date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-26 11:00:00,48.49,48.49,48.2,48.23,2800.0,28.0651,28.0651,27.8972,27.9146,2800.0
2007-07-26 11:30:00,48.23,48.28,48.2,48.28,6100.0,27.9146,27.9435,27.8972,27.9435,6100.0
2007-07-26 12:00:00,48.26,48.26,48.13,48.19,2400.0,27.9319,27.9319,27.8567,27.8914,2400.0
2007-07-26 12:30:00,48.13,48.13,47.9,48.06,4500.0,27.8567,27.8567,27.7236,27.8162,4500.0
2007-07-26 13:00:00,48.03,48.03,47.95,47.96,1100.0,27.7988,27.7988,27.7525,27.7583,1100.0
2007-07-26 13:30:00,47.98,47.98,47.8,47.85,3100.0,27.7699,27.7699,27.6657,27.6946,3100.0
2007-07-26 14:00:00,47.83,47.88,47.5,47.56,21000.0,27.6831,27.712,27.4921,27.5268,21000.0
2007-07-26 14:30:00,47.61,47.61,47.5,47.59,3300.0,27.5557,27.5557,27.4921,27.5442,3300.0
2007-07-26 15:00:00,47.62,48.01,47.58,47.92,4400.0,27.5615,27.7872,27.5384,27.7352,4400.0
2007-07-26 15:30:00,47.75,47.9,47.62,47.9,3000.0,27.6368,27.7236,27.5615,27.7236,3000.0
2007-07-27 09:30:00,47.78,47.78,47.54,47.62,19700.0,27.6541,27.6541,27.5152,27.5615,19700.0
2007-07-27 10:00:00,47.7,48.04,47.7,47.93,113500.0,27.6078,27.8046,27.6078,27.7409,113500.0
2007-07-27 10:30:00,47.96,48.0,47.71,47.71,5500.0,27.7583,27.7815,27.6136,27.6136,5500.0
2007-07-27 11:00:00,47.75,47.82,47.7,47.7,6000.0,27.6368,27.6773,27.6078,27.6078,6000.0
2007-07-27 11:30:00,47.61,47.62,47.5,47.5,2500.0,27.5557,27.5615,27.4921,27.4921,2500.0
2007-07-27 12:00:00,47.48,47.48,47.15,47.29,302400.0,27.4805,27.4805,27.2895,27.3705,302400.0
2007-07-27 12:30:00,47.31,47.37,47.2,47.3,20300.0,27.3821,27.4168,27.3184,27.3763,20300.0
2007-07-27 13:00:00,47.25,47.53,47.25,47.51,6400.0,27.3474,27.5094,27.3474,27.4979,6400.0
2007-07-27 13:30:00,47.64,47.68,47.64,47.68,9500.0,27.5731,27.5962,27.5731,27.5962,9500.0
2007-07-27 14:00:00,47.67,47.67,47.45,47.47,11200.0,27.5905,27.5905,27.4631,27.4747,11200.0
2007-07-27 14:30:00,47.48,47.73,47.42,47.72,13900.0,27.4805,27.6252,27.4458,27.6194,13900.0
2007-07-27 15:00:00,47.7,47.7,47.45,47.5,57100.0,27.6078,27.6078,27.4631,27.4921,57100.0
2007-07-27 15:30:00,47.46,47.49,47.17,47.17,11000.0,27.4689,27.4863,27.3011,27.3011,11000.0
2007-07-30 09:30:00,47.87,47.89,47.74,47.89,10900.0,27.7062,27.7178,27.631,27.7178,10900.0
2007-07-30 10:00:00,47.9,48.02,47.85,48.02,8900.0,27.7236,27.793,27.6946,27.793,8900.0
2007-07-30 10:30:00,47.99,47.99,47.81,47.82,71400.0,27.7757,27.7757,27.6715,27.6773,71400.0
2007-07-30 11:00:00,47.84,47.86,47.72,47.79,8000.0,27.6889,27.7004,27.6194,27.6599,8000.0
2007-07-30 11:30:00,47.72,47.77,47.7,47.74,7700.0,27.6194,27.6483,27.6078,27.631,7700.0
2007-07-30 12:00:00,47.73,47.73,47.66,47.69,104600.0,27.6252,27.6252,27.5847,27.602,104600.0
2007-07-30 12:30:00,47.75,47.87,47.71,47.87,4000.0,27.6368,27.7062,27.6136,27.7062,4000.0
2007-07-30 13:00:00,47.86,47.91,47.84,47.86,4200.0,27.7004,27.7294,27.6889,27.7004,4200.0
2007-07-30 13:30:00,47.8,48.0,47.78,47.97,61200.0,27.6657,27.7815,27.6541,27.7641,61200.0
2007-07-30 14:00:00,47.96,48.03,47.96,48.02,2000.0,27.7583,27.7988,27.7583,27.793,2000.0
2007-07-30 14:30:00,47.98,48.03,47.97,47.98,1900.0,27.7699,27.7988,27.7641,27.7699,1900.0
2007-07-30 15:00:00,48.01,48.14,48.0,48.14,4700.0,27.7872,27.8625,27.7815,27.8625,4700.0
2007-07-30 15:30:00,48.11,48.12,47.95,47.96,8900.0,27.8451,27.8509,27.7525,27.7583,8900.0
2007-07-31 09:30:00,48.51,48.53,48.46,48.5,72300.0,28.0766,28.0882,28.0477,28.0708,72300.0
2007-07-31 10:00:00,48.57,48.58,48.33,48.33,11600.0,28.1114,28.1171,27.9725,27.9725,11600.0
2007-07-31 10:30:00,48.38,48.43,48.27,48.36,26500.0,28.0014,28.0303,27.9377,27.9898,26500.0
2007-07-31 11:00:00,48.37,48.53,48.37,48.53,6800.0,27.9956,28.0882,27.9956,28.0882,6800.0
2007-07-31 11:30:00,48.54,48.64,48.54,48.62,6200.0,28.094,28.1519,28.094,28.1403,6200.0
2007-07-31 12:00:00,48.64,48.67,48.58,48.58,34100.0,28.1519,28.1692,28.1171,28.1171,34100.0
2007-07-31 12:30:00,48.61,48.63,48.6,48.6,2000.0,28.1345,28.1461,28.1287,28.1287,2000.0
2007-07-31 13:00:00,48.6,48.62,48.53,48.53,7200.0,28.1287,28.1403,28.0882,28.0882,7200.0
2007-07-31 13:30:00,48.5,48.52,48.37,48.43,4200.0,28.0708,28.0824,27.9956,28.0303,4200.0
2007-07-31 14:00:00,48.45,48.46,48.37,48.37,2800.0,28.0419,28.0477,27.9956,27.9956,2800.0
2007-07-31 14:30:00,48.34,48.34,48.22,48.24,32100.0,27.9782,27.9782,27.9088,27.9204,32100.0
2007-07-31 15:00:00,48.33,48.33,48.3,48.3,1000.0,27.9725,27.9725,27.9551,27.9551,1000.0
2007-07-31 15:30:00,48.27,48.27,47.95,47.95,3100.0,27.9377,27.9377,27.7525,27.7525,3100.0
2007-08-01 09:30:00,47.68,47.7,47.63,47.7,36500.0,27.5962,27.6078,27.5673,27.6078,36500.0
2007-08-01 10:00:00,47.72,47.93,47.72,47.84,89100.0,27.6194,27.7409,27.6194,27.6889,89100.0
2007-08-01 10:30:00,47.77,47.79,47.64,47.65,42500.0,27.6483,27.6599,27.5731,27.5789,42500.0
2007-08-01 11:00:00,47.58,47.72,47.52,47.71,92300.0,27.5384,27.6194,27.5036,27.6136,92300.0
2007-08-01 11:30:00,47.65,47.8,47.65,47.8,1000.0,27.5789,27.6657,27.5789,27.6657,1000.0
2007-08-01 12:00:00,47.83,2000.03,47.76,47.91,5100.0,27.6831,1157.578,27.6425,27.7294,5100.0
2007-08-01 12:30:00,48.0,48.02,47.8,47.84,2500.0,27.7815,27.793,27.6657,27.6889,2500.0
2007-08-01 13:00:00,47.8,47.81,47.56,47.58,53700.0,27.6657,27.6715,27.5268,27.5384,53700.0
2007-08-01 13:30:00,47.58,47.64,47.5,47.5,5700.0,27.5384,27.5731,27.4921,27.4921,5700.0
2007-08-01 14:00:00,47.6,47.6,47.5,47.5,1300.0,27.5499,27.5499,27.4921,27.4921,1300.0
2007-08-01 14:30:00,47.53,47.55,47.3,47.31,8000.0,27.5094,27.521,27.3763,27.3821,8000.0
2007-08-01 15:00:00,47.34,47.39,47.24,47.38,3900.0,27.3995,27.4284,27.3416,27.4226,3900.0
2007-08-01 15:30:00,47.4,48.1,47.4,48.06,10100.0,27.4342,27.8393,27.4342,27.8162,10100.0
2007-08-02 09:30:00,47.92,47.98,47.9,47.91,56500.0,27.7352,27.7699,27.7236,27.7294,56500.0
2007-08-02 10:00:00,47.88,47.88,47.77,47.79,9200.0,27.712,27.712,27.6483,27.6599,9200.0
2007-08-02 10:30:00,47.85,47.87,47.84,47.84,800.0,27.6946,27.7062,27.6889,27.6889,800.0
2007-08-02 11:00:00,47.75,47.83,47.66,47.83,12100.0,27.6368,27.6831,27.5847,27.6831,12100.0
2007-08-02 11:30:00,47.86,47.95,47.82,47.95,13600.0,27.7004,27.7525,27.6773,27.7525,13600.0
2007-08-02 12:00:00,47.95,48.03,47.94,47.94,3100.0,27.7525,27.7988,27.7467,27.7467,3100.0
2007-08-02 12:30:00,47.93,47.95,47.92,47.92,15200.0,27.7409,27.7525,27.7352,27.7352,15200.0
2007-08-02 13:00:00,47.89,47.89,47.76,47.78,1700.0,27.7178,27.7178,27.6425,27.6541,1700.0
2007-08-02 13:30:00,47.81,47.9,47.8,47.88,2000.0,27.6715,27.7236,27.6657,27.712,2000.0
2007-08-02 14:00:00,47.93,47.94,47.84,47.84,600.0,27.7409,27.7467,27.6889,27.6889,600.0
2007-08-02 14:30:00,47.85,47.89,47.76,47.8,4900.0,27.6946,27.7178,27.6425,27.6657,4900.0
2007-08-02 15:00:00,47.79,48.14,47.79,48.14,32100.0,27.6599,27.8625,27.6599,27.8625,32100.0
2007-08-02 15:30:00,48.08,48.1,47.98,48.01,20000.0,27.8278,27.8393,27.7699,27.7872,20000.0
2007-08-03 09:30:00,47.82,47.82,47.65,47.66,66900.0,27.6773,27.6773,27.5789,27.5847,66900.0
2007-08-03 10:00:00,47.65,47.65,47.49,47.56,43200.0,27.5789,27.5789,27.4863,27.5268,43200.0
2007-08-03 10:30:00,47.57,47.63,47.45,47.48,1500.0,27.5326,27.5673,27.4631,27.4805,1500.0
2007-08-03 11:00:00,47.51,47.63,47.49,47.52,4100.0,27.4979,27.5673,27.4863,27.5036,4100.0
2007-08-03 11:30:00,47.61,47.67,47.61,47.62,1700.0,27.5557,27.5905,27.5557,27.5615,1700.0
2007-08-03 12:00:00,47.63,47.7,47.56,47.56,9400.0,27.5673,27.6078,27.5268,27.5268,9400.0
2007-08-03 12:30:00,47.6,47.6,47.52,47.52,14800.0,27.5499,27.5499,27.5036,27.5036,14800.0
2007-08-03 13:00:00,47.52,47.56,47.48,47.56,9800.0,27.5036,27.5268,27.4805,27.5268,9800.0
2007-08-03 13:30:00,47.54,47.6,47.51,47.6,4700.0,27.5152,27.5499,27.4979,27.5499,4700.0
2007-08-03 14:00:00,47.62,47.66,47.4,47.4,5000.0,27.5615,27.5847,27.4342,27.4342,5000.0
2007-08-03 14:30:00,47.37,47.51,47.37,47.46,5900.0,27.4168,27.4979,27.4168,27.4689,5900.0
2007-08-03 15:00:00,47.37,47.48,47.3,47.31,14000.0,27.4168,27.4805,27.3763,27.3821,14000.0
2007-08-03 15:30:00,47.28,47.37,47.14,47.14,98400.0,27.3647,27.4168,27.2837,27.2837,98400.0
2007-08-06 09:30:00,47.29,47.43,47.29,47.43,6300.0,27.3705,27.4516,27.3705,27.4516,6300.0
2007-08-06 10:00:00,47.46,47.47,47.33,47.33,9300.0,27.4689,27.4747,27.3937,27.3937,9300.0
2007-08-06 10:30:00,47.29,47.39,47.29,47.33,9500.0,27.3705,27.4284,27.3705,27.3937,9500.0
2007-08-06 11:00:00,47.26,47.35,47.25,47.35,2300.0,27.3532,27.4052,27.3474,27.4052,2300.0
2007-08-06 11:30:00,47.33,47.5,47.31,47.46,11700.0,27.3937,27.4921,27.3821,27.4689,11700.0
2007-08-06 12:00:00,47.36,47.38,47.32,47.38,52000.0,27.411,27.4226,27.3879,27.4226,52000.0
2007-08-06 12:30:00,47.41,47.57,47.4,47.56,3600.0,27.44,27.5326,27.4342,27.5268,3600.0
2007-08-06 13:00:00,47.46,47.51,47.41,47.47,6000.0,27.4689,27.4979,27.44,27.4747,6000.0
2007-08-06 13:30:00,47.45,47.49,47.4,47.43,13400.0,27.4631,27.4863,27.4342,27.4516,13400.0
2007-08-06 14:00:00,47.4,47.6,47.4,47.52,20400.0,27.4342,27.5499,27.4342,27.5036,20400.0
2007-08-06 14:30:00,47.54,47.72,47.54,47.61,5300.0,27.5152,27.6194,27.5152,27.5557,5300.0
2007-08-06 15:00:00,47.7,47.77,47.7,47.72,35200.0,27.6078,27.6483,27.6078,27.6194,35200.0
2007-08-06 15:30:00,47.72,47.9,47.67,47.9,7100.0,27.6194,27.7236,27.5905,27.7236,7100.0
2007-08-07 09:30:00,47.4,47.56,47.4,47.56,13400.0,27.4342,27.5268,27.4342,27.5268,13400.0
2007-08-07 10:00:00,47.56,47.62,47.54,47.54,6700.0,27.5268,27.5615,27.5152,27.5152,6700.0
2007-08-07 10:30:00,47.55,47.59,47.53,47.57,63300.0,27.521,27.5442,27.5094,27.5326,63300.0
2007-08-07 11:00:00,47.57,47.68,47.57,47.68,6300.0,27.5326,27.5962,27.5326,27.5962,6300.0
2007-08-07 11:30:00,47.69,47.8,47.69,47.8,2600.0,27.602,27.6657,27.602,27.6657,2600.0
2007-08-07 12:00:00,47.8,47.94,47.8,47.93,4000.0,27.6657,27.7467,27.6657,27.7409,4000.0
2007-08-07 12:30:00,47.94,47.94,47.89,47.89,1300.0,27.7467,27.7467,27.7178,27.7178,1300.0
2007-08-07 13:00:00,47.87,47.92,47.87,47.92,1300.0,27.7062,27.7352,27.7062,27.7352,1300.0
2007-08-07 13:30:00,47.91,47.95,47.9,47.93,7500.0,27.7294,27.7525,27.7236,27.7409,7500.0
2007-08-07 14:00:00,47.96,48.06,47.76,47.76,17300.0,27.7583,27.8162,27.6425,27.6425,17300.0
2007-08-07 14:30:00,47.71,47.91,47.7,47.9,54800.0,27.6136,27.7294,27.6078,27.7236,54800.0
2007-08-07 15:00:00,48.18,48.18,47.98,48.03,6600.0,27.8856,27.8856,27.7699,27.7988,6600.0
2007-08-07 15:30:00,48.09,48.24,47.96,47.96,8800.0,27.8335,27.9204,27.7583,27.7583,8800.0
2007-08-08 09:30:00,48.4,48.49,48.4,48.45,4700.0,28.013,28.0651,28.013,28.0419,4700.0
2007-08-08 10:00:00,48.48,48.62,48.46,48.57,4000.0,28.0593,28.1403,28.0477,28.1114,4000.0
2007-08-08 10:30:00,48.6,48.76,48.59,48.76,26600.0,28.1287,28.2213,28.1229,28.2213,26600.0
2007-08-08 11:00:00,48.8,48.8,48.65,48.65,2600.0,28.2445,28.2445,28.1577,28.1577,2600.0
2007-08-08 11:30:00,48.7,48.7,48.59,48.63,13700.0,28.1866,28.1866,28.1229,28.1461,13700.0
2007-08-08 12:00:00,48.54,48.59,48.49,48.53,11100.0,28.094,28.1229,28.0651,28.0882,11100.0
2007-08-08 12:30:00,48.58,48.66,48.58,48.64,10100.0,28.1171,28.1635,28.1171,28.1519,10100.0
2007-08-08 13:00:00,48.63,48.68,48.63,48.68,4100.0,28.1461,28.175,28.1461,28.175,4100.0
2007-08-08 13:30:00,48.71,48.79,48.69,48.75,9100.0,28.1924,28.2387,28.1808,28.2155,9100.0
2007-08-08 14:00:00,48.79,48.9,48.74,48.89,5100.0,28.2387,28.3024,28.2098,28.2966,5100.0
2007-08-08 14:30:00,48.86,48.89,48.7,48.71,14400.0,28.2792,28.2966,28.1866,28.1924,14400.0
2007-08-08 15:00:00,48.65,48.65,48.38,48.38,8600.0,28.1577,28.1577,28.0014,28.0014,8600.0
2007-08-08 15:30:00,48.45,48.68,48.4,48.68,23600.0,28.0419,28.175,28.013,28.175,23600.0
2007-08-09 09:30:00,47.46,47.59,47.46,47.5,15500.0,27.4689,27.5442,27.4689,27.4921,15500.0
2007-08-09 10:00:00,47.53,47.69,47.5,47.69,6100.0,27.5094,27.602,27.4921,27.602,6100.0
2007-08-09 10:30:00,47.68,47.85,47.6,47.62,16500.0,27.5962,27.6946,27.5499,27.5615,16500.0
2007-08-09 11:00:00,47.68,47.79,47.64,47.64,8500.0,27.5962,27.6599,27.5731,27.5731,8500.0
2007-08-09 11:30:00,47.65,47.7,47.49,47.55,5900.0,27.5789,27.6078,27.4863,27.521,5900.0
2007-08-09 12:00:00,47.62,47.62,47.5,47.58,5300.0,27.5615,27.5615,27.4921,27.5384,5300.0
2007-08-09 12:30:00,47.56,47.56,47.46,47.51,53200.0,27.5268,27.5268,27.4689,27.4979,53200.0
2007-08-09 13:00:00,47.51,47.51,47.28,47.37,15900.0,27.4979,27.4979,27.3647,27.4168,15900.0
2007-08-09 13:30:00,47.39,47.46,47.39,47.45,2500.0,27.4284,27.4689,27.4284,27.4631,2500.0
2007-08-09 14:00:00,47.41,47.45,47.33,47.43,6900.0,27.44,27.4631,27.3937,27.4516,6900.0
2007-08-09 14:30:00,47.3,47.4,47.27,47.32,5800.0,27.3763,27.4342,27.3589,27.3879,5800.0
2007-08-09 15:00:00,47.35,47.38,47.21,47.26,12700.0,27.4052,27.4226,27.3242,27.3532,12700.0
2007-08-09 15:30:00,47.31,47.35,47.2,47.24,11000.0,27.3821,27.4052,27.3184,27.3416,11000.0
2007-08-10 09:30:00,47.25,47.25,46.28,46.48,82000.0,27.3474,27.3474,26.786,26.9017,82000.0
2007-08-10 10:00:00,46.49,46.5,46.34,46.34,7300.0,26.9075,26.9133,26.8207,26.8207,7300.0
2007-08-10 10:30:00,46.32,46.33,46.21,46.25,37600.0,26.8091,26.8149,26.7454,26.7686,37600.0
2007-08-10 11:00:00,46.26,46.49,46.26,46.3,9100.0,26.7744,26.9075,26.7744,26.7975,9100.0
2007-08-10 11:30:00,46.28,46.33,46.19,46.33,8800.0,26.786,26.8149,26.7339,26.8149,8800.0
2007-08-10 12:00:00,46.5,46.72,46.45,46.72,55100.0,26.9133,27.0406,26.8843,27.0406,55100.0
2007-08-10 12:30:00,46.7,46.7,46.47,46.47,8500.0,27.029,27.029,26.8959,26.8959,8500.0
2007-08-10 13:00:00,46.52,46.58,46.5,46.57,3100.0,26.9249,26.9596,26.9133,26.9538,3100.0
2007-08-10 13:30:00,46.55,46.55,46.38,46.38,2900.0,26.9422,26.9422,26.8438,26.8438,2900.0
2007-08-10 14:00:00,46.39,46.56,46.38,46.47,5400.0,26.8496,26.948,26.8438,26.8959,5400.0
2007-08-10 14:30:00,46.41,46.46,46.36,46.4,2800.0,26.8612,26.8901,26.8323,26.8554,2800.0
2007-08-10 15:00:00,46.43,46.58,46.35,46.58,8400.0,26.8728,26.9596,26.8265,26.9596,8400.0
2007-08-10 15:30:00,46.54,46.72,46.54,46.67,10200.0,26.9364,27.0406,26.9364,27.0117,10200.0
2007-08-13 09:30:00,47.03,47.03,46.92,46.92,6700.0,27.22,27.22,27.1564,27.1564,6700.0
2007-08-13 10:00:00,46.93,47.0,46.93,47.0,7300.0,27.1622,27.2027,27.1622,27.2027,7300.0
2007-08-13 10:30:00,47.04,47.04,46.94,46.94,10900.0,27.2258,27.2258,27.1679,27.1679,10900.0
2007-08-13 11:00:00,46.97,47.07,46.86,47.07,37000.0,27.1853,27.2432,27.1216,27.2432,37000.0
2007-08-13 11:30:00,47.07,47.11,46.93,46.95,16000.0,27.2432,27.2663,27.1622,27.1737,16000.0
2007-08-13 12:00:00,46.96,46.99,46.89,46.89,4000.0,27.1795,27.1969,27.139,27.139,4000.0
2007-08-13 12:30:00,46.85,46.85,46.81,46.83,400.0,27.1159,27.1159,27.0927,27.1043,400.0
2007-08-13 13:00:00,46.88,46.88,46.72,46.72,15400.0,27.1332,27.1332,27.0406,27.0406,15400.0
2007-08-13 13:30:00,46.74,46.84,46.74,46.8,15300.0,27.0522,27.1101,27.0522,27.0869,15300.0
2007-08-13 14:00:00,46.85,46.89,46.79,46.89,3000.0,27.1159,27.139,27.0811,27.139,3000.0
2007-08-13 14:30:00,46.83,46.86,46.83,46.84,5600.0,27.1043,27.1216,27.1043,27.1101,5600.0
2007-08-13 15:00:00,46.84,46.85,46.74,46.79,9500.0,27.1101,27.1159,27.0522,27.0811,9500.0
2007-08-13 15:30:00,46.77,46.81,46.67,46.67,2400.0,27.0696,27.0927,27.0117,27.0117,2400.0
2007-08-14 09:30:00,46.91,46.91,46.78,46.78,2700.0,27.1506,27.1506,27.0753,27.0753,2700.0
2007-08-14 10:00:00,46.83,46.83,46.57,46.57,4000.0,27.1043,27.1043,26.9538,26.9538,4000.0
2007-08-14 10:30:00,46.61,46.61,46.46,46.47,3500.0,26.977,26.977,26.8901,26.8959,3500.0
2007-08-14 11:00:00,46.39,46.39,46.28,46.28,11600.0,26.8496,26.8496,26.786,26.786,11600.0
2007-08-14 11:30:00,46.34,46.45,46.34,46.45,2100.0,26.8207,26.8843,26.8207,26.8843,2100.0
2007-08-14 12:00:00,46.45,46.46,46.38,46.4,1200.0,26.8843,26.8901,26.8438,26.8554,1200.0
2007-08-14 12:30:00,46.41,46.41,46.41,46.41,300.0,26.8612,26.8612,26.8612,26.8612,300.0
2007-08-14 13:00:00,46.45,46.45,46.31,46.36,4800.0,26.8843,26.8843,26.8033,26.8323,4800.0
2007-08-14 13:30:00,46.39,46.42,46.2,46.24,2600.0,26.8496,26.867,26.7397,26.7628,2600.0
2007-08-14 14:00:00,46.23,46.29,46.23,46.25,6100.0,26.757,26.7917,26.757,26.7686,6100.0
2007-08-14 14:30:00,46.24,46.24,46.07,46.13,5400.0,26.7628,26.7628,26.6644,26.6991,5400.0
2007-08-14 15:00:00,46.23,46.29,46.13,46.27,8900.0,26.757,26.7917,26.6991,26.7802,8900.0
2007-08-14 15:30:00,46.18,46.18,46.05,46.07,11000.0,26.7281,26.7281,26.6528,26.6644,11000.0
2007-08-15 09:30:00,45.49,45.55,45.41,45.55,62700.0,26.3287,26.3634,26.2824,26.3634,62700.0
2007-08-15 10:00:00,45.7,45.92,45.63,45.92,14600.0,26.4503,26.5776,26.4097,26.5776,14600.0
2007-08-15 10:30:00,45.93,45.99,45.77,45.78,14300.0,26.5834,26.6181,26.4908,26.4966,14300.0
2007-08-15 11:00:00,45.8,45.92,45.8,45.86,81800.0,26.5081,26.5776,26.5081,26.5429,81800.0
2007-08-15 11:30:00,45.78,45.78,45.62,45.63,10700.0,26.4966,26.4966,26.404,26.4097,10700.0
2007-08-15 12:00:00,45.63,45.71,45.63,45.69,3000.0,26.4097,26.456,26.4097,26.4445,3000.0
2007-08-15 12:30:00,45.66,45.68,45.66,45.68,500.0,26.4271,26.4387,26.4271,26.4387,500.0
2007-08-15 13:00:00,45.67,45.72,45.64,45.72,500.0,26.4329,26.4618,26.4155,26.4618,500.0
2007-08-15 13:30:00,45.8,45.98,45.8,45.94,24200.0,26.5081,26.6123,26.5081,26.5892,24200.0
2007-08-15 14:00:00,45.89,45.89,45.69,45.69,6200.0,26.5602,26.5602,26.4445,26.4445,6200.0
2007-08-15 14:30:00,45.7,45.7,45.5,45.55,76600.0,26.4503,26.4503,26.3345,26.3634,76600.0
2007-08-15 15:00:00,45.49,45.56,45.22,45.22,12800.0,26.3287,26.3692,26.1724,26.1724,12800.0
2007-08-15 15:30:00,45.19,45.23,44.97,44.98,37900.0,26.1551,26.1782,26.0278,26.0335,37900.0
2007-08-16 09:30:00,44.73,44.73,44.53,44.53,67100.0,25.8888,25.8888,25.7731,25.7731,67100.0
2007-08-16 10:00:00,44.5,44.5,44.2,44.2,124500.0,25.7557,25.7557,25.5821,25.5821,124500.0
2007-08-16 10:30:00,44.2,44.38,44.18,44.27,27000.0,25.5821,25.6863,25.5705,25.6226,27000.0
2007-08-16 11:00:00,44.25,44.36,44.19,44.24,10500.0,25.611,25.6747,25.5763,25.6052,10500.0
2007-08-16 11:30:00,44.21,44.21,44.0,44.06,38100.0,25.5879,25.5879,25.4663,25.5011,38100.0
2007-08-16 12:00:00,44.05,44.05,43.82,43.93,23600.0,25.4953,25.4953,25.3622,25.4258,23600.0
2007-08-16 12:30:00,43.79,43.86,43.69,43.75,4300.0,25.3448,25.3853,25.2869,25.3216,4300.0
2007-08-16 13:00:00,43.78,44.02,43.72,43.84,8700.0,25.339,25.4779,25.3043,25.3737,8700.0
2007-08-16 13:30:00,44.06,44.07,43.95,44.06,23100.0,25.5011,25.5068,25.4374,25.5011,23100.0
2007-08-16 14:00:00,44.07,44.37,44.07,44.34,18100.0,25.5068,25.6805,25.5068,25.6631,18100.0
2007-08-16 14:30:00,44.14,44.26,44.13,44.16,32700.0,25.5474,25.6168,25.5416,25.5589,32700.0
2007-08-16 15:00:00,44.09,44.12,43.88,44.04,107600.0,25.5184,25.5358,25.3969,25.4895,107600.0
2007-08-16 15:30:00,44.22,44.79,44.22,44.77,66600.0,25.5937,25.9236,25.5937,25.912,66600.0
2007-08-17 09:30:00,45.7,45.7,45.63,45.65,21800.0,26.4503,26.4503,26.4097,26.4213,21800.0
2007-08-17 10:00:00,45.46,45.46,45.25,45.25,36300.0,26.3114,26.3114,26.1898,26.1898,36300.0
2007-08-17 10:30:00,44.89,45.1,44.88,45.09,1100.0,25.9814,26.103,25.9757,26.0972,1100.0
2007-08-17 11:00:00,45.11,45.24,44.94,45.24,46300.0,26.1088,26.184,26.0104,26.184,46300.0
2007-08-17 11:30:00,45.23,45.23,45.11,45.11,67000.0,26.1782,26.1782,26.1088,26.1088,67000.0
2007-08-17 12:00:00,45.06,45.26,45.06,45.2,7600.0,26.0798,26.1956,26.0798,26.1609,7600.0
2007-08-17 12:30:00,45.19,45.19,45.17,45.18,4800.0,26.1551,26.1551,26.1435,26.1493,4800.0
2007-08-17 13:00:00,45.15,45.32,45.15,45.32,46000.0,26.1319,26.2303,26.1319,26.2303,46000.0
2007-08-17 13:30:00,45.32,45.32,45.2,45.22,49000.0,26.2303,26.2303,26.1609,26.1724,49000.0
2007-08-17 14:00:00,45.18,45.2,45.06,45.2,14500.0,26.1493,26.1609,26.0798,26.1609,14500.0
2007-08-17 14:30:00,45.17,45.21,45.13,45.21,1900.0,26.1435,26.1667,26.1204,26.1667,1900.0
2007-08-17 15:00:00,45.21,45.36,45.21,45.28,79200.0,26.1667,26.2535,26.1667,26.2072,79200.0
2007-08-17 15:30:00,45.3,45.43,45.3,45.4,27300.0,26.2187,26.294,26.2187,26.2766,27300.0
2007-08-20 09:30:00,45.63,45.63,45.42,45.42,24200.0,26.4097,26.4097,26.2882,26.2882,24200.0
2007-08-20 10:00:00,45.51,45.54,45.45,45.45,10200.0,26.3403,26.3577,26.3056,26.3056,10200.0
2007-08-20 10:30:00,45.37,45.43,45.37,45.43,6400.0,26.2593,26.294,26.2593,26.294,6400.0
2007-08-20 11:00:00,45.41,45.42,45.32,45.37,11900.0,26.2824,26.2882,26.2303,26.2593,11900.0
2007-08-20 11:30:00,45.38,45.38,45.22,45.22,7500.0,26.2651,26.2651,26.1724,26.1724,7500.0
2007-08-20 12:00:00,45.17,45.17,45.06,45.17,2400.0,26.1435,26.1435,26.0798,26.1435,2400.0
2007-08-20 12:30:00,45.11,45.15,45.08,45.11,5900.0,26.1088,26.1319,26.0914,26.1088,5900.0
2007-08-20 13:00:00,45.09,45.12,45.0,45.07,65800.0,26.0972,26.1146,26.0451,26.0856,65800.0
2007-08-20 13:30:00,45.07,45.22,45.07,45.18,3700.0,26.0856,26.1724,26.0856,26.1493,3700.0
2007-08-20 14:00:00,45.08,45.17,45.08,45.17,4900.0,26.0914,26.1435,26.0914,26.1435,4900.0
2007-08-20 14:30:00,45.26,45.35,45.26,45.35,2800.0,26.1956,26.2477,26.1956,26.2477,2800.0
2007-08-20 15:00:00,45.42,45.5,45.42,45.5,20800.0,26.2882,26.3345,26.2882,26.3345,20800.0
2007-08-20 15:30:00,45.42,45.49,45.42,45.49,1900.0,26.2882,26.3287,26.2882,26.3287,1900.0
2007-08-21 09:30:00,45.33,45.42,45.33,45.4,4100.0,26.2361,26.2882,26.2361,26.2766,4100.0
2007-08-21 10:00:00,45.42,45.44,45.33,45.33,3500.0,26.2882,26.2998,26.2361,26.2361,3500.0
2007-08-21 10:30:00,45.38,45.43,45.38,45.43,5800.0,26.2651,26.294,26.2651,26.294,5800.0
2007-08-21 11:00:00,45.49,45.49,45.38,45.4,2800.0,26.3287,26.3287,26.2651,26.2766,2800.0
2007-08-21 11:30:00,45.53,45.53,45.51,45.51,1100.0,26.3519,26.3519,26.3403,26.3403,1100.0
2007-08-21 12:00:00,45.56,45.63,45.56,45.63,4300.0,26.3692,26.4097,26.3692,26.4097,4300.0
2007-08-21 12:30:00,45.48,45.53,45.48,45.53,1300.0,26.3229,26.3519,26.3229,26.3519,1300.0
2007-08-21 13:00:00,45.5,45.52,45.45,45.52,6000.0,26.3345,26.3461,26.3056,26.3461,6000.0
2007-08-21 13:30:00,45.54,45.54,45.46,45.47,5600.0,26.3577,26.3577,26.3114,26.3171,5600.0
2007-08-21 14:00:00,45.5,45.51,45.47,45.5,1300.0,26.3345,26.3403,26.3171,26.3345,1300.0
2007-08-21 14:30:00,45.45,45.45,45.39,45.39,2700.0,26.3056,26.3056,26.2708,26.2708,2700.0
2007-08-21 15:00:00,45.45,45.47,45.39,45.47,1000.0,26.3056,26.3171,26.2708,26.3171,1000.0
2007-08-21 15:30:00,45.51,45.51,45.44,45.45,1700.0,26.3403,26.3403,26.2998,26.3056,1700.0
2007-08-22 09:30:00,46.18,46.3,46.18,46.23,7100.0,26.7281,26.7975,26.7281,26.757,7100.0
2007-08-22 10:00:00,46.19,46.27,46.19,46.26,4900.0,26.7339,26.7802,26.7339,26.7744,4900.0
2007-08-22 10:30:00,46.26,46.34,46.25,46.34,7600.0,26.7744,26.8207,26.7686,26.8207,7600.0
2007-08-22 11:00:00,46.28,46.4,46.25,46.4,35200.0,26.786,26.8554,26.7686,26.8554,35200.0
2007-08-22 11:30:00,46.41,46.45,46.41,46.43,5300.0,26.8612,26.8843,26.8612,26.8728,5300.0
2007-08-22 12:00:00,46.43,46.43,46.43,46.43,0.0,26.8728,26.8728,26.8728,26.8728,0.0
2007-08-22 12:30:00,46.33,46.33,46.25,46.31,11800.0,26.8149,26.8149,26.7686,26.8033,11800.0
2007-08-22 13:00:00,46.19,46.28,46.19,46.28,3600.0,26.7339,26.786,26.7339,26.786,3600.0
2007-08-22 13:30:00,46.31,46.41,46.31,46.39,3800.0,26.8033,26.8612,26.8033,26.8496,3800.0
2007-08-22 14:00:00,46.43,46.43,46.39,46.4,3900.0,26.8728,26.8728,26.8496,26.8554,3900.0
2007-08-22 14:30:00,46.39,46.39,46.35,46.36,1900.0,26.8496,26.8496,26.8265,26.8323,1900.0
2007-08-22 15:00:00,46.38,46.53,46.38,46.53,4500.0,26.8438,26.9306,26.8438,26.9306,4500.0
2007-08-22 15:30:00,46.59,46.59,46.55,46.59,7200.0,26.9654,26.9654,26.9422,26.9654,7200.0
2007-08-23 09:30:00,46.95,47.01,46.81,46.81,55300.0,27.1737,27.2085,27.0927,27.0927,55300.0
2007-08-23 10:00:00,46.86,46.86,46.76,46.79,85300.0,27.1216,27.1216,27.0638,27.0811,85300.0
2007-08-23 10:30:00,46.8,46.9,46.8,46.9,35700.0,27.0869,27.1448,27.0869,27.1448,35700.0
2007-08-23 11:00:00,46.83,46.85,46.82,46.83,16300.0,27.1043,27.1159,27.0985,27.1043,16300.0
2007-08-23 11:30:00,46.75,46.77,46.61,46.61,3700.0,27.058,27.0696,26.977,26.977,3700.0
2007-08-23 12:00:00,46.62,46.65,46.61,46.61,4200.0,26.9827,27.0001,26.977,26.977,4200.0
2007-08-23 12:30:00,46.63,46.63,46.52,46.54,5400.0,26.9885,26.9885,26.9249,26.9364,5400.0
2007-08-23 13:00:00,46.5,46.52,46.5,46.52,2900.0,26.9133,26.9249,26.9133,26.9249,2900.0
2007-08-23 13:30:00,46.52,46.61,46.52,46.61,2500.0,26.9249,26.977,26.9249,26.977,2500.0
2007-08-23 14:00:00,46.62,46.73,46.62,46.68,54400.0,26.9827,27.0464,26.9827,27.0175,54400.0
2007-08-23 14:30:00,46.69,46.7,46.6,46.65,35900.0,27.0233,27.029,26.9712,27.0001,35900.0
2007-08-23 15:00:00,46.64,46.79,46.64,46.76,1500.0,26.9943,27.0811,26.9943,27.0638,1500.0
2007-08-23 15:30:00,46.74,46.79,46.65,46.79,26500.0,27.0522,27.0811,27.0001,27.0811,26500.0
2007-08-24 09:30:00,46.81,46.87,46.79,46.85,20500.0,27.0927,27.1274,27.0811,27.1159,20500.0
2007-08-24 10:00:00,46.92,47.08,46.9,46.98,17700.0,27.1564,27.249,27.1448,27.1911,17700.0
2007-08-24 10:30:00,46.97,46.97,46.91,46.91,1000.0,27.1853,27.1853,27.1506,27.1506,1000.0
2007-08-24 11:00:00,46.95,47.0,46.95,47.0,1300.0,27.1737,27.2027,27.1737,27.2027,1300.0
2007-08-24 11:30:00,47.04,47.04,46.99,46.99,700.0,27.2258,27.2258,27.1969,27.1969,700.0
2007-08-24 12:00:00,47.07,47.22,47.07,47.21,3000.0,27.2432,27.33,27.2432,27.3242,3000.0
2007-08-24 12:30:00,47.2,47.28,47.18,47.28,8500.0,27.3184,27.3647,27.3069,27.3647,8500.0
2007-08-24 13:00:00,47.26,47.37,47.26,47.37,14200.0,27.3532,27.4168,27.3532,27.4168,14200.0
2007-08-24 13:30:00,47.35,47.38,47.35,47.38,1400.0,27.4052,27.4226,27.4052,27.4226,1400.0
2007-08-24 14:00:00,47.37,47.45,47.37,47.4,11400.0,27.4168,27.4631,27.4168,27.4342,11400.0
2007-08-24 14:30:00,47.41,47.45,47.37,47.45,8700.0,27.44,27.4631,27.4168,27.4631,8700.0
2007-08-24 15:00:00,47.45,47.45,47.39,47.4,13800.0,27.4631,27.4631,27.4284,27.4342,13800.0
2007-08-24 15:30:00,47.5,47.54,47.47,47.54,10500.0,27.4921,27.5152,27.4747,27.5152,10500.0
2007-08-27 09:30:00,47.3,47.3,47.24,47.25,4000.0,27.3763,27.3763,27.3416,27.3474,4000.0
2007-08-27 10:00:00,47.24,47.24,47.19,47.19,800.0,27.3416,27.3416,27.3126,27.3126,800.0
2007-08-27 10:30:00,47.17,47.17,47.07,47.14,52500.0,27.3011,27.3011,27.2432,27.2837,52500.0
2007-08-27 11:00:00,47.11,47.11,47.08,47.08,3100.0,27.2663,27.2663,27.249,27.249,3100.0
2007-08-27 11:30:00,47.12,47.14,47.11,47.14,12700.0,27.2721,27.2837,27.2663,27.2837,12700.0
2007-08-27 12:00:00,47.1,47.1,47.1,47.1,4100.0,27.2606,27.2606,27.2606,27.2606,4100.0
2007-08-27 12:30:00,47.15,47.19,47.15,47.16,2700.0,27.2895,27.3126,27.2895,27.2953,2700.0
2007-08-27 13:00:00,47.19,47.27,47.19,47.24,9700.0,27.3126,27.3589,27.3126,27.3416,9700.0
2007-08-27 13:30:00,47.25,47.25,47.07,47.07,3000.0,27.3474,27.3474,27.2432,27.2432,3000.0
2007-08-27 14:00:00,47.14,47.22,47.14,47.16,5300.0,27.2837,27.33,27.2837,27.2953,5300.0
2007-08-27 14:30:00,47.23,47.29,47.18,47.18,6200.0,27.3358,27.3705,27.3069,27.3069,6200.0
2007-08-27 15:00:00,47.16,47.17,47.14,47.14,1100.0,27.2953,27.3011,27.2837,27.2837,1100.0
2007-08-27 15:30:00,47.12,47.16,47.07,47.07,6000.0,27.2721,27.2953,27.2432,27.2432,6000.0
2007-08-28 09:30:00,46.76,46.76,46.68,46.73,14800.0,27.0638,27.0638,27.0175,27.0464,14800.0
2007-08-28 10:00:00,46.72,46.73,46.69,46.69,8700.0,27.0406,27.0464,27.0233,27.0233,8700.0
2007-08-28 10:30:00,46.7,46.7,46.49,46.49,4700.0,27.029,27.029,26.9075,26.9075,4700.0
2007-08-28 11:00:00,46.5,46.5,46.35,46.35,2600.0,26.9133,26.9133,26.8265,26.8265,2600.0
2007-08-28 11:30:00,46.39,46.39,46.31,46.37,5700.0,26.8496,26.8496,26.8033,26.838,5700.0
2007-08-28 12:00:00,46.4,46.46,46.4,46.44,22000.0,26.8554,26.8901,26.8554,26.8786,22000.0
2007-08-28 12:30:00,46.44,46.47,46.44,46.45,2400.0,26.8786,26.8959,26.8786,26.8843,2400.0
2007-08-28 13:00:00,46.44,46.44,46.43,46.43,900.0,26.8786,26.8786,26.8728,26.8728,900.0
2007-08-28 13:30:00,46.41,46.45,46.41,46.45,12700.0,26.8612,26.8843,26.8612,26.8843,12700.0
2007-08-28 14:00:00,46.45,46.45,46.33,46.36,8400.0,26.8843,26.8843,26.8149,26.8323,8400.0
2007-08-28 14:30:00,46.37,46.37,46.19,46.21,80500.0,26.838,26.838,26.7339,26.7454,80500.0
2007-08-28 15:00:00,46.23,46.23,46.08,46.08,24700.0,26.757,26.757,26.6702,26.6702,24700.0
2007-08-28 15:30:00,46.11,46.11,45.9,45.92,67800.0,26.6876,26.6876,26.566,26.5776,67800.0
2007-08-29 09:30:00,46.55,46.63,46.46,46.46,30400.0,26.9422,26.9885,26.8901,26.8901,30400.0
2007-08-29 10:00:00,46.46,46.46,46.38,46.41,32000.0,26.8901,26.8901,26.8438,26.8612,32000.0
2007-08-29 10:30:00,46.4,46.54,46.37,46.54,7400.0,26.8554,26.9364,26.838,26.9364,7400.0
2007-08-29 11:00:00,46.57,46.66,46.57,46.61,19500.0,26.9538,27.0059,26.9538,26.977,19500.0
2007-08-29 11:30:00,46.62,46.75,46.62,46.75,14700.0,26.9827,27.058,26.9827,27.058,14700.0
2007-08-29 12:00:00,46.76,46.77,46.72,46.73,1400.0,27.0638,27.0696,27.0406,27.0464,1400.0
2007-08-29 12:30:00,46.64,46.64,46.64,46.64,1000.0,26.9943,26.9943,26.9943,26.9943,1000.0
2007-08-29 13:00:00,46.63,46.67,46.54,46.58,3500.0,26.9885,27.0117,26.9364,26.9596,3500.0
2007-08-29 13:30:00,46.59,46.59,46.55,46.59,7000.0,26.9654,26.9654,26.9422,26.9654,7000.0
2007-08-29 14:00:00,46.67,46.75,46.67,46.75,5800.0,27.0117,27.058,27.0117,27.058,5800.0
2007-08-29 14:30:00,46.75,46.84,46.75,46.84,11200.0,27.058,27.1101,27.058,27.1101,11200.0
2007-08-29 15:00:00,46.88,47.02,46.88,47.01,22000.0,27.1332,27.2143,27.1332,27.2085,22000.0
2007-08-29 15:30:00,47.02,47.15,47.01,47.14,21500.0,27.2143,27.2895,27.2085,27.2837,21500.0
2007-08-30 09:30:00,46.43,46.67,46.43,46.67,5700.0,26.8728,27.0117,26.8728,27.0117,5700.0
2007-08-30 10:00:00,46.62,46.8,46.59,46.8,16900.0,26.9827,27.0869,26.9654,27.0869,16900.0
2007-08-30 10:30:00,46.8,46.86,46.77,46.86,23100.0,27.0869,27.1216,27.0696,27.1216,23100.0
2007-08-30 11:00:00,46.91,47.13,46.91,47.06,8800.0,27.1506,27.2779,27.1506,27.2374,8800.0
2007-08-30 11:30:00,47.07,47.07,47.05,47.05,1600.0,27.2432,27.2432,27.2316,27.2316,1600.0
2007-08-30 12:00:00,46.86,46.95,46.86,46.91,1200.0,27.1216,27.1737,27.1216,27.1506,1200.0
2007-08-30 12:30:00,46.97,47.03,46.97,47.03,5100.0,27.1853,27.22,27.1853,27.22,5100.0
2007-08-30 13:00:00,47.03,47.03,47.03,47.03,300.0,27.22,27.22,27.22,27.22,300.0
2007-08-30 13:30:00,46.87,46.88,46.85,46.88,71400.0,27.1274,27.1332,27.1159,27.1332,71400.0
2007-08-30 14:00:00,46.96,46.96,46.85,46.89,7000.0,27.1795,27.1795,27.1159,27.139,7000.0
2007-08-30 14:30:00,46.76,46.78,46.72,46.72,13200.0,27.0638,27.0753,27.0406,27.0406,13200.0
2007-08-30 15:00:00,46.83,46.89,46.83,46.85,6500.0,27.1043,27.139,27.1043,27.1159,6500.0
2007-08-30 15:30:00,46.84,46.84,46.69,46.78,12400.0,27.1101,27.1101,27.0233,27.0753,12400.0
2007-08-31 09:30:00,47.76,47.81,47.75,47.78,57500.0,27.6425,27.6715,27.6368,27.6541,57500.0
2007-08-31 10:00:00,47.8,47.8,47.53,47.53,118100.0,27.6657,27.6657,27.5094,27.5094,118100.0
2007-08-31 10:30:00,47.7,47.75,47.7,47.75,2200.0,27.6078,27.6368,27.6078,27.6368,2200.0
2007-08-31 11:00:00,47.7,47.7,47.63,47.64,4700.0,27.6078,27.6078,27.5673,27.5731,4700.0
2007-08-31 11:30:00,47.66,47.81,47.66,47.81,2800.0,27.5847,27.6715,27.5847,27.6715,2800.0
2007-08-31 12:00:00,47.9,47.92,47.89,47.92,9200.0,27.7236,27.7352,27.7178,27.7352,9200.0
2007-08-31 12:30:00,47.94,47.98,47.91,47.98,2300.0,27.7467,27.7699,27.7294,27.7699,2300.0
2007-08-31 13:00:00,47.96,47.96,47.94,47.95,3500.0,27.7583,27.7583,27.7467,27.7525,3500.0
2007-08-31 13:30:00,47.95,47.95,47.93,47.95,1300.0,27.7525,27.7525,27.7409,27.7525,1300.0
2007-08-31 14:00:00,47.88,47.95,47.86,47.92,11900.0,27.712,27.7525,27.7004,27.7352,11900.0
2007-08-31 14:30:00,47.92,47.95,47.91,47.93,2800.0,27.7352,27.7525,27.7294,27.7409,2800.0
2007-08-31 15:00:00,47.93,47.96,47.93,47.96,3900.0,27.7409,27.7583,27.7409,27.7583,3900.0
2007-08-31 15:30:00,47.95,47.98,47.86,47.86,12800.0,27.7525,27.7699,27.7004,27.7004,12800.0
2007-09-04 09:30:00,47.62,47.7,47.47,47.58,52300.0,27.5615,27.6078,27.4747,27.5384,52300.0
2007-09-04 10:00:00,47.67,47.77,47.66,47.7,24700.0,27.5905,27.6483,27.5847,27.6078,24700.0
2007-09-04 10:30:00,47.73,47.85,47.73,47.8,5900.0,27.6252,27.6946,27.6252,27.6657,5900.0
2007-09-04 11:00:00,47.83,47.92,47.83,47.92,4300.0,27.6831,27.7352,27.6831,27.7352,4300.0
2007-09-04 11:30:00,47.92,47.93,47.89,47.89,2800.0,27.7352,27.7409,27.7178,27.7178,2800.0
2007-09-04 12:00:00,47.91,47.91,47.87,47.88,2300.0,27.7294,27.7294,27.7062,27.712,2300.0
2007-09-04 12:30:00,47.91,47.95,47.91,47.95,2100.0,27.7294,27.7525,27.7294,27.7525,2100.0
2007-09-04 13:00:00,47.92,48.02,47.92,48.02,5500.0,27.7352,27.793,27.7352,27.793,5500.0
2007-09-04 13:30:00,47.96,47.98,47.96,47.97,1400.0,27.7583,27.7699,27.7583,27.7641,1400.0
2007-09-04 14:00:00,47.96,48.02,47.94,48.02,4000.0,27.7583,27.793,27.7467,27.793,4000.0
2007-09-04 14:30:00,48.03,48.11,48.03,48.11,10900.0,27.7988,27.8451,27.7988,27.8451,10900.0
2007-09-04 15:00:00,48.1,48.17,48.1,48.17,9400.0,27.8393,27.8798,27.8393,27.8798,9400.0
2007-09-04 15:30:00,48.17,48.18,48.07,48.09,11100.0,27.8798,27.8856,27.822,27.8335,11100.0
2007-09-05 09:30:00,47.35,47.38,47.29,47.3,10100.0,27.4052,27.4226,27.3705,27.3763,10100.0
2007-09-05 10:00:00,47.26,47.26,47.13,47.24,8800.0,27.3532,27.3532,27.2779,27.3416,8800.0
2007-09-05 10:30:00,47.21,47.31,47.21,47.26,5200.0,27.3242,27.3821,27.3242,27.3532,5200.0
2007-09-05 11:00:00,47.22,47.22,47.19,47.2,1300.0,27.33,27.33,27.3126,27.3184,1300.0
2007-09-05 11:30:00,47.16,47.24,47.13,47.24,4700.0,27.2953,27.3416,27.2779,27.3416,4700.0
2007-09-05 12:00:00,47.28,47.33,47.28,47.3,4800.0,27.3647,27.3937,27.3647,27.3763,4800.0
2007-09-05 12:30:00,47.34,47.34,47.32,47.33,2700.0,27.3995,27.3995,27.3879,27.3937,2700.0
2007-09-05 13:00:00,47.41,47.41,47.36,47.36,1800.0,27.44,27.44,27.411,27.411,1800.0
2007-09-05 13:30:00,47.34,47.34,47.32,47.32,11700.0,27.3995,27.3995,27.3879,27.3879,11700.0
2007-09-05 14:00:00,47.38,47.38,47.19,47.19,3600.0,27.4226,27.4226,27.3126,27.3126,3600.0
2007-09-05 14:30:00,47.15,47.24,47.13,47.24,22200.0,27.2895,27.3416,27.2779,27.3416,22200.0
2007-09-05 15:00:00,47.27,47.32,47.25,47.26,5100.0,27.3589,27.3879,27.3474,27.3532,5100.0
2007-09-05 15:30:00,47.25,47.35,47.18,47.26,8600.0,27.3474,27.4052,27.3069,27.3532,8600.0
2007-09-06 09:30:00,47.39,47.41,47.32,47.32,20200.0,27.4284,27.44,27.3879,27.3879,20200.0
2007-09-06 10:00:00,47.35,47.35,47.19,47.19,145100.0,27.4052,27.4052,27.3126,27.3126,145100.0
2007-09-06 10:30:00,47.24,47.37,47.24,47.37,42900.0,27.3416,27.4168,27.3416,27.4168,42900.0
2007-09-06 11:00:00,47.38,47.48,47.3,47.48,3000.0,27.4226,27.4805,27.3763,27.4805,3000.0
2007-09-06 11:30:00,47.57,47.62,47.56,47.59,3100.0,27.5326,27.5615,27.5268,27.5442,3100.0
2007-09-06 12:00:00,47.56,47.66,47.56,47.66,10800.0,27.5268,27.5847,27.5268,27.5847,10800.0
2007-09-06 12:30:00,47.61,47.63,47.51,47.52,22600.0,27.5557,27.5673,27.4979,27.5036,22600.0
2007-09-06 13:00:00,47.55,47.59,47.5,47.5,5400.0,27.521,27.5442,27.4921,27.4921,5400.0
2007-09-06 13:30:00,47.5,47.5,47.5,47.5,100.0,27.4921,27.4921,27.4921,27.4921,100.0
2007-09-06 14:00:00,47.5,47.52,47.49,47.52,2800.0,27.4921,27.5036,27.4863,27.5036,2800.0
2007-09-06 14:30:00,47.49,47.51,47.49,47.5,4400.0,27.4863,27.4979,27.4863,27.4921,4400.0
2007-09-06 15:00:00,47.54,47.55,47.5,47.51,13800.0,27.5152,27.521,27.4921,27.4979,13800.0
2007-09-06 15:30:00,47.53,47.55,47.51,47.54,3800.0,27.5094,27.521,27.4979,27.5152,3800.0
2007-09-07 09:30:00,47.01,47.06,46.96,47.06,14800.0,27.2085,27.2374,27.1795,27.2374,14800.0
2007-09-07 10:00:00,47.07,47.07,47.0,47.05,11900.0,27.2432,27.2432,27.2027,27.2316,11900.0
2007-09-07 10:30:00,46.99,46.99,46.78,46.79,29600.0,27.1969,27.1969,27.0753,27.0811,29600.0
2007-09-07 11:00:00,46.83,46.83,46.74,46.74,14100.0,27.1043,27.1043,27.0522,27.0522,14100.0
2007-09-07 11:30:00,46.74,46.91,46.74,46.91,31100.0,27.0522,27.1506,27.0522,27.1506,31100.0
2007-09-07 12:00:00,46.93,46.97,46.88,46.97,13500.0,27.1622,27.1853,27.1332,27.1853,13500.0
2007-09-07 12:30:00,47.0,47.01,46.93,46.93,13100.0,27.2027,27.2085,27.1622,27.1622,13100.0
2007-09-07 13:00:00,46.96,47.06,46.96,47.03,8900.0,27.1795,27.2374,27.1795,27.22,8900.0
2007-09-07 13:30:00,46.95,46.95,46.87,46.94,1600.0,27.1737,27.1737,27.1274,27.1679,1600.0
2007-09-07 14:00:00,46.89,46.95,46.89,46.92,13000.0,27.139,27.1737,27.139,27.1564,13000.0
2007-09-07 14:30:00,46.88,46.93,46.75,46.75,1600.0,27.1332,27.1622,27.058,27.058,1600.0
2007-09-07 15:00:00,46.84,46.89,46.78,46.78,9700.0,27.1101,27.139,27.0753,27.0753,9700.0
2007-09-07 15:30:00,46.82,46.93,46.74,46.88,34300.0,27.0985,27.1622,27.0522,27.1332,34300.0
2007-09-10 09:30:00,47.0,47.04,46.89,46.89,4300.0,27.2027,27.2258,27.139,27.139,4300.0
2007-09-10 10:00:00,46.88,46.88,46.8,46.8,4900.0,27.1332,27.1332,27.0869,27.0869,4900.0
2007-09-10 10:30:00,46.69,46.69,46.5,46.5,18100.0,27.0233,27.0233,26.9133,26.9133,18100.0
2007-09-10 11:00:00,46.54,46.55,46.36,46.4,108400.0,26.9364,26.9422,26.8323,26.8554,108400.0
2007-09-10 11:30:00,46.41,46.41,46.41,46.41,200.0,26.8612,26.8612,26.8612,26.8612,200.0
2007-09-10 12:00:00,46.51,46.56,46.45,46.56,400.0,26.9191,26.948,26.8843,26.948,400.0
2007-09-10 12:30:00,46.52,46.53,46.49,46.49,1300.0,26.9249,26.9306,26.9075,26.9075,1300.0
2007-09-10 13:00:00,46.57,46.62,46.57,46.6,600.0,26.9538,26.9827,26.9538,26.9712,600.0
2007-09-10 13:30:00,46.64,46.64,46.58,46.59,3000.0,26.9943,26.9943,26.9596,26.9654,3000.0
2007-09-10 14:00:00,46.51,46.66,46.51,46.66,4900.0,26.9191,27.0059,26.9191,27.0059,4900.0
2007-09-10 14:30:00,46.71,46.73,46.7,46.7,12300.0,27.0348,27.0464,27.029,27.029,12300.0
2007-09-10 15:00:00,46.7,46.88,46.7,46.88,5600.0,27.029,27.1332,27.029,27.1332,5600.0
2007-09-10 15:30:00,46.84,46.91,46.69,46.69,12800.0,27.1101,27.1506,27.0233,27.0233,12800.0
2007-09-11 09:30:00,47.16,47.25,47.16,47.25,16300.0,27.2953,27.3474,27.2953,27.3474,16300.0
2007-09-11 10:00:00,47.24,47.25,47.2,47.24,8200.0,27.3416,27.3474,27.3184,27.3416,8200.0
2007-09-11 10:30:00,47.35,47.42,47.35,47.36,5300.0,27.4052,27.4458,27.4052,27.411,5300.0
2007-09-11 11:00:00,47.35,47.37,47.33,47.34,16400.0,27.4052,27.4168,27.3937,27.3995,16400.0
2007-09-11 11:30:00,47.38,47.38,47.34,47.35,1200.0,27.4226,27.4226,27.3995,27.4052,1200.0
2007-09-11 12:00:00,47.31,47.32,47.26,47.32,1900.0,27.3821,27.3879,27.3532,27.3879,1900.0
2007-09-11 12:30:00,47.36,47.36,47.36,47.36,300.0,27.411,27.411,27.411,27.411,300.0
2007-09-11 13:00:00,47.38,47.39,47.36,47.36,1400.0,27.4226,27.4284,27.411,27.411,1400.0
2007-09-11 13:30:00,47.37,47.44,47.37,47.44,2000.0,27.4168,27.4573,27.4168,27.4573,2000.0
2007-09-11 14:00:00,47.43,47.54,47.43,47.54,22500.0,27.4516,27.5152,27.4516,27.5152,22500.0
2007-09-11 14:30:00,47.54,47.54,47.47,47.48,35500.0,27.5152,27.5152,27.4747,27.4805,35500.0
2007-09-11 15:00:00,47.47,47.49,47.47,47.49,61000.0,27.4747,27.4863,27.4747,27.4863,61000.0
2007-09-11 15:30:00,47.54,47.54,47.37,47.53,13900.0,27.5152,27.5152,27.4168,27.5094,13900.0
2007-09-12 09:30:00,47.3,47.31,47.25,47.31,4300.0,27.3763,27.3821,27.3474,27.3821,4300.0
2007-09-12 10:00:00,47.3,47.39,47.3,47.39,300.0,27.3763,27.4284,27.3763,27.4284,300.0
2007-09-12 10:30:00,47.42,47.56,47.4,47.46,3000.0,27.4458,27.5268,27.4342,27.4689,3000.0
2007-09-12 11:00:00,47.45,47.62,47.44,47.62,4900.0,27.4631,27.5615,27.4573,27.5615,4900.0
2007-09-12 11:30:00,47.61,47.61,47.57,47.59,2000.0,27.5557,27.5557,27.5326,27.5442,2000.0
2007-09-12 12:00:00,47.62,47.62,47.53,47.53,4600.0,27.5615,27.5615,27.5094,27.5094,4600.0
2007-09-12 12:30:00,47.55,47.55,47.52,47.53,1000.0,27.521,27.521,27.5036,27.5094,1000.0
2007-09-12 13:00:00,47.54,47.54,47.45,47.49,1900.0,27.5152,27.5152,27.4631,27.4863,1900.0
2007-09-12 13:30:00,47.52,47.56,47.52,47.56,10500.0,27.5036,27.5268,27.5036,27.5268,10500.0
2007-09-12 14:00:00,47.56,47.67,47.56,47.65,5300.0,27.5268,27.5905,27.5268,27.5789,5300.0
2007-09-12 14:30:00,47.59,47.63,47.58,47.58,1900.0,27.5442,27.5673,27.5384,27.5384,1900.0
2007-09-12 15:00:00,47.6,47.6,47.48,47.48,12400.0,27.5499,27.5499,27.4805,27.4805,12400.0
2007-09-12 15:30:00,47.45,47.57,47.45,47.49,4100.0,27.4631,27.5326,27.4631,27.4863,4100.0
2007-09-13 09:30:00,47.73,47.73,47.65,47.68,31900.0,27.6252,27.6252,27.5789,27.5962,31900.0
2007-09-13 10:00:00,47.67,47.67,47.67,47.67,200.0,27.5905,27.5905,27.5905,27.5905,200.0
2007-09-13 10:30:00,47.75,47.77,47.75,47.77,7900.0,27.6368,27.6483,27.6368,27.6483,7900.0
2007-09-13 11:00:00,47.8,47.85,47.8,47.85,500.0,27.6657,27.6946,27.6657,27.6946,500.0
2007-09-13 11:30:00,47.82,47.82,47.74,47.75,2400.0,27.6773,27.6773,27.631,27.6368,2400.0
2007-09-13 12:00:00,47.76,47.8,47.76,47.8,4800.0,27.6425,27.6657,27.6425,27.6657,4800.0
2007-09-13 12:30:00,47.78,47.84,47.77,47.84,19800.0,27.6541,27.6889,27.6483,27.6889,19800.0
2007-09-13 13:00:00,47.84,47.91,47.84,47.89,10700.0,27.6889,27.7294,27.6889,27.7178,10700.0
2007-09-13 13:30:00,47.9,47.9,47.84,47.84,4000.0,27.7236,27.7236,27.6889,27.6889,4000.0
2007-09-13 14:00:00,47.85,47.88,47.79,47.84,2500.0,27.6946,27.712,27.6599,27.6889,2500.0
2007-09-13 14:30:00,47.76,47.85,47.76,47.81,34900.0,27.6425,27.6946,27.6425,27.6715,34900.0
2007-09-13 15:00:00,47.85,47.89,47.79,47.79,12400.0,27.6946,27.7178,27.6599,27.6599,12400.0
2007-09-13 15:30:00,47.8,47.8,47.68,47.75,5700.0,27.6657,27.6657,27.5962,27.6368,5700.0
2007-09-14 09:30:00,47.28,47.41,47.23,47.41,74000.0,27.3647,27.44,27.3358,27.44,74000.0
2007-09-14 10:00:00,47.39,47.52,47.39,47.5,42400.0,27.4284,27.5036,27.4284,27.4921,42400.0
2007-09-14 10:30:00,47.59,47.63,47.53,47.53,1100.0,27.5442,27.5673,27.5094,27.5094,1100.0
2007-09-14 11:00:00,47.59,47.59,47.53,47.53,13900.0,27.5442,27.5442,27.5094,27.5094,13900.0
2007-09-14 11:30:00,47.48,47.48,47.48,47.48,100.0,27.4805,27.4805,27.4805,27.4805,100.0
2007-09-14 12:00:00,47.5,47.5,47.43,47.46,1100.0,27.4921,27.4921,27.4516,27.4689,1100.0
2007-09-14 12:30:00,47.46,47.49,47.46,47.47,900.0,27.4689,27.4863,27.4689,27.4747,900.0
2007-09-14 13:00:00,47.46,47.52,47.42,47.52,1400.0,27.4689,27.5036,27.4458,27.5036,1400.0
2007-09-14 13:30:00,47.54,47.57,47.5,47.57,9500.0,27.5152,27.5326,27.4921,27.5326,9500.0
2007-09-14 14:00:00,47.56,47.56,47.56,47.56,700.0,27.5268,27.5268,27.5268,27.5268,700.0
2007-09-14 14:30:00,47.53,47.53,47.44,47.47,6400.0,27.5094,27.5094,27.4573,27.4747,6400.0
2007-09-14 15:00:00,47.5,47.54,47.49,47.54,2700.0,27.4921,27.5152,27.4863,27.5152,2700.0
2007-09-14 15:30:00,47.54,47.55,47.51,47.53,10500.0,27.5152,27.521,27.4979,27.5094,10500.0
2007-09-17 09:30:00,47.13,47.17,47.09,47.09,16000.0,27.2779,27.3011,27.2548,27.2548,16000.0
2007-09-17 10:00:00,47.09,47.19,47.05,47.05,9000.0,27.2548,27.3126,27.2316,27.2316,9000.0
2007-09-17 10:30:00,47.02,47.02,46.96,46.98,6300.0,27.2143,27.2143,27.1795,27.1911,6300.0
2007-09-17 11:00:00,46.97,46.97,46.92,46.96,1300.0,27.1853,27.1853,27.1564,27.1795,1300.0
2007-09-17 11:30:00,46.86,46.87,46.73,46.73,2700.0,27.1216,27.1274,27.0464,27.0464,2700.0
2007-09-17 12:00:00,46.72,46.75,46.7,46.72,27700.0,27.0406,27.058,27.029,27.0406,27700.0
2007-09-17 12:30:00,46.82,46.84,46.8,46.84,2400.0,27.0985,27.1101,27.0869,27.1101,2400.0
2007-09-17 13:00:00,46.86,46.88,46.85,46.85,900.0,27.1216,27.1332,27.1159,27.1159,900.0
2007-09-17 13:30:00,46.86,46.86,46.83,46.83,600.0,27.1216,27.1216,27.1043,27.1043,600.0
2007-09-17 14:00:00,46.78,46.82,46.75,46.82,1400.0,27.0753,27.0985,27.058,27.0985,1400.0
2007-09-17 14:30:00,46.85,46.88,46.83,46.83,14300.0,27.1159,27.1332,27.1043,27.1043,14300.0
2007-09-17 15:00:00,46.81,46.9,46.8,46.89,15300.0,27.0927,27.1448,27.0869,27.139,15300.0
2007-09-17 15:30:00,46.76,46.76,46.76,46.76,1000.0,27.0638,27.0638,27.0638,27.0638,1000.0
2007-09-18 09:30:00,47.12,47.12,47.06,47.06,27600.0,27.2721,27.2721,27.2374,27.2374,27600.0
2007-09-18 10:00:00,47.07,47.21,47.07,47.21,2800.0,27.2432,27.3242,27.2432,27.3242,2800.0
2007-09-18 10:30:00,47.28,47.29,47.25,47.29,10600.0,27.3647,27.3705,27.3474,27.3705,10600.0
2007-09-18 11:00:00,47.35,47.41,47.35,47.41,1600.0,27.4052,27.44,27.4052,27.44,1600.0
2007-09-18 11:30:00,47.32,47.38,47.32,47.37,2800.0,27.3879,27.4226,27.3879,27.4168,2800.0
2007-09-18 12:00:00,47.35,47.37,47.35,47.37,2700.0,27.4052,27.4168,27.4052,27.4168,2700.0
2007-09-18 12:30:00,47.35,47.37,47.35,47.37,900.0,27.4052,27.4168,27.4052,27.4168,900.0
2007-09-18 13:00:00,47.37,47.38,47.37,47.38,1000.0,27.4168,27.4226,27.4168,27.4226,1000.0
2007-09-18 13:30:00,47.4,47.42,47.4,47.42,4500.0,27.4342,27.4458,27.4342,27.4458,4500.0
2007-09-18 14:00:00,47.43,48.48,47.4,48.48,61900.0,27.4516,28.0593,27.4342,28.0593,61900.0
2007-09-18 14:30:00,48.11,48.3,48.11,48.22,8100.0,27.8451,27.9551,27.8451,27.9088,8100.0
2007-09-18 15:00:00,48.13,48.34,48.1,48.32,4400.0,27.8567,27.9782,27.8393,27.9667,4400.0
2007-09-18 15:30:00,48.34,48.44,48.31,48.35,16800.0,27.9782,28.0361,27.9609,27.984,16800.0
2007-09-19 09:30:00,48.83,48.95,48.83,48.95,9900.0,28.2618,28.3313,28.2618,28.3313,9900.0
2007-09-19 10:00:00,48.91,48.95,48.89,48.93,13100.0,28.3081,28.3313,28.2966,28.3197,13100.0
2007-09-19 10:30:00,48.91,48.99,48.91,48.99,5100.0,28.3081,28.3544,28.3081,28.3544,5100.0
2007-09-19 11:00:00,49.0,49.13,49.0,49.0,9400.0,28.3602,28.4355,28.3602,28.3602,9400.0
2007-09-19 11:30:00,49.01,49.02,48.88,48.91,13200.0,28.366,28.3718,28.2908,28.3081,13200.0
2007-09-19 12:00:00,48.89,48.94,48.83,48.87,19300.0,28.2966,28.3255,28.2618,28.285,19300.0
2007-09-19 12:30:00,48.85,48.86,48.84,48.85,2600.0,28.2734,28.2792,28.2676,28.2734,2600.0
2007-09-19 13:00:00,48.8,48.84,48.8,48.8,800.0,28.2445,28.2676,28.2445,28.2445,800.0
2007-09-19 13:30:00,48.81,48.91,48.81,48.91,1300.0,28.2503,28.3081,28.2503,28.3081,1300.0
2007-09-19 14:00:00,48.88,48.88,48.77,48.79,14800.0,28.2908,28.2908,28.2271,28.2387,14800.0
2007-09-19 14:30:00,48.81,48.85,48.78,48.85,12000.0,28.2503,28.2734,28.2329,28.2734,12000.0
2007-09-19 15:00:00,48.85,48.92,48.85,48.9,7500.0,28.2734,28.3139,28.2734,28.3024,7500.0
2007-09-19 15:30:00,48.9,48.9,48.81,48.86,6000.0,28.3024,28.3024,28.2503,28.2792,6000.0
2007-09-20 09:30:00,48.89,48.92,48.82,48.92,51600.0,28.2966,28.3139,28.2561,28.3139,51600.0
2007-09-20 10:00:00,48.99,49.01,48.95,48.95,7600.0,28.3544,28.366,28.3313,28.3313,7600.0
2007-09-20 10:30:00,48.94,49.02,48.94,49.0,4600.0,28.3255,28.3718,28.3255,28.3602,4600.0
2007-09-20 11:00:00,49.04,49.08,49.02,49.08,165000.0,28.3834,28.4065,28.3718,28.4065,165000.0
2007-09-20 11:30:00,49.1,49.1,48.97,48.97,83100.0,28.4181,28.4181,28.3429,28.3429,83100.0
2007-09-20 12:00:00,49.0,49.06,48.98,48.98,4700.0,28.3602,28.395,28.3487,28.3487,4700.0
2007-09-20 12:30:00,48.96,48.96,48.89,48.89,11800.0,28.3371,28.3371,28.2966,28.2966,11800.0
2007-09-20 13:00:00,48.89,48.92,48.86,48.86,3500.0,28.2966,28.3139,28.2792,28.2792,3500.0
2007-09-20 13:30:00,48.86,48.87,48.83,48.86,4900.0,28.2792,28.285,28.2618,28.2792,4900.0
2007-09-20 14:00:00,48.88,48.88,48.82,48.82,3200.0,28.2908,28.2908,28.2561,28.2561,3200.0
2007-09-20 14:30:00,48.8,48.82,48.74,48.78,11900.0,28.2445,28.2561,28.2098,28.2329,11900.0
2007-09-20 15:00:00,48.74,48.84,48.74,48.8,15900.0,28.2098,28.2676,28.2098,28.2445,15900.0
2007-09-20 15:30:00,48.81,48.87,48.75,48.76,10800.0,28.2503,28.285,28.2155,28.2213,10800.0
2007-09-21 09:30:00,49.13,49.13,48.99,48.99,24000.0,28.4355,28.4355,28.3544,28.3544,24000.0
2007-09-21 10:00:00,49.0,49.13,49.0,49.1,33500.0,28.3602,28.4355,28.3602,28.4181,33500.0
2007-09-21 10:30:00,49.06,49.07,49.05,49.07,1500.0,28.395,28.4008,28.3892,28.4008,1500.0
2007-09-21 11:00:00,49.13,49.14,49.1,49.1,2900.0,28.4355,28.4413,28.4181,28.4181,2900.0
2007-09-21 11:30:00,49.11,49.18,49.11,49.17,16700.0,28.4239,28.4644,28.4239,28.4586,16700.0
2007-09-21 12:00:00,49.19,49.19,49.17,49.19,3100.0,28.4702,28.4702,28.4586,28.4702,3100.0
2007-09-21 12:30:00,49.24,49.26,49.2,49.22,4500.0,28.4991,28.5107,28.476,28.4876,4500.0
2007-09-21 13:00:00,49.21,49.22,49.19,49.21,3600.0,28.4818,28.4876,28.4702,28.4818,3600.0
2007-09-21 13:30:00,49.22,49.22,49.18,49.18,2700.0,28.4876,28.4876,28.4644,28.4644,2700.0
2007-09-21 14:00:00,49.16,49.19,49.12,49.19,24100.0,28.4528,28.4702,28.4297,28.4702,24100.0
2007-09-21 14:30:00,49.19,49.21,49.16,49.17,36300.0,28.4702,28.4818,28.4528,28.4586,36300.0
2007-09-21 15:00:00,49.16,49.22,49.16,49.19,57000.0,28.4528,28.4876,28.4528,28.4702,57000.0
2007-09-21 15:30:00,49.19,49.19,49.11,49.11,2900.0,28.4702,28.4702,28.4239,28.4239,2900.0
2007-09-24 09:30:00,49.34,49.34,49.15,49.15,15300.0,28.557,28.557,28.4471,28.4471,15300.0
2007-09-24 10:00:00,49.19,49.28,49.15,49.28,26100.0,28.4702,28.5223,28.4471,28.5223,26100.0
2007-09-24 10:30:00,49.31,49.31,49.21,49.24,14100.0,28.5397,28.5397,28.4818,28.4991,14100.0
2007-09-24 11:00:00,49.24,49.24,49.21,49.21,12300.0,28.4991,28.4991,28.4818,28.4818,12300.0
2007-09-24 11:30:00,49.19,49.2,49.17,49.19,27000.0,28.4702,28.476,28.4586,28.4702,27000.0
2007-09-24 12:00:00,49.19,49.24,49.19,49.2,8700.0,28.4702,28.4991,28.4702,28.476,8700.0
2007-09-24 12:30:00,49.22,49.22,49.19,49.19,2300.0,28.4876,28.4876,28.4702,28.4702,2300.0
2007-09-24 13:00:00,49.16,49.18,49.11,49.14,1500.0,28.4528,28.4644,28.4239,28.4413,1500.0
2007-09-24 13:30:00,49.11,49.12,49.08,49.09,2400.0,28.4239,28.4297,28.4065,28.4123,2400.0
2007-09-24 14:00:00,49.12,49.12,49.05,49.05,5900.0,28.4297,28.4297,28.3892,28.3892,5900.0
2007-09-24 14:30:00,49.01,49.08,49.01,49.08,30700.0,28.366,28.4065,28.366,28.4065,30700.0
2007-09-24 15:00:00,49.04,49.1,49.04,49.1,14100.0,28.3834,28.4181,28.3834,28.4181,14100.0
2007-09-24 15:30:00,49.05,49.08,49.05,49.06,5000.0,28.3892,28.4065,28.3892,28.395,5000.0
2007-09-25 09:30:00,48.94,49.03,48.91,49.02,6700.0,28.3255,28.3776,28.3081,28.3718,6700.0
2007-09-25 10:00:00,48.89,49.14,48.89,49.09,2300.0,28.2966,28.4413,28.2966,28.4123,2300.0
2007-09-25 10:30:00,49.07,49.17,49.06,49.13,4800.0,28.4008,28.4586,28.395,28.4355,4800.0
2007-09-25 11:00:00,49.15,49.21,49.15,49.15,1900.0,28.4471,28.4818,28.4471,28.4471,1900.0
2007-09-25 11:30:00,49.14,49.17,49.02,49.02,5200.0,28.4413,28.4586,28.3718,28.3718,5200.0
2007-09-25 12:00:00,49.07,49.09,49.06,49.08,3500.0,28.4008,28.4123,28.395,28.4065,3500.0
2007-09-25 12:30:00,49.06,49.12,49.06,49.12,1400.0,28.395,28.4297,28.395,28.4297,1400.0
2007-09-25 13:00:00,49.08,49.2,49.08,49.2,8800.0,28.4065,28.476,28.4065,28.476,8800.0
2007-09-25 13:30:00,49.19,49.19,49.12,49.15,800.0,28.4702,28.4702,28.4297,28.4471,800.0
2007-09-25 14:00:00,49.12,49.18,49.12,49.18,1100.0,28.4297,28.4644,28.4297,28.4644,1100.0
2007-09-25 14:30:00,49.17,49.24,49.16,49.16,1700.0,28.4586,28.4991,28.4528,28.4528,1700.0
2007-09-25 15:00:00,49.2,49.24,49.18,49.21,10900.0,28.476,28.4991,28.4644,28.4818,10900.0
2007-09-25 15:30:00,49.21,49.21,49.15,49.21,6300.0,28.4818,28.4818,28.4471,28.4818,6300.0
2007-09-26 09:30:00,49.54,49.59,49.54,49.57,3500.0,28.6728,28.7017,28.6728,28.6901,3500.0
2007-09-26 10:00:00,49.59,49.59,49.48,49.53,10500.0,28.7017,28.7017,28.6381,28.667,10500.0
2007-09-26 10:30:00,49.44,49.45,49.42,49.44,2100.0,28.6149,28.6207,28.6033,28.6149,2100.0
2007-09-26 11:00:00,49.42,49.5,49.42,49.47,2000.0,28.6033,28.6496,28.6033,28.6323,2000.0
2007-09-26 11:30:00,49.48,49.48,49.47,49.47,3100.0,28.6381,28.6381,28.6323,28.6323,3100.0
2007-09-26 12:00:00,49.48,49.48,49.42,49.44,3700.0,28.6381,28.6381,28.6033,28.6149,3700.0
2007-09-26 12:30:00,49.46,49.47,49.42,49.43,9600.0,28.6265,28.6323,28.6033,28.6091,9600.0
2007-09-26 13:00:00,49.43,49.48,49.43,49.45,13700.0,28.6091,28.6381,28.6091,28.6207,13700.0
2007-09-26 13:30:00,49.42,49.42,49.34,49.34,19500.0,28.6033,28.6033,28.557,28.557,19500.0
2007-09-26 14:00:00,49.35,49.41,49.35,49.41,4300.0,28.5628,28.5975,28.5628,28.5975,4300.0
2007-09-26 14:30:00,49.41,49.45,49.4,49.45,6600.0,28.5975,28.6207,28.5917,28.6207,6600.0
2007-09-26 15:00:00,49.43,49.55,49.43,49.55,9100.0,28.6091,28.6786,28.6091,28.6786,9100.0
2007-09-26 15:30:00,49.55,49.55,49.46,49.48,6300.0,28.6786,28.6786,28.6265,28.6381,6300.0
2007-09-27 09:30:00,50.06,50.08,50.02,50.02,6800.0,28.9737,28.9853,28.9506,28.9506,6800.0
2007-09-27 10:00:00,50.02,50.04,49.92,49.99,60300.0,28.9506,28.9622,28.8927,28.9332,60300.0
2007-09-27 10:30:00,49.95,50.01,49.95,50.0,20800.0,28.9101,28.9448,28.9101,28.939,20800.0
2007-09-27 11:00:00,49.95,49.96,49.9,49.9,25100.0,28.9101,28.9159,28.8811,28.8811,25100.0
2007-09-27 11:30:00,49.89,49.92,49.83,49.87,9500.0,28.8754,28.8927,28.8406,28.8638,9500.0
2007-09-27 12:00:00,49.88,49.9,49.88,49.89,3000.0,28.8696,28.8811,28.8696,28.8754,3000.0
2007-09-27 12:30:00,49.9,49.92,49.9,49.9,23000.0,28.8811,28.8927,28.8811,28.8811,23000.0
2007-09-27 13:00:00,49.92,49.95,49.92,49.93,1900.0,28.8927,28.9101,28.8927,28.8985,1900.0
2007-09-27 13:30:00,49.95,49.95,49.93,49.95,4100.0,28.9101,28.9101,28.8985,28.9101,4100.0
2007-09-27 14:00:00,49.93,50.01,49.93,50.01,6200.0,28.8985,28.9448,28.8985,28.9448,6200.0
2007-09-27 14:30:00,50.02,50.02,49.98,50.01,6800.0,28.9506,28.9506,28.9274,28.9448,6800.0
2007-09-27 15:00:00,50.03,50.08,50.03,50.07,3300.0,28.9564,28.9853,28.9564,28.9795,3300.0
2007-09-27 15:30:00,50.06,50.08,50.02,50.07,21100.0,28.9737,28.9853,28.9506,28.9795,21100.0
2007-09-28 09:30:00,50.14,50.17,50.12,50.12,14800.0,29.02,29.0374,29.0085,29.0085,14800.0
2007-09-28 10:00:00,50.17,50.2,49.98,49.98,83000.0,29.0374,29.0548,28.9274,28.9274,83000.0
2007-09-28 10:30:00,49.95,50.03,49.89,50.03,6400.0,28.9101,28.9564,28.8754,28.9564,6400.0
2007-09-28 11:00:00,50.03,50.17,50.03,50.15,13400.0,28.9564,29.0374,28.9564,29.0258,13400.0
2007-09-28 11:30:00,50.17,50.18,50.12,50.15,2800.0,29.0374,29.0432,29.0085,29.0258,2800.0
2007-09-28 12:00:00,50.15,50.15,50.13,50.13,1100.0,29.0258,29.0258,29.0143,29.0143,1100.0
2007-09-28 12:30:00,50.18,50.19,50.17,50.19,20400.0,29.0432,29.049,29.0374,29.049,20400.0
2007-09-28 13:00:00,50.17,50.22,50.15,50.2,18600.0,29.0374,29.0663,29.0258,29.0548,18600.0
2007-09-28 13:30:00,50.2,50.25,50.2,50.25,1100.0,29.0548,29.0837,29.0548,29.0837,1100.0
2007-09-28 14:00:00,50.28,50.31,50.24,50.25,43100.0,29.1011,29.1184,29.0779,29.0837,43100.0
2007-09-28 14:30:00,50.24,50.25,50.19,50.19,11500.0,29.0779,29.0837,29.049,29.049,11500.0
2007-09-28 15:00:00,50.21,50.21,50.08,50.11,26700.0,29.0606,29.0606,28.9853,29.0027,26700.0
2007-09-28 15:30:00,50.12,50.17,50.12,50.14,15100.0,29.0085,29.0374,29.0085,29.02,15100.0
2007-10-01 09:30:00,50.14,50.33,50.14,50.31,183900.0,29.02,29.13,29.02,29.1184,183900.0
2007-10-01 10:00:00,50.31,50.5,50.31,50.48,26700.0,29.1184,29.2284,29.1184,29.2168,26700.0
2007-10-01 10:30:00,50.42,50.54,50.42,50.54,26800.0,29.1821,29.2516,29.1821,29.2516,26800.0
2007-10-01 11:00:00,50.54,50.57,50.53,50.55,149200.0,29.2516,29.2689,29.2458,29.2573,149200.0
2007-10-01 11:30:00,50.57,50.64,50.54,50.64,126100.0,29.2689,29.3094,29.2516,29.3094,126100.0
2007-10-01 12:00:00,50.64,50.68,50.63,50.68,1000.0,29.3094,29.3326,29.3036,29.3326,1000.0
2007-10-01 12:30:00,50.68,50.69,50.68,50.69,3900.0,29.3326,29.3384,29.3326,29.3384,3900.0
2007-10-01 13:00:00,50.69,50.69,50.67,50.68,3700.0,29.3384,29.3384,29.3268,29.3326,3700.0
2007-10-01 13:30:00,50.84,50.87,50.81,50.81,82500.0,29.4252,29.4426,29.4078,29.4078,82500.0
2007-10-01 14:00:00,50.81,50.86,50.81,50.86,9700.0,29.4078,29.4368,29.4078,29.4368,9700.0
2007-10-01 14:30:00,50.84,50.89,50.84,50.89,3200.0,29.4252,29.4541,29.4252,29.4541,3200.0
2007-10-01 15:00:00,50.91,50.91,50.85,50.87,10400.0,29.4657,29.4657,29.431,29.4426,10400.0
2007-10-01 15:30:00,50.87,50.87,50.8,50.86,12900.0,29.4426,29.4426,29.402,29.4368,12900.0
2007-10-02 09:30:00,50.77,50.78,50.75,50.75,44500.0,29.3847,29.3905,29.3731,29.3731,44500.0
2007-10-02 10:00:00,50.75,50.78,50.58,50.58,97300.0,29.3731,29.3905,29.2747,29.2747,97300.0
2007-10-02 10:30:00,50.57,50.57,50.49,50.49,2500.0,29.2689,29.2689,29.2226,29.2226,2500.0
2007-10-02 11:00:00,50.57,50.58,50.55,50.58,103400.0,29.2689,29.2747,29.2573,29.2747,103400.0
2007-10-02 11:30:00,50.61,50.61,50.51,50.56,15200.0,29.2921,29.2921,29.2342,29.2631,15200.0
2007-10-02 12:00:00,50.56,50.56,50.52,50.56,4400.0,29.2631,29.2631,29.24,29.2631,4400.0
2007-10-02 12:30:00,50.5,50.55,50.5,50.55,4500.0,29.2284,29.2573,29.2284,29.2573,4500.0
2007-10-02 13:00:00,50.56,50.56,50.48,50.48,52200.0,29.2631,29.2631,29.2168,29.2168,52200.0
2007-10-02 13:30:00,50.49,50.58,50.48,50.58,3700.0,29.2226,29.2747,29.2168,29.2747,3700.0
2007-10-02 14:00:00,50.57,50.65,50.55,50.65,12900.0,29.2689,29.3152,29.2573,29.3152,12900.0
2007-10-02 14:30:00,50.64,50.7,50.64,50.65,6700.0,29.3094,29.3442,29.3094,29.3152,6700.0
2007-10-02 15:00:00,50.65,50.66,50.62,50.64,5100.0,29.3152,29.321,29.2979,29.3094,5100.0
2007-10-02 15:30:00,50.62,50.7,50.62,50.68,21400.0,29.2979,29.3442,29.2979,29.3326,21400.0
2007-10-03 09:30:00,50.62,50.62,50.6,50.6,28100.0,29.2979,29.2979,29.2863,29.2863,28100.0
2007-10-03 10:00:00,50.57,50.65,50.57,50.64,108300.0,29.2689,29.3152,29.2689,29.3094,108300.0
2007-10-03 10:30:00,50.63,50.64,50.53,50.59,153800.0,29.3036,29.3094,29.2458,29.2805,153800.0
2007-10-03 11:00:00,50.6,50.61,50.6,50.61,6000.0,29.2863,29.2921,29.2863,29.2921,6000.0
2007-10-03 11:30:00,50.61,50.63,50.56,50.61,2300.0,29.2921,29.3036,29.2631,29.2921,2300.0
2007-10-03 12:00:00,50.59,50.6,50.53,50.59,64400.0,29.2805,29.2863,29.2458,29.2805,64400.0
2007-10-03 12:30:00,50.58,50.58,50.55,50.57,4300.0,29.2747,29.2747,29.2573,29.2689,4300.0
2007-10-03 13:00:00,50.57,50.57,50.5,50.5,109300.0,29.2689,29.2689,29.2284,29.2284,109300.0
2007-10-03 13:30:00,50.51,50.52,50.48,50.5,19400.0,29.2342,29.24,29.2168,29.2284,19400.0
2007-10-03 14:00:00,50.49,50.49,50.43,50.45,52400.0,29.2226,29.2226,29.1879,29.1995,52400.0
2007-10-03 14:30:00,50.45,50.45,50.39,50.4,7500.0,29.1995,29.1995,29.1647,29.1705,7500.0
2007-10-03 15:00:00,50.4,50.49,50.4,50.48,8700.0,29.1705,29.2226,29.1705,29.2168,8700.0
2007-10-03 15:30:00,50.44,50.49,50.41,50.42,16600.0,29.1937,29.2226,29.1763,29.1821,16600.0
2007-10-04 09:30:00,50.63,50.63,50.48,50.48,25200.0,29.3036,29.3036,29.2168,29.2168,25200.0
2007-10-04 10:00:00,50.45,50.61,50.42,50.58,103500.0,29.1995,29.2921,29.1821,29.2747,103500.0
2007-10-04 10:30:00,50.6,50.71,50.6,50.71,45000.0,29.2863,29.35,29.2863,29.35,45000.0
2007-10-04 11:00:00,50.71,50.71,50.63,50.63,12400.0,29.35,29.35,29.3036,29.3036,12400.0
2007-10-04 11:30:00,50.6,50.6,50.55,50.55,1500.0,29.2863,29.2863,29.2573,29.2573,1500.0
2007-10-04 12:00:00,50.55,50.64,50.53,50.62,14700.0,29.2573,29.3094,29.2458,29.2979,14700.0
2007-10-04 12:30:00,50.66,50.66,50.62,50.62,13000.0,29.321,29.321,29.2979,29.2979,13000.0
2007-10-04 13:00:00,50.64,50.64,50.58,50.61,3200.0,29.3094,29.3094,29.2747,29.2921,3200.0
2007-10-04 13:30:00,50.61,50.63,50.6,50.6,32100.0,29.2921,29.3036,29.2863,29.2863,32100.0
2007-10-04 14:00:00,50.61,50.63,50.56,50.56,28500.0,29.2921,29.3036,29.2631,29.2631,28500.0
2007-10-04 14:30:00,50.58,50.58,50.55,50.56,6600.0,29.2747,29.2747,29.2573,29.2631,6600.0
2007-10-04 15:00:00,50.56,50.58,50.56,50.57,16300.0,29.2631,29.2747,29.2631,29.2689,16300.0
2007-10-04 15:30:00,50.6,50.66,50.6,50.64,13500.0,29.2863,29.321,29.2863,29.3094,13500.0
2007-10-05 09:30:00,50.86,51.02,50.85,50.95,50200.0,29.4368,29.5294,29.431,29.4889,50200.0
2007-10-05 10:00:00,50.99,51.1,50.99,50.99,46700.0,29.512,29.5757,29.512,29.512,46700.0
2007-10-05 10:30:00,51.0,51.02,50.98,51.01,6900.0,29.5178,29.5294,29.5062,29.5236,6900.0
2007-10-05 11:00:00,51.1,51.1,51.05,51.06,5900.0,29.5757,29.5757,29.5467,29.5525,5900.0
2007-10-05 11:30:00,51.05,51.18,51.05,51.18,12500.0,29.5467,29.622,29.5467,29.622,12500.0
2007-10-05 12:00:00,51.18,51.18,51.1,51.1,58500.0,29.622,29.622,29.5757,29.5757,58500.0
2007-10-05 12:30:00,51.11,51.12,51.08,51.12,8700.0,29.5815,29.5873,29.5641,29.5873,8700.0
2007-10-05 13:00:00,51.09,51.11,51.08,51.11,16600.0,29.5699,29.5815,29.5641,29.5815,16600.0
2007-10-05 13:30:00,51.1,51.19,51.1,51.19,18000.0,29.5757,29.6278,29.5757,29.6278,18000.0
2007-10-05 14:00:00,51.17,51.21,51.17,51.21,63800.0,29.6162,29.6393,29.6162,29.6393,63800.0
2007-10-05 14:30:00,51.21,51.25,51.19,51.23,90000.0,29.6393,29.6625,29.6278,29.6509,90000.0
2007-10-05 15:00:00,51.24,51.24,51.19,51.21,4900.0,29.6567,29.6567,29.6278,29.6393,4900.0
2007-10-05 15:30:00,51.21,51.21,51.11,51.13,23100.0,29.6393,29.6393,29.5815,29.593,23100.0
2007-10-08 09:30:00,50.79,50.79,50.76,50.78,6300.0,29.3963,29.3963,29.3789,29.3905,6300.0
2007-10-08 10:00:00,50.75,50.8,50.75,50.8,6600.0,29.3731,29.402,29.3731,29.402,6600.0
2007-10-08 10:30:00,50.77,50.79,50.68,50.68,18400.0,29.3847,29.3963,29.3326,29.3326,18400.0
2007-10-08 11:00:00,50.68,50.7,50.66,50.69,29700.0,29.3326,29.3442,29.321,29.3384,29700.0
2007-10-08 11:30:00,50.69,50.69,50.57,50.61,64100.0,29.3384,29.3384,29.2689,29.2921,64100.0
2007-10-08 12:00:00,50.6,50.6,50.55,50.55,21400.0,29.2863,29.2863,29.2573,29.2573,21400.0
2007-10-08 12:30:00,50.59,50.63,50.59,50.62,2900.0,29.2805,29.3036,29.2805,29.2979,2900.0
2007-10-08 13:00:00,50.62,50.62,50.59,50.59,900.0,29.2979,29.2979,29.2805,29.2805,900.0
2007-10-08 13:30:00,50.62,50.62,50.57,50.57,3000.0,29.2979,29.2979,29.2689,29.2689,3000.0
2007-10-08 14:00:00,50.57,50.61,50.56,50.61,7500.0,29.2689,29.2921,29.2631,29.2921,7500.0
2007-10-08 14:30:00,50.62,50.64,50.61,50.63,1900.0,29.2979,29.3094,29.2921,29.3036,1900.0
2007-10-08 15:00:00,50.61,50.63,50.59,50.62,35800.0,29.2921,29.3036,29.2805,29.2979,35800.0
2007-10-08 15:30:00,50.62,50.68,50.62,50.64,46300.0,29.2979,29.3326,29.2979,29.3094,46300.0
2007-10-09 09:30:00,50.76,50.92,50.76,50.86,30600.0,29.3789,29.4715,29.3789,29.4368,30600.0
2007-10-09 10:00:00,50.84,50.87,50.8,50.87,3300.0,29.4252,29.4426,29.402,29.4426,3300.0
2007-10-09 10:30:00,50.87,50.95,50.85,50.95,5100.0,29.4426,29.4889,29.431,29.4889,5100.0
2007-10-09 11:00:00,50.99,51.01,50.95,50.99,3600.0,29.512,29.5236,29.4889,29.512,3600.0
2007-10-09 11:30:00,50.97,50.99,50.92,50.99,6500.0,29.5004,29.512,29.4715,29.512,6500.0
2007-10-09 12:00:00,51.0,51.04,50.98,51.0,77100.0,29.5178,29.5409,29.5062,29.5178,77100.0
2007-10-09 12:30:00,50.97,50.97,50.95,50.96,1600.0,29.5004,29.5004,29.4889,29.4946,1600.0
2007-10-09 13:00:00,50.97,50.98,50.92,50.93,14000.0,29.5004,29.5062,29.4715,29.4773,14000.0
2007-10-09 13:30:00,50.92,50.99,50.92,50.99,1600.0,29.4715,29.512,29.4715,29.512,1600.0
2007-10-09 14:00:00,50.94,51.0,50.91,51.0,12900.0,29.4831,29.5178,29.4657,29.5178,12900.0
2007-10-09 14:30:00,51.04,51.19,51.04,51.13,15300.0,29.5409,29.6278,29.5409,29.593,15300.0
2007-10-09 15:00:00,51.12,51.21,51.11,51.21,3100.0,29.5873,29.6393,29.5815,29.6393,3100.0
2007-10-09 15:30:00,51.18,51.27,51.17,51.27,8500.0,29.622,29.6741,29.6162,29.6741,8500.0
2007-10-10 09:30:00,51.04,51.06,51.02,51.02,11800.0,29.5409,29.5525,29.5294,29.5294,11800.0
2007-10-10 10:00:00,51.06,51.1,51.03,51.08,5800.0,29.5525,29.5757,29.5352,29.5641,5800.0
2007-10-10 10:30:00,51.09,51.12,51.08,51.09,14100.0,29.5699,29.5873,29.5641,29.5699,14100.0
2007-10-10 11:00:00,51.1,51.16,51.1,51.16,2400.0,29.5757,29.6104,29.5757,29.6104,2400.0
2007-10-10 11:30:00,51.15,51.19,51.1,51.11,52700.0,29.6046,29.6278,29.5757,29.5815,52700.0
2007-10-10 12:00:00,51.08,51.11,51.06,51.06,2500.0,29.5641,29.5815,29.5525,29.5525,2500.0
2007-10-10 12:30:00,51.08,51.08,51.04,51.04,17800.0,29.5641,29.5641,29.5409,29.5409,17800.0
2007-10-10 13:00:00,51.06,51.06,50.92,50.92,23500.0,29.5525,29.5525,29.4715,29.4715,23500.0
2007-10-10 13:30:00,50.94,51.0,50.94,50.96,2900.0,29.4831,29.5178,29.4831,29.4946,2900.0
2007-10-10 14:00:00,50.97,51.01,50.94,51.01,3900.0,29.5004,29.5236,29.4831,29.5236,3900.0
2007-10-10 14:30:00,51.03,51.1,51.02,51.09,17000.0,29.5352,29.5757,29.5294,29.5699,17000.0
2007-10-10 15:00:00,51.1,51.19,51.1,51.18,30800.0,29.5757,29.6278,29.5757,29.622,30800.0
2007-10-10 15:30:00,51.18,51.19,51.12,51.12,17500.0,29.622,29.6278,29.5873,29.5873,17500.0
2007-10-11 09:30:00,51.68,51.72,51.67,51.69,16400.0,29.9114,29.9345,29.9056,29.9172,16400.0
2007-10-11 10:00:00,51.74,51.82,51.74,51.8,3300.0,29.9461,29.9924,29.9461,29.9808,3300.0
2007-10-11 10:30:00,51.82,51.86,51.8,51.86,1300.0,29.9924,30.0155,29.9808,30.0155,1300.0
2007-10-11 11:00:00,51.85,51.88,51.78,51.82,7800.0,30.0098,30.0271,29.9692,29.9924,7800.0
2007-10-11 11:30:00,51.8,51.86,51.78,51.81,30300.0,29.9808,30.0155,29.9692,29.9866,30300.0
2007-10-11 12:00:00,51.83,51.86,51.81,51.86,6300.0,29.9982,30.0155,29.9866,30.0155,6300.0
2007-10-11 12:30:00,51.89,51.89,51.87,51.87,10700.0,30.0329,30.0329,30.0213,30.0213,10700.0
2007-10-11 13:00:00,51.87,51.92,51.84,51.91,2400.0,30.0213,30.0503,30.004,30.0445,2400.0
2007-10-11 13:30:00,51.87,51.88,51.81,51.81,5100.0,30.0213,30.0271,29.9866,29.9866,5100.0
2007-10-11 14:00:00,51.8,51.8,51.42,51.57,8200.0,29.9808,29.9808,29.7609,29.8477,8200.0
2007-10-11 14:30:00,51.44,51.66,51.44,51.47,13500.0,29.7725,29.8998,29.7725,29.7898,13500.0
2007-10-11 15:00:00,51.45,51.45,51.28,51.3,11700.0,29.7782,29.7782,29.6799,29.6914,11700.0
2007-10-11 15:30:00,51.29,51.4,51.29,51.37,37000.0,29.6856,29.7493,29.6856,29.7319,37000.0
2007-10-12 09:30:00,51.3,51.34,51.22,51.31,8000.0,29.6914,29.7146,29.6451,29.6972,8000.0
2007-10-12 10:00:00,51.28,51.44,51.28,51.37,5700.0,29.6799,29.7725,29.6799,29.7319,5700.0
2007-10-12 10:30:00,51.4,51.4,51.32,51.37,12200.0,29.7493,29.7493,29.703,29.7319,12200.0
2007-10-12 11:00:00,51.45,51.5,51.45,51.48,4100.0,29.7782,29.8072,29.7782,29.7956,4100.0
2007-10-12 11:30:00,51.53,51.55,51.49,51.55,14300.0,29.8246,29.8361,29.8014,29.8361,14300.0
2007-10-12 12:00:00,51.53,51.63,51.52,51.62,70300.0,29.8246,29.8824,29.8188,29.8766,70300.0
2007-10-12 12:30:00,51.5,51.55,51.49,51.55,5600.0,29.8072,29.8361,29.8014,29.8361,5600.0
2007-10-12 13:00:00,51.57,51.57,51.49,51.49,3800.0,29.8477,29.8477,29.8014,29.8014,3800.0
2007-10-12 13:30:00,51.51,51.58,51.5,51.52,8300.0,29.813,29.8535,29.8072,29.8188,8300.0
2007-10-12 14:00:00,51.52,51.6,51.51,51.51,12800.0,29.8188,29.8651,29.813,29.813,12800.0
2007-10-12 14:30:00,51.54,51.56,51.51,51.51,6500.0,29.8303,29.8419,29.813,29.813,6500.0
2007-10-12 15:00:00,51.52,51.52,51.43,51.43,21600.0,29.8188,29.8188,29.7667,29.7667,21600.0
2007-10-12 15:30:00,51.42,51.53,51.42,51.52,7200.0,29.7609,29.8246,29.7609,29.8188,7200.0
2007-10-15 09:30:00,51.51,51.52,51.48,51.5,51600.0,29.813,29.8188,29.7956,29.8072,51600.0
2007-10-15 10:00:00,51.41,51.48,51.41,51.48,1100.0,29.7551,29.7956,29.7551,29.7956,1100.0
2007-10-15 10:30:00,51.47,51.48,51.35,51.35,14600.0,29.7898,29.7956,29.7204,29.7204,14600.0
2007-10-15 11:00:00,51.3,51.3,51.08,51.15,38800.0,29.6914,29.6914,29.5641,29.6046,38800.0
2007-10-15 11:30:00,51.13,51.16,51.13,51.16,2800.0,29.593,29.6104,29.593,29.6104,2800.0
2007-10-15 12:00:00,51.15,51.17,51.11,51.14,10000.0,29.6046,29.6162,29.5815,29.5988,10000.0
2007-10-15 12:30:00,51.1,51.12,51.06,51.07,9800.0,29.5757,29.5873,29.5525,29.5583,9800.0
2007-10-15 13:00:00,51.1,51.1,50.97,51.05,27800.0,29.5757,29.5757,29.5004,29.5467,27800.0
2007-10-15 13:30:00,51.06,51.06,51.03,51.06,13200.0,29.5525,29.5525,29.5352,29.5525,13200.0
2007-10-15 14:00:00,51.05,51.06,50.96,51.05,10800.0,29.5467,29.5525,29.4946,29.5467,10800.0
2007-10-15 14:30:00,51.05,51.07,51.03,51.03,6500.0,29.5467,29.5583,29.5352,29.5352,6500.0
2007-10-15 15:00:00,51.07,51.11,50.94,50.96,58200.0,29.5583,29.5815,29.4831,29.4946,58200.0
2007-10-15 15:30:00,51.0,51.08,50.98,51.08,53200.0,29.5178,29.5641,29.5062,29.5641,53200.0
2007-10-16 09:30:00,50.57,50.58,50.47,50.55,11500.0,29.2689,29.2747,29.211,29.2573,11500.0
2007-10-16 10:00:00,50.53,50.55,50.43,50.44,122000.0,29.2458,29.2573,29.1879,29.1937,122000.0
2007-10-16 10:30:00,50.46,50.49,50.41,50.48,7400.0,29.2053,29.2226,29.1763,29.2168,7400.0
2007-10-16 11:00:00,50.54,50.54,50.47,50.47,11400.0,29.2516,29.2516,29.211,29.211,11400.0
2007-10-16 11:30:00,50.54,50.61,50.51,50.55,82900.0,29.2516,29.2921,29.2342,29.2573,82900.0
2007-10-16 12:00:00,50.5,50.53,50.43,50.49,12200.0,29.2284,29.2458,29.1879,29.2226,12200.0
2007-10-16 12:30:00,50.49,50.52,50.49,50.51,2900.0,29.2226,29.24,29.2226,29.2342,2900.0
2007-10-16 13:00:00,50.49,50.49,50.38,50.45,21100.0,29.2226,29.2226,29.159,29.1995,21100.0
2007-10-16 13:30:00,50.42,50.48,50.42,50.46,8100.0,29.1821,29.2168,29.1821,29.2053,8100.0
2007-10-16 14:00:00,50.47,50.5,50.44,50.44,17600.0,29.211,29.2284,29.1937,29.1937,17600.0
2007-10-16 14:30:00,50.41,50.46,50.39,50.39,8700.0,29.1763,29.2053,29.1647,29.1647,8700.0
2007-10-16 15:00:00,50.41,50.41,50.31,50.38,14900.0,29.1763,29.1763,29.1184,29.159,14900.0
2007-10-16 15:30:00,50.38,50.45,50.35,50.38,155500.0,29.159,29.1995,29.1416,29.159,155500.0
2007-10-17 09:30:00,51.04,51.07,50.91,50.92,25500.0,29.5409,29.5583,29.4657,29.4715,25500.0
2007-10-17 10:00:00,50.92,50.96,50.87,50.92,57600.0,29.4715,29.4946,29.4426,29.4715,57600.0
2007-10-17 10:30:00,50.88,50.88,50.79,50.83,4400.0,29.4483,29.4483,29.3963,29.4194,4400.0
2007-10-17 11:00:00,50.77,50.84,50.74,50.84,13600.0,29.3847,29.4252,29.3673,29.4252,13600.0
2007-10-17 11:30:00,50.86,50.98,50.86,50.96,4400.0,29.4368,29.5062,29.4368,29.4946,4400.0
2007-10-17 12:00:00,50.95,50.99,50.75,50.77,22300.0,29.4889,29.512,29.3731,29.3847,22300.0
2007-10-17 12:30:00,50.79,50.81,50.74,50.75,48200.0,29.3963,29.4078,29.3673,29.3731,48200.0
2007-10-17 13:00:00,50.76,50.76,50.65,50.68,20800.0,29.3789,29.3789,29.3152,29.3326,20800.0
2007-10-17 13:30:00,50.67,50.71,50.58,50.58,3300.0,29.3268,29.35,29.2747,29.2747,3300.0
2007-10-17 14:00:00,50.6,50.63,50.58,50.61,4100.0,29.2863,29.3036,29.2747,29.2921,4100.0
2007-10-17 14:30:00,50.58,50.68,50.57,50.65,17900.0,29.2747,29.3326,29.2689,29.3152,17900.0
2007-10-17 15:00:00,50.64,50.83,50.64,50.79,24800.0,29.3094,29.4194,29.3094,29.3963,24800.0
2007-10-17 15:30:00,50.78,50.91,50.76,50.9,19500.0,29.3905,29.4657,29.3789,29.4599,19500.0
2007-10-18 09:30:00,50.85,50.9,50.79,50.84,71000.0,29.431,29.4599,29.3963,29.4252,71000.0
2007-10-18 10:00:00,50.96,50.96,50.96,50.96,300.0,29.4946,29.4946,29.4946,29.4946,300.0
2007-10-18 10:30:00,50.93,50.94,50.9,50.9,4300.0,29.4773,29.4831,29.4599,29.4599,4300.0
2007-10-18 11:00:00,50.87,50.93,50.81,50.85,7900.0,29.4426,29.4773,29.4078,29.431,7900.0
2007-10-18 11:30:00,50.84,50.88,50.81,50.82,4400.0,29.4252,29.4483,29.4078,29.4136,4400.0
2007-10-18 12:00:00,50.88,50.88,50.84,50.84,1300.0,29.4483,29.4483,29.4252,29.4252,1300.0
2007-10-18 12:30:00,50.87,50.9,50.86,50.87,2100.0,29.4426,29.4599,29.4368,29.4426,2100.0
2007-10-18 13:00:00,50.84,50.9,50.82,50.9,3900.0,29.4252,29.4599,29.4136,29.4599,3900.0
2007-10-18 13:30:00,50.88,50.98,50.88,50.98,5800.0,29.4483,29.5062,29.4483,29.5062,5800.0
2007-10-18 14:00:00,51.05,51.12,51.04,51.04,43100.0,29.5467,29.5873,29.5409,29.5409,43100.0
2007-10-18 14:30:00,51.01,51.07,51.01,51.01,4200.0,29.5236,29.5583,29.5236,29.5236,4200.0
2007-10-18 15:00:00,51.03,51.08,51.02,51.03,14800.0,29.5352,29.5641,29.5294,29.5352,14800.0
2007-10-18 15:30:00,51.06,51.07,51.02,51.05,1900.0,29.5525,29.5583,29.5294,29.5467,1900.0
2007-10-19 09:30:00,50.74,50.75,50.67,50.69,8400.0,29.3673,29.3731,29.3268,29.3384,8400.0
2007-10-19 10:00:00,50.65,50.65,50.5,50.57,67900.0,29.3152,29.3152,29.2284,29.2689,67900.0
2007-10-19 10:30:00,50.51,50.56,50.4,50.4,7100.0,29.2342,29.2631,29.1705,29.1705,7100.0
2007-10-19 11:00:00,50.4,50.43,50.38,50.39,67400.0,29.1705,29.1879,29.159,29.1647,67400.0
2007-10-19 11:30:00,50.4,50.49,50.36,50.43,74400.0,29.1705,29.2226,29.1474,29.1879,74400.0
2007-10-19 12:00:00,50.44,50.48,50.41,50.44,8000.0,29.1937,29.2168,29.1763,29.1937,8000.0
2007-10-19 12:30:00,50.46,50.47,50.43,50.43,6400.0,29.2053,29.211,29.1879,29.1879,6400.0
2007-10-19 13:00:00,50.39,50.39,50.31,50.31,17700.0,29.1647,29.1647,29.1184,29.1184,17700.0
2007-10-19 13:30:00,50.35,50.43,50.35,50.4,2900.0,29.1416,29.1879,29.1416,29.1705,2900.0
2007-10-19 14:00:00,50.38,50.41,50.33,50.38,9300.0,29.159,29.1763,29.13,29.159,9300.0
2007-10-19 14:30:00,50.38,50.41,50.2,50.24,17500.0,29.159,29.1763,29.0548,29.0779,17500.0
2007-10-19 15:00:00,50.21,50.23,50.06,50.07,7900.0,29.0606,29.0721,28.9737,28.9795,7900.0
2007-10-19 15:30:00,50.04,50.12,49.92,49.92,70600.0,28.9622,29.0085,28.8927,28.8927,70600.0
2007-10-22 09:30:00,49.55,49.67,49.52,49.65,80500.0,28.6786,28.748,28.6612,28.7364,80500.0
2007-10-22 10:00:00,49.66,49.79,49.62,49.66,2800.0,28.7422,28.8175,28.7191,28.7422,2800.0
2007-10-22 10:30:00,49.64,49.64,49.4,49.4,28500.0,28.7307,28.7307,28.5917,28.5917,28500.0
2007-10-22 11:00:00,49.41,49.5,49.39,49.5,38400.0,28.5975,28.6496,28.586,28.6496,38400.0
2007-10-22 11:30:00,49.51,49.51,49.44,49.51,14400.0,28.6554,28.6554,28.6149,28.6554,14400.0
2007-10-22 12:00:00,49.55,49.55,49.45,49.47,900.0,28.6786,28.6786,28.6207,28.6323,900.0
2007-10-22 12:30:00,49.53,49.64,49.47,49.64,5100.0,28.667,28.7307,28.6323,28.7307,5100.0
2007-10-22 13:00:00,49.65,49.77,49.65,49.77,47700.0,28.7364,28.8059,28.7364,28.8059,47700.0
2007-10-22 13:30:00,49.79,49.8,49.7,49.7,2200.0,28.8175,28.8233,28.7654,28.7654,2200.0
2007-10-22 14:00:00,49.69,49.8,49.69,49.77,34800.0,28.7596,28.8233,28.7596,28.8059,34800.0
2007-10-22 14:30:00,49.75,49.75,49.62,49.62,4800.0,28.7943,28.7943,28.7191,28.7191,4800.0
2007-10-22 15:00:00,49.64,49.64,49.56,49.56,3700.0,28.7307,28.7307,28.6844,28.6844,3700.0
2007-10-22 15:30:00,49.61,49.8,49.61,49.78,228800.0,28.7133,28.8233,28.7133,28.8117,228800.0
2007-10-23 09:30:00,50.47,50.48,50.38,50.43,8700.0,29.211,29.2168,29.159,29.1879,8700.0
2007-10-23 10:00:00,50.4,50.49,50.4,50.43,37000.0,29.1705,29.2226,29.1705,29.1879,37000.0
2007-10-23 10:30:00,50.44,50.44,50.3,50.3,15300.0,29.1937,29.1937,29.1127,29.1127,15300.0
2007-10-23 11:00:00,50.31,50.31,50.17,50.17,73300.0,29.1184,29.1184,29.0374,29.0374,73300.0
2007-10-23 11:30:00,50.17,50.32,50.17,50.28,9200.0,29.0374,29.1242,29.0374,29.1011,9200.0
2007-10-23 12:00:00,50.3,50.31,50.27,50.27,1600.0,29.1127,29.1184,29.0953,29.0953,1600.0
2007-10-23 12:30:00,50.3,50.3,50.25,50.25,3200.0,29.1127,29.1127,29.0837,29.0837,3200.0
2007-10-23 13:00:00,50.24,50.35,50.24,50.32,52900.0,29.0779,29.1416,29.0779,29.1242,52900.0
2007-10-23 13:30:00,50.32,50.37,50.31,50.37,2600.0,29.1242,29.1532,29.1184,29.1532,2600.0
2007-10-23 14:00:00,50.34,50.48,50.34,50.47,9500.0,29.1358,29.2168,29.1358,29.211,9500.0
2007-10-23 14:30:00,50.48,50.49,50.41,50.42,89200.0,29.2168,29.2226,29.1763,29.1821,89200.0
2007-10-23 15:00:00,50.43,50.44,50.37,50.44,26200.0,29.1879,29.1937,29.1532,29.1937,26200.0
2007-10-23 15:30:00,50.44,50.61,50.43,50.6,79600.0,29.1937,29.2921,29.1879,29.2863,79600.0
2007-10-24 09:30:00,50.38,50.42,50.33,50.42,5000.0,29.159,29.1821,29.13,29.1821,5000.0
2007-10-24 10:00:00,50.37,50.37,50.23,50.26,2000.0,29.1532,29.1532,29.0721,29.0895,2000.0
2007-10-24 10:30:00,50.25,50.26,50.0,50.01,81900.0,29.0837,29.0895,28.939,28.9448,81900.0
2007-10-24 11:00:00,49.99,50.0,49.73,49.73,28100.0,28.9332,28.939,28.7827,28.7827,28100.0
2007-10-24 11:30:00,49.84,49.99,49.84,49.93,2700.0,28.8464,28.9332,28.8464,28.8985,2700.0
2007-10-24 12:00:00,49.95,50.04,49.95,49.97,7000.0,28.9101,28.9622,28.9101,28.9217,7000.0
2007-10-24 12:30:00,49.98,49.99,49.86,49.86,20900.0,28.9274,28.9332,28.858,28.858,20900.0
2007-10-24 13:00:00,49.98,49.98,49.91,49.96,2700.0,28.9274,28.9274,28.8869,28.9159,2700.0
2007-10-24 13:30:00,49.85,49.88,49.82,49.84,900.0,28.8522,28.8696,28.8348,28.8464,900.0
2007-10-24 14:00:00,49.83,49.93,49.74,49.93,3800.0,28.8406,28.8985,28.7885,28.8985,3800.0
2007-10-24 14:30:00,49.94,50.13,49.94,50.13,8900.0,28.9043,29.0143,28.9043,29.0143,8900.0
2007-10-24 15:00:00,50.17,50.41,50.17,50.41,8900.0,29.0374,29.1763,29.0374,29.1763,8900.0
2007-10-24 15:30:00,50.43,50.46,50.22,50.44,24700.0,29.1879,29.2053,29.0663,29.1937,24700.0
2007-10-25 09:30:00,50.48,50.51,50.48,50.48,103900.0,29.2168,29.2342,29.2168,29.2168,103900.0
2007-10-25 10:00:00,50.43,50.61,50.43,50.6,64600.0,29.1879,29.2921,29.1879,29.2863,64600.0
2007-10-25 10:30:00,50.57,50.59,50.48,50.57,73400.0,29.2689,29.2805,29.2168,29.2689,73400.0
2007-10-25 11:00:00,50.59,50.59,50.45,50.55,34500.0,29.2805,29.2805,29.1995,29.2573,34500.0
2007-10-25 11:30:00,50.58,50.59,50.53,50.55,45400.0,29.2747,29.2805,29.2458,29.2573,45400.0
2007-10-25 12:00:00,50.44,50.47,50.36,50.47,18800.0,29.1937,29.211,29.1474,29.211,18800.0
2007-10-25 12:30:00,50.47,50.47,50.42,50.44,21500.0,29.211,29.211,29.1821,29.1937,21500.0
2007-10-25 13:00:00,50.45,50.45,50.27,50.36,36000.0,29.1995,29.1995,29.0953,29.1474,36000.0
2007-10-25 13:30:00,50.36,50.39,50.35,50.35,2400.0,29.1474,29.1647,29.1416,29.1416,2400.0
2007-10-25 14:00:00,50.34,50.48,50.34,50.48,16000.0,29.1358,29.2168,29.1358,29.2168,16000.0
2007-10-25 14:30:00,50.43,50.61,50.43,50.61,38500.0,29.1879,29.2921,29.1879,29.2921,38500.0
2007-10-25 15:00:00,50.6,50.63,50.54,50.59,1700.0,29.2863,29.3036,29.2516,29.2805,1700.0
2007-10-25 15:30:00,50.59,50.67,50.53,50.61,26300.0,29.2805,29.3268,29.2458,29.2921,26300.0
2007-10-26 09:30:00,51.26,51.26,51.24,51.25,3700.0,29.6683,29.6683,29.6567,29.6625,3700.0
2007-10-26 10:00:00,51.19,51.31,51.19,51.3,800.0,29.6278,29.6972,29.6278,29.6914,800.0
2007-10-26 10:30:00,51.29,51.34,51.28,51.34,4800.0,29.6856,29.7146,29.6799,29.7146,4800.0
2007-10-26 11:00:00,51.37,51.39,51.31,51.34,7000.0,29.7319,29.7435,29.6972,29.7146,7000.0
2007-10-26 11:30:00,51.34,51.35,51.28,51.28,29400.0,29.7146,29.7204,29.6799,29.6799,29400.0
2007-10-26 12:00:00,51.28,51.3,51.27,51.3,2300.0,29.6799,29.6914,29.6741,29.6914,2300.0
2007-10-26 12:30:00,51.33,51.36,51.33,51.33,6000.0,29.7088,29.7262,29.7088,29.7088,6000.0
2007-10-26 13:00:00,51.33,51.37,51.32,51.36,3500.0,29.7088,29.7319,29.703,29.7262,3500.0
2007-10-26 13:30:00,51.38,51.41,51.36,51.41,3100.0,29.7377,29.7551,29.7262,29.7551,3100.0
2007-10-26 14:00:00,51.4,51.58,51.4,51.56,2300.0,29.7493,29.8535,29.7493,29.8419,2300.0
2007-10-26 14:30:00,51.54,51.55,51.51,51.54,5000.0,29.8303,29.8361,29.813,29.8303,5000.0
2007-10-26 15:00:00,51.55,51.56,51.47,51.47,8900.0,29.8361,29.8419,29.7898,29.7898,8900.0
2007-10-26 15:30:00,51.5,51.62,51.5,51.57,2700.0,29.8072,29.8766,29.8072,29.8477,2700.0
2007-10-29 09:30:00,51.7,51.89,51.7,51.84,29300.0,29.9229,30.0329,29.9229,30.004,29300.0
2007-10-29 10:00:00,51.85,51.85,51.77,51.8,4200.0,30.0098,30.0098,29.9635,29.9808,4200.0
2007-10-29 10:30:00,51.79,51.82,51.75,51.76,3700.0,29.975,29.9924,29.9519,29.9577,3700.0
2007-10-29 11:00:00,51.76,51.84,51.75,51.83,2700.0,29.9577,30.004,29.9519,29.9982,2700.0
2007-10-29 11:30:00,51.8,51.81,51.76,51.77,2700.0,29.9808,29.9866,29.9577,29.9635,2700.0
2007-10-29 12:00:00,51.8,51.91,51.8,51.89,20300.0,29.9808,30.0445,29.9808,30.0329,20300.0
2007-10-29 12:30:00,51.87,51.9,51.87,51.9,2600.0,30.0213,30.0387,30.0213,30.0387,2600.0
2007-10-29 13:00:00,51.87,51.93,51.87,51.91,2900.0,30.0213,30.0561,30.0213,30.0445,2900.0
2007-10-29 13:30:00,51.91,51.93,51.91,51.91,3200.0,30.0445,30.0561,30.0445,30.0445,3200.0
2007-10-29 14:00:00,51.93,51.94,51.91,51.94,2400.0,30.0561,30.0619,30.0445,30.0619,2400.0
2007-10-29 14:30:00,51.9,51.95,51.88,51.95,9000.0,30.0387,30.0676,30.0271,30.0676,9000.0
2007-10-29 15:00:00,51.94,52.03,51.94,52.03,18300.0,30.0619,30.1139,30.0619,30.1139,18300.0
2007-10-29 15:30:00,52.05,52.05,51.99,52.04,34200.0,30.1255,30.1255,30.0908,30.1197,34200.0
2007-10-30 09:30:00,51.67,51.72,51.65,51.72,15300.0,29.9056,29.9345,29.894,29.9345,15300.0
2007-10-30 10:00:00,51.67,51.71,51.64,51.69,19100.0,29.9056,29.9287,29.8882,29.9172,19100.0
2007-10-30 10:30:00,51.71,51.74,51.71,51.72,2900.0,29.9287,29.9461,29.9287,29.9345,2900.0
2007-10-30 11:00:00,51.71,51.71,51.68,51.71,3300.0,29.9287,29.9287,29.9114,29.9287,3300.0
2007-10-30 11:30:00,51.66,51.7,51.65,51.69,9500.0,29.8998,29.9229,29.894,29.9172,9500.0
2007-10-30 12:00:00,51.69,51.69,51.68,51.68,1700.0,29.9172,29.9172,29.9114,29.9114,1700.0
2007-10-30 12:30:00,51.66,51.7,51.66,51.7,3200.0,29.8998,29.9229,29.8998,29.9229,3200.0
2007-10-30 13:00:00,51.73,51.79,51.72,51.77,3600.0,29.9403,29.975,29.9345,29.9635,3600.0
2007-10-30 13:30:00,51.77,51.81,51.76,51.79,6000.0,29.9635,29.9866,29.9577,29.975,6000.0
2007-10-30 14:00:00,51.81,51.81,51.71,51.71,8600.0,29.9866,29.9866,29.9287,29.9287,8600.0
2007-10-30 14:30:00,51.71,51.75,51.69,51.72,7200.0,29.9287,29.9519,29.9172,29.9345,7200.0
2007-10-30 15:00:00,51.74,51.8,51.73,51.73,11700.0,29.9461,29.9808,29.9403,29.9403,11700.0
2007-10-30 15:30:00,51.72,51.75,51.65,51.66,33900.0,29.9345,29.9519,29.894,29.8998,33900.0
2007-10-31 09:30:00,51.93,51.93,51.86,51.86,4800.0,30.0561,30.0561,30.0155,30.0155,4800.0
2007-10-31 10:00:00,51.94,51.96,51.91,51.96,5200.0,30.0619,30.0734,30.0445,30.0734,5200.0
2007-10-31 10:30:00,51.96,52.03,51.96,51.98,58500.0,30.0734,30.1139,30.0734,30.085,58500.0
2007-10-31 11:00:00,52.0,52.01,51.97,52.0,11200.0,30.0966,30.1024,30.0792,30.0966,11200.0
2007-10-31 11:30:00,52.03,52.15,52.02,52.15,8300.0,30.1139,30.1834,30.1082,30.1834,8300.0
2007-10-31 12:00:00,52.13,52.21,52.13,52.2,19900.0,30.1718,30.2181,30.1718,30.2123,19900.0
2007-10-31 12:30:00,52.22,52.25,52.15,52.15,4800.0,30.2239,30.2413,30.1834,30.1834,4800.0
2007-10-31 13:00:00,52.21,52.24,52.2,52.24,900.0,30.2181,30.2355,30.2123,30.2355,900.0
2007-10-31 13:30:00,52.24,52.27,52.2,52.2,1300.0,30.2355,30.2528,30.2123,30.2123,1300.0
2007-10-31 14:00:00,52.19,52.21,51.8,51.89,4600.0,30.2065,30.2181,29.9808,30.0329,4600.0
2007-10-31 14:30:00,52.09,52.6,52.03,52.53,42900.0,30.1487,30.4438,30.1139,30.4033,42900.0
2007-10-31 15:00:00,52.51,52.53,52.33,52.33,2300.0,30.3918,30.4033,30.2876,30.2876,2300.0
2007-10-31 15:30:00,52.32,52.46,52.32,52.44,63100.0,30.2818,30.3628,30.2818,30.3512,63100.0
2007-11-01 09:30:00,51.55,51.55,51.19,51.36,72700.0,29.8361,29.8361,29.6278,29.7262,72700.0
2007-11-01 10:00:00,51.33,51.34,51.14,51.3,131700.0,29.7088,29.7146,29.5988,29.6914,131700.0
2007-11-01 10:30:00,51.27,51.48,51.27,51.43,20100.0,29.6741,29.7956,29.6741,29.7667,20100.0
2007-11-01 11:00:00,51.44,51.44,51.3,51.42,92300.0,29.7725,29.7725,29.6914,29.7609,92300.0
2007-11-01 11:30:00,51.35,51.35,51.24,51.29,71300.0,29.7204,29.7204,29.6567,29.6856,71300.0
2007-11-01 12:00:00,51.4,51.49,51.4,51.48,1700.0,29.7493,29.8014,29.7493,29.7956,1700.0
2007-11-01 12:30:00,51.45,51.48,51.41,51.48,32000.0,29.7782,29.7956,29.7551,29.7956,32000.0
2007-11-01 13:00:00,51.43,51.48,51.38,51.38,18000.0,29.7667,29.7956,29.7377,29.7377,18000.0
2007-11-01 13:30:00,51.32,51.38,51.23,51.23,12400.0,29.703,29.7377,29.6509,29.6509,12400.0
2007-11-01 14:00:00,51.24,51.29,51.22,51.27,11400.0,29.6567,29.6856,29.6451,29.6741,11400.0
2007-11-01 14:30:00,51.31,51.35,51.31,51.32,3100.0,29.6972,29.7204,29.6972,29.703,3100.0
2007-11-01 15:00:00,51.32,51.36,51.18,51.19,4200.0,29.703,29.7262,29.622,29.6278,4200.0
2007-11-01 15:30:00,51.18,51.18,51.05,51.06,43400.0,29.622,29.622,29.5467,29.5525,43400.0
2007-11-02 09:30:00,51.11,51.16,50.93,50.94,61100.0,29.5815,29.6104,29.4773,29.4831,61100.0
2007-11-02 10:00:00,50.98,50.98,50.86,50.98,23800.0,29.5062,29.5062,29.4368,29.5062,23800.0
2007-11-02 10:30:00,51.0,51.03,50.96,50.98,63300.0,29.5178,29.5352,29.4946,29.5062,63300.0
2007-11-02 11:00:00,51.01,51.01,50.87,50.87,22200.0,29.5236,29.5236,29.4426,29.4426,22200.0
2007-11-02 11:30:00,50.88,51.05,50.87,51.05,49600.0,29.4483,29.5467,29.4426,29.5467,49600.0
2007-11-02 12:00:00,51.04,51.13,51.01,51.11,11100.0,29.5409,29.593,29.5236,29.5815,11100.0
2007-11-02 12:30:00,51.2,51.34,51.17,51.25,13100.0,29.6336,29.7146,29.6162,29.6625,13100.0
2007-11-02 13:00:00,51.38,51.41,51.26,51.26,43900.0,29.7377,29.7551,29.6683,29.6683,43900.0
2007-11-02 13:30:00,51.29,51.32,51.25,51.26,89400.0,29.6856,29.703,29.6625,29.6683,89400.0
2007-11-02 14:00:00,51.27,51.28,51.23,51.26,2300.0,29.6741,29.6799,29.6509,29.6683,2300.0
2007-11-02 14:30:00,51.2,51.2,51.06,51.06,3900.0,29.6336,29.6336,29.5525,29.5525,3900.0
2007-11-02 15:00:00,51.04,51.21,51.02,51.21,1600.0,29.5409,29.6393,29.5294,29.6393,1600.0
2007-11-02 15:30:00,51.18,51.39,51.18,51.35,5100.0,29.622,29.7435,29.622,29.7204,5100.0
2007-11-05 09:30:00,50.53,50.62,50.5,50.59,12900.0,29.2458,29.2979,29.2284,29.2805,12900.0
2007-11-05 10:00:00,50.67,50.69,50.55,50.55,26000.0,29.3268,29.3384,29.2573,29.2573,26000.0
2007-11-05 10:30:00,50.62,50.71,50.62,50.64,49000.0,29.2979,29.35,29.2979,29.3094,49000.0
2007-11-05 11:00:00,50.65,50.65,50.6,50.62,2900.0,29.3152,29.3152,29.2863,29.2979,2900.0
2007-11-05 11:30:00,50.59,50.7,50.59,50.67,67700.0,29.2805,29.3442,29.2805,29.3268,67700.0
2007-11-05 12:00:00,50.68,50.68,50.63,50.63,1400.0,29.3326,29.3326,29.3036,29.3036,1400.0
2007-11-05 12:30:00,50.64,50.68,50.63,50.66,5400.0,29.3094,29.3326,29.3036,29.321,5400.0
2007-11-05 13:00:00,50.65,50.67,50.58,50.59,23400.0,29.3152,29.3268,29.2747,29.2805,23400.0
2007-11-05 13:30:00,50.6,50.6,50.47,50.5,4800.0,29.2863,29.2863,29.211,29.2284,4800.0
2007-11-05 14:00:00,50.52,50.52,50.49,50.49,10700.0,29.24,29.24,29.2226,29.2226,10700.0
2007-11-05 14:30:00,50.52,50.6,50.47,50.6,26700.0,29.24,29.2863,29.211,29.2863,26700.0
2007-11-05 15:00:00,50.59,50.76,50.59,50.71,19700.0,29.2805,29.3789,29.2805,29.35,19700.0
2007-11-05 15:30:00,50.86,50.86,50.75,50.76,17600.0,29.4368,29.4368,29.3731,29.3789,17600.0
2007-11-06 09:30:00,51.29,51.29,51.24,51.24,27400.0,29.6856,29.6856,29.6567,29.6567,27400.0
2007-11-06 10:00:00,51.24,51.31,51.22,51.22,16600.0,29.6567,29.6972,29.6451,29.6451,16600.0
2007-11-06 10:30:00,51.17,51.2,51.05,51.05,14900.0,29.6162,29.6336,29.5467,29.5467,14900.0
2007-11-06 11:00:00,51.07,51.12,51.07,51.12,33100.0,29.5583,29.5873,29.5583,29.5873,33100.0
2007-11-06 11:30:00,51.1,51.17,51.09,51.15,19100.0,29.5757,29.6162,29.5699,29.6046,19100.0
2007-11-06 12:00:00,51.11,51.16,51.1,51.15,6100.0,29.5815,29.6104,29.5757,29.6046,6100.0
2007-11-06 12:30:00,51.16,51.17,51.14,51.15,10000.0,29.6104,29.6162,29.5988,29.6046,10000.0
2007-11-06 13:00:00,51.2,51.25,51.19,51.24,9300.0,29.6336,29.6625,29.6278,29.6567,9300.0
2007-11-06 13:30:00,51.26,51.33,51.24,51.29,12500.0,29.6683,29.7088,29.6567,29.6856,12500.0
2007-11-06 14:00:00,51.28,51.33,51.27,51.33,8800.0,29.6799,29.7088,29.6741,29.7088,8800.0
2007-11-06 14:30:00,51.3,51.32,51.26,51.29,4400.0,29.6914,29.703,29.6683,29.6856,4400.0
2007-11-06 15:00:00,51.29,51.37,51.26,51.37,10500.0,29.6856,29.7319,29.6683,29.7319,10500.0
2007-11-06 15:30:00,51.36,51.48,51.32,51.48,18600.0,29.7262,29.7956,29.703,29.7956,18600.0
2007-11-07 09:30:00,51.17,51.25,51.17,51.21,207300.0,29.6162,29.6625,29.6162,29.6393,207300.0
2007-11-07 10:00:00,51.24,51.33,51.2,51.2,81900.0,29.6567,29.7088,29.6336,29.6336,81900.0
2007-11-07 10:30:00,51.2,51.22,51.05,51.05,47300.0,29.6336,29.6451,29.5467,29.5467,47300.0
2007-11-07 11:00:00,51.08,51.08,51.01,51.07,47000.0,29.5641,29.5641,29.5236,29.5583,47000.0
2007-11-07 11:30:00,51.05,51.13,51.05,51.13,44000.0,29.5467,29.593,29.5467,29.593,44000.0
2007-11-07 12:00:00,51.05,51.05,50.94,50.94,16100.0,29.5467,29.5467,29.4831,29.4831,16100.0
2007-11-07 12:30:00,50.94,50.96,50.72,50.81,50100.0,29.4831,29.4946,29.3557,29.4078,50100.0
2007-11-07 13:00:00,50.78,50.83,50.6,50.6,3900.0,29.3905,29.4194,29.2863,29.2863,3900.0
2007-11-07 13:30:00,50.69,50.79,50.69,50.79,1300.0,29.3384,29.3963,29.3384,29.3963,1300.0
2007-11-07 14:00:00,50.74,50.85,50.74,50.83,10200.0,29.3673,29.431,29.3673,29.4194,10200.0
2007-11-07 14:30:00,50.81,50.84,50.72,50.72,7600.0,29.4078,29.4252,29.3557,29.3557,7600.0
2007-11-07 15:00:00,50.74,50.82,50.55,50.6,85100.0,29.3673,29.4136,29.2573,29.2863,85100.0
2007-11-07 15:30:00,50.57,50.65,50.43,50.43,33200.0,29.2689,29.3152,29.1879,29.1879,33200.0
2007-11-08 09:30:00,50.76,50.8,50.67,50.74,7900.0,29.3789,29.402,29.3268,29.3673,7900.0
2007-11-08 10:00:00,50.76,50.81,50.66,50.73,34700.0,29.3789,29.4078,29.321,29.3615,34700.0
2007-11-08 10:30:00,50.7,50.75,50.66,50.73,5400.0,29.3442,29.3731,29.321,29.3615,5400.0
2007-11-08 11:00:00,50.74,50.8,50.73,50.74,9600.0,29.3673,29.402,29.3615,29.3673,9600.0
2007-11-08 11:30:00,50.67,50.7,50.59,50.61,48200.0,29.3268,29.3442,29.2805,29.2921,48200.0
2007-11-08 12:00:00,50.58,50.58,50.49,50.49,16100.0,29.2747,29.2747,29.2226,29.2226,16100.0
2007-11-08 12:30:00,50.54,50.54,50.35,50.35,18900.0,29.2516,29.2516,29.1416,29.1416,18900.0
2007-11-08 13:00:00,50.32,50.34,50.2,50.31,21700.0,29.1242,29.1358,29.0548,29.1184,21700.0
2007-11-08 13:30:00,50.5,50.53,50.43,50.49,5300.0,29.2284,29.2458,29.1879,29.2226,5300.0
2007-11-08 14:00:00,50.55,50.56,50.38,50.39,13200.0,29.2573,29.2631,29.159,29.1647,13200.0
2007-11-08 14:30:00,50.35,50.39,50.23,50.29,57600.0,29.1416,29.1647,29.0721,29.1069,57600.0
2007-11-08 15:00:00,50.43,50.76,50.4,50.76,102700.0,29.1879,29.3789,29.1705,29.3789,102700.0
2007-11-08 15:30:00,50.73,50.9,50.66,50.83,17800.0,29.3615,29.4599,29.321,29.4194,17800.0
2007-11-09 09:30:00,50.65,50.65,49.64,49.64,41000.0,29.3152,29.3152,28.7307,28.7307,41000.0
2007-11-09 10:00:00,49.65,49.87,49.64,49.87,5600.0,28.7364,28.8638,28.7307,28.8638,5600.0
2007-11-09 10:30:00,49.88,49.94,49.71,49.71,8200.0,28.8696,28.9043,28.7712,28.7712,8200.0
2007-11-09 11:00:00,49.74,49.74,49.54,49.71,8100.0,28.7885,28.7885,28.6728,28.7712,8100.0
2007-11-09 11:30:00,49.66,49.8,49.55,49.79,14800.0,28.7422,28.8233,28.6786,28.8175,14800.0
2007-11-09 12:00:00,49.73,49.79,49.73,49.79,3300.0,28.7827,28.8175,28.7827,28.8175,3300.0
2007-11-09 12:30:00,49.84,49.86,49.75,49.81,6500.0,28.8464,28.858,28.7943,28.829,6500.0
2007-11-09 13:00:00,49.75,49.79,49.7,49.76,7100.0,28.7943,28.8175,28.7654,28.8001,7100.0
2007-11-09 13:30:00,49.76,49.8,49.74,49.8,6700.0,28.8001,28.8233,28.7885,28.8233,6700.0
2007-11-09 14:00:00,49.8,50.03,49.8,50.03,38000.0,28.8233,28.9564,28.8233,28.9564,38000.0
2007-11-09 14:30:00,50.0,50.1,49.98,50.0,5600.0,28.939,28.9969,28.9274,28.939,5600.0
2007-11-09 15:00:00,50.01,50.15,49.99,50.08,30000.0,28.9448,29.0258,28.9332,28.9853,30000.0
2007-11-09 15:30:00,50.04,50.04,49.65,49.65,47400.0,28.9622,28.9622,28.7364,28.7364,47400.0
2007-11-12 09:30:00,49.23,49.34,49.07,49.3,54600.0,28.4934,28.557,28.4008,28.5339,54600.0
2007-11-12 10:00:00,49.28,49.29,49.16,49.29,4900.0,28.5223,28.5281,28.4528,28.5281,4900.0
2007-11-12 10:30:00,49.31,49.35,49.26,49.34,12800.0,28.5397,28.5628,28.5107,28.557,12800.0
2007-11-12 11:00:00,49.32,49.44,49.32,49.43,35000.0,28.5454,28.6149,28.5454,28.6091,35000.0
2007-11-12 11:30:00,49.47,49.47,49.3,49.33,45100.0,28.6323,28.6323,28.5339,28.5512,45100.0
2007-11-12 12:00:00,49.36,49.42,49.36,49.42,3300.0,28.5686,28.6033,28.5686,28.6033,3300.0
2007-11-12 12:30:00,49.48,49.52,49.43,49.43,3700.0,28.6381,28.6612,28.6091,28.6091,3700.0
2007-11-12 13:00:00,49.39,49.47,49.36,49.47,2100.0,28.586,28.6323,28.5686,28.6323,2100.0
2007-11-12 13:30:00,49.45,49.45,49.26,49.26,12400.0,28.6207,28.6207,28.5107,28.5107,12400.0
2007-11-12 14:00:00,49.27,49.34,49.25,49.34,3300.0,28.5165,28.557,28.5049,28.557,3300.0
2007-11-12 14:30:00,49.41,49.44,49.36,49.36,3600.0,28.5975,28.6149,28.5686,28.5686,3600.0
2007-11-12 15:00:00,49.27,49.29,49.19,49.19,7100.0,28.5165,28.5281,28.4702,28.4702,7100.0
2007-11-12 15:30:00,49.13,49.13,48.79,48.85,54900.0,28.4355,28.4355,28.2387,28.2734,54900.0
2007-11-13 09:30:00,49.68,49.77,49.66,49.71,21600.0,28.7538,28.8059,28.7422,28.7712,21600.0
2007-11-13 10:00:00,49.72,49.85,49.72,49.82,19800.0,28.777,28.8522,28.777,28.8348,19800.0
2007-11-13 10:30:00,49.72,49.72,49.72,49.72,100.0,28.777,28.777,28.777,28.777,100.0
2007-11-13 11:00:00,49.74,49.81,49.73,49.74,11000.0,28.7885,28.829,28.7827,28.7885,11000.0
2007-11-13 11:30:00,49.75,49.76,49.75,49.76,2300.0,28.7943,28.8001,28.7943,28.8001,2300.0
2007-11-13 12:00:00,49.75,49.75,49.7,49.72,3900.0,28.7943,28.7943,28.7654,28.777,3900.0
2007-11-13 12:30:00,49.7,49.76,49.69,49.7,15500.0,28.7654,28.8001,28.7596,28.7654,15500.0
2007-11-13 13:00:00,49.69,49.73,49.69,49.73,1800.0,28.7596,28.7827,28.7596,28.7827,1800.0
2007-11-13 13:30:00,49.74,49.89,49.74,49.88,19700.0,28.7885,28.8754,28.7885,28.8696,19700.0
2007-11-13 14:00:00,49.83,49.97,49.83,49.97,16400.0,28.8406,28.9217,28.8406,28.9217,16400.0
2007-11-13 14:30:00,49.94,50.0,49.91,49.96,13400.0,28.9043,28.939,28.8869,28.9159,13400.0
2007-11-13 15:00:00,49.96,50.08,49.95,50.07,75400.0,28.9159,28.9853,28.9101,28.9795,75400.0
2007-11-13 15:30:00,50.14,50.31,50.12,50.29,145100.0,29.02,29.1184,29.0085,29.1069,145100.0
2007-11-14 09:30:00,51.02,51.02,50.48,50.48,39300.0,29.5294,29.5294,29.2168,29.2168,39300.0
2007-11-14 10:00:00,50.51,50.56,50.46,50.49,18000.0,29.2342,29.2631,29.2053,29.2226,18000.0
2007-11-14 10:30:00,50.46,50.56,50.42,50.56,5100.0,29.2053,29.2631,29.1821,29.2631,5100.0
2007-11-14 11:00:00,50.49,50.49,50.31,50.36,3300.0,29.2226,29.2226,29.1184,29.1474,3300.0
2007-11-14 11:30:00,50.36,50.45,50.35,50.42,16600.0,29.1474,29.1995,29.1416,29.1821,16600.0
2007-11-14 12:00:00,50.39,50.51,50.39,50.51,3000.0,29.1647,29.2342,29.1647,29.2342,3000.0
2007-11-14 12:30:00,50.45,50.45,50.37,50.37,1500.0,29.1995,29.1995,29.1532,29.1532,1500.0
2007-11-14 13:00:00,50.36,50.46,50.36,50.43,2600.0,29.1474,29.2053,29.1474,29.1879,2600.0
2007-11-14 13:30:00,50.38,50.38,50.34,50.37,17500.0,29.159,29.159,29.1358,29.1532,17500.0
2007-11-14 14:00:00,50.3,50.49,50.3,50.49,2500.0,29.1127,29.2226,29.1127,29.2226,2500.0
2007-11-14 14:30:00,50.47,50.47,50.35,50.38,4300.0,29.211,29.211,29.1416,29.159,4300.0
2007-11-14 15:00:00,50.33,50.35,50.31,50.33,2000.0,29.13,29.1416,29.1184,29.13,2000.0
2007-11-14 15:30:00,50.25,50.25,50.0,50.0,3200.0,29.0837,29.0837,28.939,28.939,3200.0
2007-11-15 09:30:00,49.5,49.57,49.49,49.52,47200.0,28.6496,28.6901,28.6438,28.6612,47200.0
2007-11-15 10:00:00,49.51,49.63,49.48,49.63,8600.0,28.6554,28.7249,28.6381,28.7249,8600.0
2007-11-15 10:30:00,49.62,49.67,49.62,49.65,2700.0,28.7191,28.748,28.7191,28.7364,2700.0
2007-11-15 11:00:00,49.68,49.68,49.65,49.67,15300.0,28.7538,28.7538,28.7364,28.748,15300.0
2007-11-15 11:30:00,49.55,49.58,49.52,49.55,4700.0,28.6786,28.6959,28.6612,28.6786,4700.0
2007-11-15 12:00:00,49.59,49.59,49.5,49.5,15300.0,28.7017,28.7017,28.6496,28.6496,15300.0
2007-11-15 12:30:00,49.4,49.41,49.31,49.36,41700.0,28.5917,28.5975,28.5397,28.5686,41700.0
2007-11-15 13:00:00,49.43,49.43,49.3,49.32,16400.0,28.6091,28.6091,28.5339,28.5454,16400.0
2007-11-15 13:30:00,49.36,49.38,49.28,49.28,13200.0,28.5686,28.5802,28.5223,28.5223,13200.0
2007-11-15 14:00:00,49.24,49.32,49.18,49.32,61100.0,28.4991,28.5454,28.4644,28.5454,61100.0
2007-11-15 14:30:00,49.29,49.34,49.07,49.07,6600.0,28.5281,28.557,28.4008,28.4008,6600.0
2007-11-15 15:00:00,49.07,49.23,49.0,49.2,35100.0,28.4008,28.4934,28.3602,28.476,35100.0
2007-11-15 15:30:00,49.15,49.19,48.89,49.18,94300.0,28.4471,28.4702,28.2966,28.4644,94300.0
2007-11-16 09:30:00,49.53,49.53,49.3,49.33,84900.0,28.667,28.667,28.5339,28.5512,84900.0
2007-11-16 10:00:00,49.25,49.25,49.05,49.05,77000.0,28.5049,28.5049,28.3892,28.3892,77000.0
2007-11-16 10:30:00,49.04,49.09,49.0,49.09,18800.0,28.3834,28.4123,28.3602,28.4123,18800.0
2007-11-16 11:00:00,49.1,49.21,49.1,49.21,2100.0,28.4181,28.4818,28.4181,28.4818,2100.0
2007-11-16 11:30:00,49.12,49.3,49.12,49.29,35800.0,28.4297,28.5339,28.4297,28.5281,35800.0
2007-11-16 12:00:00,49.3,49.48,49.3,49.44,52900.0,28.5339,28.6381,28.5339,28.6149,52900.0
2007-11-16 12:30:00,49.38,49.38,49.3,49.34,98000.0,28.5802,28.5802,28.5339,28.557,98000.0
2007-11-16 13:00:00,49.33,49.42,49.33,49.37,4200.0,28.5512,28.6033,28.5512,28.5744,4200.0
2007-11-16 13:30:00,49.38,49.48,49.38,49.48,3700.0,28.5802,28.6381,28.5802,28.6381,3700.0
2007-11-16 14:00:00,49.31,49.31,49.17,49.25,3300.0,28.5397,28.5397,28.4586,28.5049,3300.0
2007-11-16 14:30:00,49.23,49.28,49.1,49.24,79400.0,28.4934,28.5223,28.4181,28.4991,79400.0
2007-11-16 15:00:00,49.23,49.3,49.23,49.3,26300.0,28.4934,28.5339,28.4934,28.5339,26300.0
2007-11-16 15:30:00,49.26,49.41,49.2,49.39,32600.0,28.5107,28.5975,28.476,28.586,32600.0
2007-11-19 09:30:00,49.5,49.5,48.66,48.7,30400.0,28.6496,28.6496,28.1635,28.1866,30400.0
2007-11-19 10:00:00,48.7,48.7,48.57,48.57,6400.0,28.1866,28.1866,28.1114,28.1114,6400.0
2007-11-19 10:30:00,48.63,48.63,48.32,48.32,48300.0,28.1461,28.1461,27.9667,27.9667,48300.0
2007-11-19 11:00:00,48.33,48.34,48.21,48.21,24500.0,27.9725,27.9782,27.903,27.903,24500.0
2007-11-19 11:30:00,48.21,48.26,48.17,48.19,42600.0,27.903,27.9319,27.8798,27.8914,42600.0
2007-11-19 12:00:00,48.25,48.25,48.25,48.25,300.0,27.9262,27.9262,27.9262,27.9262,300.0
2007-11-19 12:30:00,48.29,48.29,48.15,48.15,900.0,27.9493,27.9493,27.8683,27.8683,900.0
2007-11-19 13:00:00,48.19,48.19,47.92,48.07,48800.0,27.8914,27.8914,27.7352,27.822,48800.0
2007-11-19 13:30:00,48.02,48.02,47.99,47.99,10500.0,27.793,27.793,27.7757,27.7757,10500.0
2007-11-19 14:00:00,47.98,48.22,47.98,48.22,6700.0,27.7699,27.9088,27.7699,27.9088,6700.0
2007-11-19 14:30:00,48.24,48.36,48.19,48.19,4400.0,27.9204,27.9898,27.8914,27.8914,4400.0
2007-11-19 15:00:00,48.14,48.25,48.13,48.23,23300.0,27.8625,27.9262,27.8567,27.9146,23300.0
2007-11-19 15:30:00,48.15,48.15,48.05,48.07,8900.0,27.8683,27.8683,27.8104,27.822,8900.0
2007-11-20 09:30:00,48.9,49.11,48.9,49.11,12800.0,28.3024,28.4239,28.3024,28.4239,12800.0
2007-11-20 10:00:00,49.1,49.17,49.07,49.07,2200.0,28.4181,28.4586,28.4008,28.4008,2200.0
2007-11-20 10:30:00,49.15,49.27,49.15,49.27,5400.0,28.4471,28.5165,28.4471,28.5165,5400.0
2007-11-20 11:00:00,49.3,49.3,49.22,49.25,2600.0,28.5339,28.5339,28.4876,28.5049,2600.0
2007-11-20 11:30:00,49.3,49.3,49.21,49.21,3500.0,28.5339,28.5339,28.4818,28.4818,3500.0
2007-11-20 12:00:00,49.19,49.19,49.02,49.09,16600.0,28.4702,28.4702,28.3718,28.4123,16600.0
2007-11-20 12:30:00,48.95,48.97,48.88,48.93,11800.0,28.3313,28.3429,28.2908,28.3197,11800.0
2007-11-20 13:00:00,48.82,48.83,48.69,48.74,64300.0,28.2561,28.2618,28.1808,28.2098,64300.0
2007-11-20 13:30:00,48.85,48.89,48.83,48.86,3400.0,28.2734,28.2966,28.2618,28.2792,3400.0
2007-11-20 14:00:00,48.96,48.97,48.67,48.67,4800.0,28.3371,28.3429,28.1692,28.1692,4800.0
2007-11-20 14:30:00,48.65,48.88,48.65,48.74,21000.0,28.1577,28.2908,28.1577,28.2098,21000.0
2007-11-20 15:00:00,48.7,48.85,48.62,48.85,29800.0,28.1866,28.2734,28.1403,28.2734,29800.0
2007-11-20 15:30:00,48.91,49.2,48.91,49.03,112100.0,28.3081,28.476,28.3081,28.3776,112100.0
2007-11-21 09:30:00,49.12,49.12,48.21,48.35,6600.0,28.4297,28.4297,27.903,27.984,6600.0
2007-11-21 10:00:00,48.23,48.26,48.15,48.15,3000.0,27.9146,27.9319,27.8683,27.8683,3000.0
2007-11-21 10:30:00,48.13,48.13,47.87,47.87,48700.0,27.8567,27.8567,27.7062,27.7062,48700.0
2007-11-21 11:00:00,47.91,48.04,47.81,48.01,8800.0,27.7294,27.8046,27.6715,27.7872,8800.0
2007-11-21 11:30:00,48.09,48.15,47.99,48.05,11700.0,27.8335,27.8683,27.7757,27.8104,11700.0
2007-11-21 12:00:00,48.13,48.14,48.03,48.06,17800.0,27.8567,27.8625,27.7988,27.8162,17800.0
2007-11-21 12:30:00,48.05,48.26,48.05,48.22,9900.0,27.8104,27.9319,27.8104,27.9088,9900.0
2007-11-21 13:00:00,48.39,48.39,48.25,48.25,28300.0,28.0072,28.0072,27.9262,27.9262,28300.0
2007-11-21 13:30:00,48.26,48.29,48.24,48.28,4700.0,27.9319,27.9493,27.9204,27.9435,4700.0
2007-11-21 14:00:00,48.29,48.39,48.29,48.35,3900.0,27.9493,28.0072,27.9493,27.984,3900.0
2007-11-21 14:30:00,48.34,48.48,48.34,48.48,4700.0,27.9782,28.0593,27.9782,28.0593,4700.0
2007-11-21 15:00:00,48.52,48.52,48.31,48.4,22800.0,28.0824,28.0824,27.9609,28.013,22800.0
2007-11-21 15:30:00,48.33,48.33,48.13,48.13,41500.0,27.9725,27.9725,27.8567,27.8567,41500.0
2007-11-23 09:30:00,48.33,50.98,48.29,48.84,39500.0,27.9725,29.5062,27.9493,28.2676,39500.0
2007-11-23 10:00:00,48.85,48.91,48.85,48.9,6200.0,28.2734,28.3081,28.2734,28.3024,6200.0
2007-11-23 10:30:00,48.9,48.98,48.9,48.98,11000.0,28.3024,28.3487,28.3024,28.3487,11000.0
2007-11-23 11:00:00,49.04,49.08,49.03,49.08,63200.0,28.3834,28.4065,28.3776,28.4065,63200.0
2007-11-23 11:30:00,49.09,49.09,49.09,49.09,100.0,28.4123,28.4123,28.4123,28.4123,100.0
2007-11-23 12:00:00,49.08,49.14,49.08,49.14,13900.0,28.4065,28.4413,28.4065,28.4413,13900.0
2007-11-23 12:30:00,49.2,49.23,49.15,49.18,3800.0,28.476,28.4934,28.4471,28.4644,3800.0
2007-11-26 09:30:00,49.62,49.62,49.3,49.45,60500.0,28.7191,28.7191,28.5339,28.6207,60500.0
2007-11-26 10:00:00,49.52,49.52,49.26,49.26,28200.0,28.6612,28.6612,28.5107,28.5107,28200.0
2007-11-26 10:30:00,49.33,49.33,49.18,49.18,20300.0,28.5512,28.5512,28.4644,28.4644,20300.0
2007-11-26 11:00:00,49.17,49.17,49.05,49.1,33900.0,28.4586,28.4586,28.3892,28.4181,33900.0
2007-11-26 11:30:00,49.07,49.12,49.05,49.11,76600.0,28.4008,28.4297,28.3892,28.4239,76600.0
2007-11-26 12:00:00,49.16,49.18,49.08,49.18,14300.0,28.4528,28.4644,28.4065,28.4644,14300.0
2007-11-26 12:30:00,49.19,49.26,49.19,49.25,23300.0,28.4702,28.5107,28.4702,28.5049,23300.0
2007-11-26 13:00:00,49.24,49.24,49.08,49.08,19500.0,28.4991,28.4991,28.4065,28.4065,19500.0
2007-11-26 13:30:00,49.18,49.18,48.96,48.96,1200.0,28.4644,28.4644,28.3371,28.3371,1200.0
2007-11-26 14:00:00,49.0,49.06,49.0,49.06,17200.0,28.3602,28.395,28.3602,28.395,17200.0
2007-11-26 14:30:00,49.09,49.09,48.92,48.92,4100.0,28.4123,28.4123,28.3139,28.3139,4100.0
2007-11-26 15:00:00,48.89,48.89,48.65,48.65,9700.0,28.2966,28.2966,28.1577,28.1577,9700.0
2007-11-26 15:30:00,48.66,48.66,48.43,48.43,42800.0,28.1635,28.1635,28.0303,28.0303,42800.0
2007-11-27 09:30:00,48.98,48.98,48.76,48.92,66300.0,28.3487,28.3487,28.2213,28.3139,66300.0
2007-11-27 10:00:00,48.81,48.81,48.7,48.78,8400.0,28.2503,28.2503,28.1866,28.2329,8400.0
2007-11-27 10:30:00,48.75,49.09,48.75,49.08,21900.0,28.2155,28.4123,28.2155,28.4065,21900.0
2007-11-27 11:00:00,49.01,49.01,48.91,48.95,3500.0,28.366,28.366,28.3081,28.3313,3500.0
2007-11-27 11:30:00,48.94,49.02,48.94,48.96,1400.0,28.3255,28.3718,28.3255,28.3371,1400.0
2007-11-27 12:00:00,48.95,48.95,48.88,48.88,2600.0,28.3313,28.3313,28.2908,28.2908,2600.0
2007-11-27 12:30:00,48.96,49.17,48.96,49.17,300.0,28.3371,28.4586,28.3371,28.4586,300.0
2007-11-27 13:00:00,49.12,49.18,49.12,49.18,11300.0,28.4297,28.4644,28.4297,28.4644,11300.0
2007-11-27 13:30:00,49.17,49.17,49.04,49.05,5300.0,28.4586,28.4586,28.3834,28.3892,5300.0
2007-11-27 14:00:00,48.99,49.1,48.98,49.08,21000.0,28.3544,28.4181,28.3487,28.4065,21000.0
2007-11-27 14:30:00,49.02,49.02,48.86,48.95,2100.0,28.3718,28.3718,28.2792,28.3313,2100.0
2007-11-27 15:00:00,48.9,49.05,48.88,49.0,58200.0,28.3024,28.3892,28.2908,28.3602,58200.0
2007-11-27 15:30:00,49.07,49.26,49.07,49.25,55000.0,28.4008,28.5107,28.4008,28.5049,55000.0
2007-11-28 09:30:00,49.4,49.57,49.4,49.57,30800.0,28.5917,28.6901,28.5917,28.6901,30800.0
2007-11-28 10:00:00,49.57,49.67,49.52,49.66,19200.0,28.6901,28.748,28.6612,28.7422,19200.0
2007-11-28 10:30:00,49.74,49.92,49.74,49.91,19600.0,28.7885,28.8927,28.7885,28.8869,19600.0
2007-11-28 11:00:00,49.85,49.89,49.82,49.89,120000.0,28.8522,28.8754,28.8348,28.8754,120000.0
2007-11-28 11:30:00,49.89,49.96,49.89,49.91,10200.0,28.8754,28.9159,28.8754,28.8869,10200.0
2007-11-28 12:00:00,49.94,50.09,49.94,50.09,14000.0,28.9043,28.9911,28.9043,28.9911,14000.0
2007-11-28 12:30:00,50.06,50.06,50.06,50.06,1400.0,28.9737,28.9737,28.9737,28.9737,1400.0
2007-11-28 13:00:00,50.03,50.13,50.02,50.12,6800.0,28.9564,29.0143,28.9506,29.0085,6800.0
2007-11-28 13:30:00,50.16,50.24,50.16,50.24,4900.0,29.0316,29.0779,29.0316,29.0779,4900.0
2007-11-28 14:00:00,50.27,50.38,50.27,50.34,6800.0,29.0953,29.159,29.0953,29.1358,6800.0
2007-11-28 14:30:00,50.33,50.47,50.33,50.47,18700.0,29.13,29.211,29.13,29.211,18700.0
2007-11-28 15:00:00,50.49,50.6,50.48,50.59,6900.0,29.2226,29.2863,29.2168,29.2805,6900.0
2007-11-28 15:30:00,50.57,50.59,50.43,50.53,21300.0,29.2689,29.2805,29.1879,29.2458,21300.0
2007-11-29 09:30:00,50.16,50.16,49.96,49.96,9300.0,29.0316,29.0316,28.9159,28.9159,9300.0
2007-11-29 10:00:00,50.03,50.06,49.94,50.06,4000.0,28.9564,28.9737,28.9043,28.9737,4000.0
2007-11-29 10:30:00,50.07,50.15,50.06,50.15,16900.0,28.9795,29.0258,28.9737,29.0258,16900.0
2007-11-29 11:00:00,50.25,50.26,50.2,50.22,25100.0,29.0837,29.0895,29.0548,29.0663,25100.0
2007-11-29 11:30:00,50.23,50.4,50.23,50.38,27600.0,29.0721,29.1705,29.0721,29.159,27600.0
2007-11-29 12:00:00,50.34,50.42,50.29,50.34,25300.0,29.1358,29.1821,29.1069,29.1358,25300.0
2007-11-29 12:30:00,50.32,50.35,50.21,50.21,10100.0,29.1242,29.1416,29.0606,29.0606,10100.0
2007-11-29 13:00:00,50.24,50.24,50.14,50.15,6400.0,29.0779,29.0779,29.02,29.0258,6400.0
2007-11-29 13:30:00,50.22,50.22,50.08,50.21,5600.0,29.0663,29.0663,28.9853,29.0606,5600.0
2007-11-29 14:00:00,50.21,50.33,50.21,50.33,1200.0,29.0606,29.13,29.0606,29.13,1200.0
2007-11-29 14:30:00,50.27,50.27,50.23,50.26,4500.0,29.0953,29.0953,29.0721,29.0895,4500.0
2007-11-29 15:00:00,50.32,50.33,50.22,50.22,19900.0,29.1242,29.13,29.0663,29.0663,19900.0
2007-11-29 15:30:00,50.23,50.26,50.2,50.26,20800.0,29.0721,29.0895,29.0548,29.0895,20800.0
2007-11-30 09:30:00,50.42,51.18,50.42,50.9,22900.0,29.1821,29.622,29.1821,29.4599,22900.0
2007-11-30 10:00:00,50.93,50.93,50.72,50.75,30500.0,29.4773,29.4773,29.3557,29.3731,30500.0
2007-11-30 10:30:00,50.75,50.82,50.62,50.71,59000.0,29.3731,29.4136,29.2979,29.35,59000.0
2007-11-30 11:00:00,50.71,50.72,50.61,50.62,33400.0,29.35,29.3557,29.2921,29.2979,33400.0
2007-11-30 11:30:00,50.6,50.7,50.6,50.68,45300.0,29.2863,29.3442,29.2863,29.3326,45300.0
2007-11-30 12:00:00,50.68,50.71,50.58,50.6,64300.0,29.3326,29.35,29.2747,29.2863,64300.0
2007-11-30 12:30:00,50.57,50.58,50.52,50.58,1100.0,29.2689,29.2747,29.24,29.2747,1100.0
2007-11-30 13:00:00,50.6,50.6,50.53,50.56,1900.0,29.2863,29.2863,29.2458,29.2631,1900.0
2007-11-30 13:30:00,50.58,50.64,50.57,50.58,21700.0,29.2747,29.3094,29.2689,29.2747,21700.0
2007-11-30 14:00:00,50.5,50.51,50.43,50.5,4600.0,29.2284,29.2342,29.1879,29.2284,4600.0
2007-11-30 14:30:00,50.4,50.5,50.4,50.46,4800.0,29.1705,29.2284,29.1705,29.2053,4800.0
2007-11-30 15:00:00,50.35,50.38,50.22,50.37,11900.0,29.1416,29.159,29.0663,29.1532,11900.0
2007-11-30 15:30:00,50.32,50.39,50.26,50.39,44800.0,29.1242,29.1647,29.0895,29.1647,44800.0
2007-12-03 09:30:00,50.45,50.45,50.36,50.37,22400.0,29.1995,29.1995,29.1474,29.1532,22400.0
2007-12-03 10:00:00,50.32,50.35,50.26,50.31,21200.0,29.1242,29.1416,29.0895,29.1184,21200.0
2007-12-03 10:30:00,50.31,50.42,50.31,50.39,29300.0,29.1184,29.1821,29.1184,29.1647,29300.0
2007-12-03 11:00:00,50.34,50.34,50.29,50.32,17800.0,29.1358,29.1358,29.1069,29.1242,17800.0
2007-12-03 11:30:00,50.32,50.39,50.32,50.36,20700.0,29.1242,29.1647,29.1242,29.1474,20700.0
2007-12-03 12:00:00,50.36,50.4,50.3,50.34,25300.0,29.1474,29.1705,29.1127,29.1358,25300.0
2007-12-03 12:30:00,50.4,50.41,50.33,50.33,15300.0,29.1705,29.1763,29.13,29.13,15300.0
2007-12-03 13:00:00,50.34,50.34,50.23,50.23,20400.0,29.1358,29.1358,29.0721,29.0721,20400.0
2007-12-03 13:30:00,50.21,50.26,50.18,50.2,17800.0,29.0606,29.0895,29.0432,29.0548,17800.0
2007-12-03 14:00:00,50.23,50.29,50.23,50.26,10900.0,29.0721,29.1069,29.0721,29.0895,10900.0
2007-12-03 14:30:00,50.21,50.3,50.18,50.3,10700.0,29.0606,29.1127,29.0432,29.1127,10700.0
2007-12-03 15:00:00,50.3,50.3,50.18,50.29,10000.0,29.1127,29.1127,29.0432,29.1069,10000.0
2007-12-03 15:30:00,50.26,50.28,50.19,50.2,18300.0,29.0895,29.1011,29.049,29.0548,18300.0
2007-12-04 09:30:00,50.2,50.48,49.82,49.85,13400.0,29.0548,29.2168,28.8348,28.8522,13400.0
2007-12-04 10:00:00,49.91,49.92,49.85,49.91,6600.0,28.8869,28.8927,28.8522,28.8869,6600.0
2007-12-04 10:30:00,49.93,49.97,49.85,49.85,7100.0,28.8985,28.9217,28.8522,28.8522,7100.0
2007-12-04 11:00:00,49.88,49.92,49.88,49.9,19600.0,28.8696,28.8927,28.8696,28.8811,19600.0
2007-12-04 11:30:00,49.9,49.9,49.84,49.87,2800.0,28.8811,28.8811,28.8464,28.8638,2800.0
2007-12-04 12:00:00,49.92,49.97,49.91,49.96,2900.0,28.8927,28.9217,28.8869,28.9159,2900.0
2007-12-04 12:30:00,49.96,50.02,49.95,50.02,9700.0,28.9159,28.9506,28.9101,28.9506,9700.0
2007-12-04 13:00:00,50.01,50.01,49.94,49.95,5500.0,28.9448,28.9448,28.9043,28.9101,5500.0
2007-12-04 13:30:00,49.94,50.0,49.94,49.96,37600.0,28.9043,28.939,28.9043,28.9159,37600.0
2007-12-04 14:00:00,49.94,49.94,49.87,49.89,73200.0,28.9043,28.9043,28.8638,28.8754,73200.0
2007-12-04 14:30:00,49.89,49.95,49.86,49.95,21600.0,28.8754,28.9101,28.858,28.9101,21600.0
2007-12-04 15:00:00,49.94,49.98,49.89,49.96,76200.0,28.9043,28.9274,28.8754,28.9159,76200.0
2007-12-04 15:30:00,49.94,49.95,49.83,49.91,35700.0,28.9043,28.9101,28.8406,28.8869,35700.0
2007-12-05 09:30:00,50.36,50.38,50.34,50.35,26000.0,29.1474,29.159,29.1358,29.1416,26000.0
2007-12-05 10:00:00,50.37,50.42,50.35,50.39,6700.0,29.1532,29.1821,29.1416,29.1647,6700.0
2007-12-05 10:30:00,50.41,50.48,50.39,50.48,23800.0,29.1763,29.2168,29.1647,29.2168,23800.0
2007-12-05 11:00:00,50.47,50.62,50.46,50.62,51700.0,29.211,29.2979,29.2053,29.2979,51700.0
2007-12-05 11:30:00,50.64,50.64,50.59,50.63,3300.0,29.3094,29.3094,29.2805,29.3036,3300.0
2007-12-05 12:00:00,50.65,50.65,50.65,50.65,400.0,29.3152,29.3152,29.3152,29.3152,400.0
2007-12-05 12:30:00,50.65,50.7,50.58,50.6,19200.0,29.3152,29.3442,29.2747,29.2863,19200.0
2007-12-05 13:00:00,50.58,50.61,50.53,50.56,30900.0,29.2747,29.2921,29.2458,29.2631,30900.0
2007-12-05 13:30:00,50.61,50.65,50.57,50.65,4400.0,29.2921,29.3152,29.2689,29.3152,4400.0
2007-12-05 14:00:00,50.65,50.65,50.43,50.47,27000.0,29.3152,29.3152,29.1879,29.211,27000.0
2007-12-05 14:30:00,50.51,50.53,50.4,50.4,2500.0,29.2342,29.2458,29.1705,29.1705,2500.0
2007-12-05 15:00:00,50.47,50.56,50.47,50.54,7100.0,29.211,29.2631,29.211,29.2516,7100.0
2007-12-05 15:30:00,50.56,50.56,50.51,50.55,7900.0,29.2631,29.2631,29.2342,29.2573,7900.0
2007-12-06 09:30:00,50.04,50.57,50.04,50.54,66200.0,28.9622,29.2689,28.9622,29.2516,66200.0
2007-12-06 10:00:00,50.51,50.57,50.41,50.41,152300.0,29.2342,29.2689,29.1763,29.1763,152300.0
2007-12-06 10:30:00,50.36,50.42,50.31,50.42,5100.0,29.1474,29.1821,29.1184,29.1821,5100.0
2007-12-06 11:00:00,50.44,50.44,50.32,50.4,12900.0,29.1937,29.1937,29.1242,29.1705,12900.0
2007-12-06 11:30:00,50.4,50.5,50.4,50.5,24600.0,29.1705,29.2284,29.1705,29.2284,24600.0
2007-12-06 12:00:00,50.49,50.52,50.48,50.49,1800.0,29.2226,29.24,29.2168,29.2226,1800.0
2007-12-06 12:30:00,50.53,50.58,50.53,50.57,3700.0,29.2458,29.2747,29.2458,29.2689,3700.0
2007-12-06 13:00:00,50.63,50.64,50.58,50.62,27900.0,29.3036,29.3094,29.2747,29.2979,27900.0
2007-12-06 13:30:00,50.56,50.6,50.52,50.52,2100.0,29.2631,29.2863,29.24,29.24,2100.0
2007-12-06 14:00:00,50.56,50.68,50.56,50.68,17500.0,29.2631,29.3326,29.2631,29.3326,17500.0
2007-12-06 14:30:00,50.71,50.85,50.71,50.82,26200.0,29.35,29.431,29.35,29.4136,26200.0
2007-12-06 15:00:00,50.85,50.93,50.84,50.93,17700.0,29.431,29.4773,29.4252,29.4773,17700.0
2007-12-06 15:30:00,50.95,51.02,50.91,51.02,17000.0,29.4889,29.5294,29.4657,29.5294,17000.0
2007-12-07 09:30:00,50.86,50.87,50.75,50.83,13500.0,29.4368,29.4426,29.3731,29.4194,13500.0
2007-12-07 10:00:00,50.83,50.85,50.79,50.81,65600.0,29.4194,29.431,29.3963,29.4078,65600.0
2007-12-07 10:30:00,50.79,50.79,50.72,50.76,147200.0,29.3963,29.3963,29.3557,29.3789,147200.0
2007-12-07 11:00:00,50.79,50.81,50.75,50.78,82800.0,29.3963,29.4078,29.3731,29.3905,82800.0
2007-12-07 11:30:00,50.81,50.9,50.81,50.9,87000.0,29.4078,29.4599,29.4078,29.4599,87000.0
2007-12-07 12:00:00,50.84,50.86,50.83,50.85,18700.0,29.4252,29.4368,29.4194,29.431,18700.0
2007-12-07 12:30:00,50.84,50.88,50.84,50.85,38600.0,29.4252,29.4483,29.4252,29.431,38600.0
2007-12-07 13:00:00,50.82,50.87,50.76,50.77,22600.0,29.4136,29.4426,29.3789,29.3847,22600.0
2007-12-07 13:30:00,50.8,50.87,50.79,50.87,15900.0,29.402,29.4426,29.3963,29.4426,15900.0
2007-12-07 14:00:00,50.89,50.89,50.83,50.84,2600.0,29.4541,29.4541,29.4194,29.4252,2600.0
2007-12-07 14:30:00,50.88,50.88,50.8,50.82,14700.0,29.4483,29.4483,29.402,29.4136,14700.0
2007-12-07 15:00:00,50.85,50.9,50.83,50.85,18100.0,29.431,29.4599,29.4194,29.431,18100.0
2007-12-07 15:30:00,50.82,50.83,50.76,50.79,6000.0,29.4136,29.4194,29.3789,29.3963,6000.0
2007-12-10 09:30:00,51.04,51.12,51.03,51.12,13700.0,29.5409,29.5873,29.5352,29.5873,13700.0
2007-12-10 10:00:00,51.15,51.24,51.15,51.24,5400.0,29.6046,29.6567,29.6046,29.6567,5400.0
2007-12-10 10:30:00,51.31,51.32,51.31,51.32,4000.0,29.6972,29.703,29.6972,29.703,4000.0
2007-12-10 11:00:00,51.35,51.35,51.27,51.28,6500.0,29.7204,29.7204,29.6741,29.6799,6500.0
2007-12-10 11:30:00,51.3,51.3,51.22,51.27,23400.0,29.6914,29.6914,29.6451,29.6741,23400.0
2007-12-10 12:00:00,51.26,51.26,51.22,51.25,66100.0,29.6683,29.6683,29.6451,29.6625,66100.0
2007-12-10 12:30:00,51.26,51.27,51.22,51.25,2900.0,29.6683,29.6741,29.6451,29.6625,2900.0
2007-12-10 13:00:00,51.3,51.31,51.3,51.31,17500.0,29.6914,29.6972,29.6914,29.6972,17500.0
2007-12-10 13:30:00,51.3,51.31,51.23,51.23,28700.0,29.6914,29.6972,29.6509,29.6509,28700.0
2007-12-10 14:00:00,51.24,51.24,51.19,51.24,32300.0,29.6567,29.6567,29.6278,29.6567,32300.0
2007-12-10 14:30:00,51.23,51.28,51.2,51.2,14400.0,29.6509,29.6799,29.6336,29.6336,14400.0
2007-12-10 15:00:00,51.23,51.29,51.22,51.29,5700.0,29.6509,29.6856,29.6451,29.6856,5700.0
2007-12-10 15:30:00,51.27,51.32,51.25,51.31,9900.0,29.6741,29.703,29.6625,29.6972,9900.0
2007-12-11 09:30:00,51.32,51.32,51.2,51.2,4900.0,29.703,29.703,29.6336,29.6336,4900.0
2007-12-11 10:00:00,51.2,51.23,51.12,51.12,17700.0,29.6336,29.6509,29.5873,29.5873,17700.0
2007-12-11 10:30:00,51.12,51.12,51.0,51.03,32800.0,29.5873,29.5873,29.5178,29.5352,32800.0
2007-12-11 11:00:00,51.02,51.09,51.02,51.08,8000.0,29.5294,29.5699,29.5294,29.5641,8000.0
2007-12-11 11:30:00,51.08,51.11,51.07,51.07,21200.0,29.5641,29.5815,29.5583,29.5583,21200.0
2007-12-11 12:00:00,51.09,51.12,51.07,51.12,4300.0,29.5699,29.5873,29.5583,29.5873,4300.0
2007-12-11 12:30:00,51.15,51.21,51.15,51.21,5400.0,29.6046,29.6393,29.6046,29.6393,5400.0
2007-12-11 13:00:00,51.22,51.24,51.2,51.24,24900.0,29.6451,29.6567,29.6336,29.6567,24900.0
2007-12-11 13:30:00,51.25,51.3,51.25,51.3,6400.0,29.6625,29.6914,29.6625,29.6914,6400.0
2007-12-11 14:00:00,51.32,51.39,50.54,50.54,29700.0,29.703,29.7435,29.2516,29.2516,29700.0
2007-12-11 14:30:00,50.5,50.59,50.36,50.46,32800.0,29.2284,29.2805,29.1474,29.2053,32800.0
2007-12-11 15:00:00,50.44,50.44,50.1,50.16,18500.0,29.1937,29.1937,28.9969,29.0316,18500.0
2007-12-11 15:30:00,50.17,50.18,49.93,49.98,4900.0,29.0374,29.0432,28.8985,28.9274,4900.0
2007-12-12 09:30:00,51.53,51.53,51.2,51.23,27400.0,29.8246,29.8246,29.6336,29.6509,27400.0
2007-12-12 10:00:00,51.2,51.24,51.1,51.21,63500.0,29.6336,29.6567,29.5757,29.6393,63500.0
2007-12-12 10:30:00,51.21,51.21,50.95,50.98,27600.0,29.6393,29.6393,29.4889,29.5062,27600.0
2007-12-12 11:00:00,50.98,51.11,50.98,51.07,9500.0,29.5062,29.5815,29.5062,29.5583,9500.0
2007-12-12 11:30:00,51.15,51.16,51.12,51.16,22900.0,29.6046,29.6104,29.5873,29.6104,22900.0
2007-12-12 12:00:00,51.18,51.18,51.07,51.11,36200.0,29.622,29.622,29.5583,29.5815,36200.0
2007-12-12 12:30:00,51.05,51.05,50.83,50.91,44200.0,29.5467,29.5467,29.4194,29.4657,44200.0
2007-12-12 13:00:00,50.88,51.03,50.88,50.98,18800.0,29.4483,29.5352,29.4483,29.5062,18800.0
2007-12-12 13:30:00,51.01,51.13,51.0,51.11,38600.0,29.5236,29.593,29.5178,29.5815,38600.0
2007-12-12 14:00:00,51.06,51.17,51.02,51.02,44800.0,29.5525,29.6162,29.5294,29.5294,44800.0
2007-12-12 14:30:00,51.0,51.04,50.9,50.9,5100.0,29.5178,29.5409,29.4599,29.4599,5100.0
2007-12-12 15:00:00,50.87,50.87,50.5,50.66,55300.0,29.4426,29.4426,29.2284,29.321,55300.0
2007-12-12 15:30:00,50.7,50.91,50.55,50.85,118500.0,29.3442,29.4657,29.2573,29.431,118500.0
2007-12-13 09:30:00,49.98,50.2,49.78,49.83,144500.0,28.9274,29.0548,28.8117,28.8406,144500.0
2007-12-13 10:00:00,49.85,50.02,49.84,49.87,15400.0,28.8522,28.9506,28.8464,28.8638,15400.0
2007-12-13 10:30:00,49.86,49.86,49.59,49.59,34200.0,28.858,28.858,28.7017,28.7017,34200.0
2007-12-13 11:00:00,49.6,49.62,49.49,49.53,226000.0,28.7075,28.7191,28.6438,28.667,226000.0
2007-12-13 11:30:00,49.54,49.56,49.5,49.51,3500.0,28.6728,28.6844,28.6496,28.6554,3500.0
2007-12-13 12:00:00,49.49,49.62,49.49,49.61,27400.0,28.6438,28.7191,28.6438,28.7133,27400.0
2007-12-13 12:30:00,49.59,49.6,49.55,49.6,6000.0,28.7017,28.7075,28.6786,28.7075,6000.0
2007-12-13 13:00:00,49.55,49.61,49.51,49.56,9600.0,28.6786,28.7133,28.6554,28.6844,9600.0
2007-12-13 13:30:00,49.59,49.59,49.52,49.59,3000.0,28.7017,28.7017,28.6612,28.7017,3000.0
2007-12-13 14:00:00,49.6,49.83,49.59,49.79,8500.0,28.7075,28.8406,28.7017,28.8175,8500.0
2007-12-13 14:30:00,49.8,49.8,49.71,49.72,11000.0,28.8233,28.8233,28.7712,28.777,11000.0
2007-12-13 15:00:00,49.78,49.87,49.65,49.87,8100.0,28.8117,28.8638,28.7364,28.8638,8100.0
2007-12-13 15:30:00,49.88,49.94,49.81,49.92,15200.0,28.8696,28.9043,28.829,28.8927,15200.0
2007-12-14 09:30:00,49.97,49.97,48.96,48.99,34900.0,28.9217,28.9217,28.3371,28.3544,34900.0
2007-12-14 10:00:00,48.97,49.09,48.95,48.97,62900.0,28.3429,28.4123,28.3313,28.3429,62900.0
2007-12-14 10:30:00,49.02,49.11,48.99,49.08,6300.0,28.3718,28.4239,28.3544,28.4065,6300.0
2007-12-14 11:00:00,49.21,49.21,49.11,49.15,16400.0,28.4818,28.4818,28.4239,28.4471,16400.0
2007-12-14 11:30:00,49.09,49.12,48.99,49.0,73300.0,28.4123,28.4297,28.3544,28.3602,73300.0
2007-12-14 12:00:00,48.98,49.04,48.94,48.95,13000.0,28.3487,28.3834,28.3255,28.3313,13000.0
2007-12-14 12:30:00,48.97,49.02,48.88,49.0,90000.0,28.3429,28.3718,28.2908,28.3602,90000.0
2007-12-14 13:00:00,49.01,49.02,48.94,48.94,4700.0,28.366,28.3718,28.3255,28.3255,4700.0
2007-12-14 13:30:00,48.95,48.97,48.87,48.9,7300.0,28.3313,28.3429,28.285,28.3024,7300.0
2007-12-14 14:00:00,48.86,48.86,48.77,48.81,18400.0,28.2792,28.2792,28.2271,28.2503,18400.0
2007-12-14 14:30:00,48.75,48.83,48.68,48.68,8600.0,28.2155,28.2618,28.175,28.175,8600.0
2007-12-14 15:00:00,48.68,48.72,48.6,48.65,20200.0,28.175,28.1982,28.1287,28.1577,20200.0
2007-12-14 15:30:00,48.67,48.77,48.6,48.65,41500.0,28.1692,28.2271,28.1287,28.1577,41500.0
2007-12-17 09:30:00,48.83,48.83,47.95,47.96,18200.0,28.2618,28.2618,27.7525,27.7583,18200.0
2007-12-17 10:00:00,47.98,48.03,47.9,48.0,42000.0,27.7699,27.7988,27.7236,27.7815,42000.0
2007-12-17 10:30:00,47.98,48.09,47.97,48.09,54800.0,27.7699,27.8335,27.7641,27.8335,54800.0
2007-12-17 11:00:00,48.09,48.15,48.03,48.05,44200.0,27.8335,27.8683,27.7988,27.8104,44200.0
2007-12-17 11:30:00,48.04,48.04,47.86,47.9,54100.0,27.8046,27.8046,27.7004,27.7236,54100.0
2007-12-17 12:00:00,47.9,47.93,47.87,47.91,10200.0,27.7236,27.7409,27.7062,27.7294,10200.0
2007-12-17 12:30:00,47.93,47.99,47.93,47.99,2900.0,27.7409,27.7757,27.7409,27.7757,2900.0
2007-12-17 13:00:00,48.02,48.02,47.87,47.87,3300.0,27.793,27.793,27.7062,27.7062,3300.0
2007-12-17 13:30:00,47.89,47.9,47.69,47.69,8900.0,27.7178,27.7236,27.602,27.602,8900.0
2007-12-17 14:00:00,47.72,47.82,47.72,47.82,10000.0,27.6194,27.6773,27.6194,27.6773,10000.0
2007-12-17 14:30:00,47.87,47.87,47.69,47.69,30500.0,27.7062,27.7062,27.602,27.602,30500.0
2007-12-17 15:00:00,47.72,47.73,47.62,47.63,17600.0,27.6194,27.6252,27.5615,27.5673,17600.0
2007-12-17 15:30:00,47.63,47.76,47.57,47.59,49200.0,27.5673,27.6425,27.5326,27.5442,49200.0
2007-12-18 09:30:00,48.33,48.36,48.27,48.34,44600.0,27.9725,27.9898,27.9377,27.9782,44600.0
2007-12-18 10:00:00,48.33,48.33,48.12,48.17,15600.0,27.9725,27.9725,27.8509,27.8798,15600.0
2007-12-18 10:30:00,48.15,48.15,47.92,48.12,42900.0,27.8683,27.8683,27.7352,27.8509,42900.0
2007-12-18 11:00:00,48.12,48.12,47.97,47.97,68800.0,27.8509,27.8509,27.7641,27.7641,68800.0
2007-12-18 11:30:00,47.93,47.94,47.66,47.66,26800.0,27.7409,27.7467,27.5847,27.5847,26800.0
2007-12-18 12:00:00,47.59,47.67,47.5,47.62,36400.0,27.5442,27.5905,27.4921,27.5615,36400.0
2007-12-18 12:30:00,47.71,47.78,47.71,47.75,5100.0,27.6136,27.6541,27.6136,27.6368,5100.0
2007-12-18 13:00:00,47.74,47.94,47.71,47.92,80800.0,27.631,27.7467,27.6136,27.7352,80800.0
2007-12-18 13:30:00,47.94,48.01,47.9,47.9,24000.0,27.7467,27.7872,27.7236,27.7236,24000.0
2007-12-18 14:00:00,47.96,48.15,47.9,48.15,50800.0,27.7583,27.8683,27.7236,27.8683,50800.0
2007-12-18 14:30:00,48.18,48.24,48.06,48.06,27600.0,27.8856,27.9204,27.8162,27.8162,27600.0
2007-12-18 15:00:00,48.11,48.17,48.07,48.14,14100.0,27.8451,27.8798,27.822,27.8625,14100.0
2007-12-18 15:30:00,48.14,48.23,48.11,48.11,24700.0,27.8625,27.9146,27.8451,27.8451,24700.0
2007-12-19 09:30:00,48.45,48.45,47.9,48.02,25800.0,28.0419,28.0419,27.7236,27.793,25800.0
2007-12-19 10:00:00,48.0,48.07,47.98,47.99,47400.0,27.7815,27.822,27.7699,27.7757,47400.0
2007-12-19 10:30:00,47.99,48.06,47.97,47.97,61600.0,27.7757,27.8162,27.7641,27.7641,61600.0
2007-12-19 11:00:00,47.95,47.95,47.69,47.74,36200.0,27.7525,27.7525,27.602,27.631,36200.0
2007-12-19 11:30:00,47.73,47.74,47.5,47.53,42900.0,27.6252,27.631,27.4921,27.5094,42900.0
2007-12-19 12:00:00,47.52,47.71,47.52,47.71,15700.0,27.5036,27.6136,27.5036,27.6136,15700.0
2007-12-19 12:30:00,47.67,47.71,47.62,47.71,19900.0,27.5905,27.6136,27.5615,27.6136,19900.0
2007-12-19 13:00:00,47.65,47.69,47.63,47.64,5300.0,27.5789,27.602,27.5673,27.5731,5300.0
2007-12-19 13:30:00,47.65,47.68,47.6,47.65,25200.0,27.5789,27.5962,27.5499,27.5789,25200.0
2007-12-19 14:00:00,47.68,47.89,47.68,47.89,12600.0,27.5962,27.7178,27.5962,27.7178,12600.0
2007-12-19 14:30:00,47.89,47.98,47.86,47.87,14200.0,27.7178,27.7699,27.7004,27.7062,14200.0
2007-12-19 15:00:00,47.85,47.93,47.8,47.81,40500.0,27.6946,27.7409,27.6657,27.6715,40500.0
2007-12-19 15:30:00,47.83,47.89,47.77,47.78,40500.0,27.6831,27.7178,27.6483,27.6541,40500.0
2007-12-20 09:30:00,48.0,48.02,47.95,47.95,17500.0,27.7815,27.793,27.7525,27.7525,17500.0
2007-12-20 10:00:00,47.89,47.89,47.75,47.76,4700.0,27.7178,27.7178,27.6368,27.6425,4700.0
2007-12-20 10:30:00,47.77,47.83,47.71,47.71,8800.0,27.6483,27.6831,27.6136,27.6136,8800.0
2007-12-20 11:00:00,47.71,47.77,47.69,47.77,17900.0,27.6136,27.6483,27.602,27.6483,17900.0
2007-12-20 11:30:00,47.8,47.81,47.75,47.75,6000.0,27.6657,27.6715,27.6368,27.6368,6000.0
2007-12-20 12:00:00,47.75,47.85,47.73,47.85,24000.0,27.6368,27.6946,27.6252,27.6946,24000.0
2007-12-20 12:30:00,47.85,47.85,47.78,47.79,8200.0,27.6946,27.6946,27.6541,27.6599,8200.0
2007-12-20 13:00:00,47.81,47.87,47.78,47.87,15300.0,27.6715,27.7062,27.6541,27.7062,15300.0
2007-12-20 13:30:00,47.86,47.93,47.83,47.93,10300.0,27.7004,27.7409,27.6831,27.7409,10300.0
2007-12-20 14:00:00,47.92,47.99,47.89,47.99,29200.0,27.7352,27.7757,27.7178,27.7757,29200.0
2007-12-20 14:30:00,48.03,48.05,47.93,47.97,32300.0,27.7988,27.8104,27.7409,27.7641,32300.0
2007-12-20 15:00:00,47.94,47.95,47.86,47.86,12600.0,27.7467,27.7525,27.7004,27.7004,12600.0
2007-12-20 15:30:00,47.87,47.94,47.82,47.94,97200.0,27.7062,27.7467,27.6773,27.7467,97200.0
2007-12-21 09:30:00,48.5,48.57,48.45,48.47,111400.0,28.0708,28.1114,28.0419,28.0535,111400.0
2007-12-21 10:00:00,48.47,48.57,48.47,48.56,153000.0,28.0535,28.1114,28.0535,28.1056,153000.0
2007-12-21 10:30:00,48.56,48.57,48.47,48.48,40800.0,28.1056,28.1114,28.0535,28.0593,40800.0
2007-12-21 11:00:00,48.5,48.55,48.5,48.54,16500.0,28.0708,28.0998,28.0708,28.094,16500.0
2007-12-21 11:30:00,48.52,48.54,48.51,48.53,33900.0,28.0824,28.094,28.0766,28.0882,33900.0
2007-12-21 12:00:00,48.55,48.55,48.52,48.53,28000.0,28.0998,28.0998,28.0824,28.0882,28000.0
2007-12-21 12:30:00,48.52,48.55,48.49,48.5,26500.0,28.0824,28.0998,28.0651,28.0708,26500.0
2007-12-21 13:00:00,48.5,48.52,48.49,48.5,84400.0,28.0708,28.0824,28.0651,28.0708,84400.0
2007-12-21 13:30:00,48.5,48.57,48.5,48.56,53100.0,28.0708,28.1114,28.0708,28.1056,53100.0
2007-12-21 14:00:00,48.54,48.64,48.54,48.63,62900.0,28.094,28.1519,28.094,28.1461,62900.0
2007-12-21 14:30:00,48.59,48.64,48.56,48.64,59500.0,28.1229,28.1519,28.1056,28.1519,59500.0
2007-12-21 15:00:00,48.65,48.65,48.6,48.63,20300.0,28.1577,28.1577,28.1287,28.1461,20300.0
2007-12-21 15:30:00,48.66,48.73,48.61,48.73,53100.0,28.1635,28.204,28.1345,28.204,53100.0
2007-12-24 09:30:00,49.32,49.32,47.74,47.81,16100.0,29.1735,29.1735,28.2389,28.2803,16100.0
2007-12-24 10:00:00,47.83,47.86,47.8,47.82,69600.0,28.2921,28.3099,28.2744,28.2862,69600.0
2007-12-24 10:30:00,47.8,47.82,47.78,47.8,66700.0,28.2744,28.2862,28.2626,28.2744,66700.0
2007-12-24 11:00:00,47.79,47.84,47.79,47.84,75200.0,28.2685,28.2981,28.2685,28.2981,75200.0
2007-12-24 11:30:00,47.83,47.84,47.82,47.83,7600.0,28.2921,28.2981,28.2862,28.2921,7600.0
2007-12-24 12:00:00,47.83,47.85,47.79,47.81,29700.0,28.2921,28.304,28.2685,28.2803,29700.0
2007-12-24 12:30:00,47.87,47.95,47.86,47.93,42300.0,28.3158,28.3631,28.3099,28.3513,42300.0
2007-12-24 13:00:00,47.93,47.95,47.93,47.95,600.0,28.3513,28.3631,28.3513,28.3631,600.0
2007-12-24 13:30:00,47.95,47.95,47.95,47.95,0.0,28.3631,28.3631,28.3631,28.3631,0.0
2007-12-24 14:00:00,47.95,47.95,47.95,47.95,0.0,28.3631,28.3631,28.3631,28.3631,0.0
2007-12-24 14:30:00,47.95,47.95,47.95,47.95,0.0,28.3631,28.3631,28.3631,28.3631,0.0
2007-12-24 15:00:00,47.95,47.95,47.95,47.95,0.0,28.3631,28.3631,28.3631,28.3631,0.0
2007-12-24 15:30:00,47.95,47.95,47.95,47.95,0.0,28.3631,28.3631,28.3631,28.3631,0.0
2007-12-26 09:30:00,48.26,49.0,47.92,47.92,10000.0,28.5465,28.9842,28.3454,28.3454,10000.0
2007-12-26 10:00:00,47.88,48.01,47.88,48.01,6300.0,28.3217,28.3986,28.3217,28.3986,6300.0
2007-12-26 10:30:00,48.05,48.09,48.01,48.06,13200.0,28.4223,28.4459,28.3986,28.4282,13200.0
2007-12-26 11:00:00,48.08,48.12,48.08,48.1,9000.0,28.44,28.4637,28.44,28.4519,9000.0
2007-12-26 11:30:00,48.08,48.08,47.96,47.96,14900.0,28.44,28.44,28.369,28.369,14900.0
2007-12-26 12:00:00,47.98,48.03,47.95,48.02,20300.0,28.3809,28.4105,28.3631,28.4045,20300.0
2007-12-26 12:30:00,48.02,48.12,47.97,48.11,17900.0,28.4045,28.4637,28.375,28.4578,17900.0
2007-12-26 13:00:00,48.12,48.18,48.12,48.16,5800.0,28.4637,28.4992,28.4637,28.4873,5800.0
2007-12-26 13:30:00,48.16,48.21,48.15,48.2,10400.0,28.4873,28.5169,28.4814,28.511,10400.0
2007-12-26 14:00:00,48.25,48.25,48.19,48.19,3500.0,28.5406,28.5406,28.5051,28.5051,3500.0
2007-12-26 14:30:00,48.2,48.23,48.18,48.22,4000.0,28.511,28.5288,28.4992,28.5228,4000.0
2007-12-26 15:00:00,48.21,48.21,48.11,48.11,84100.0,28.5169,28.5169,28.4578,28.4578,84100.0
2007-12-26 15:30:00,48.18,48.26,48.13,48.22,9400.0,28.4992,28.5465,28.4696,28.5228,9400.0
2007-12-27 09:30:00,50.4,50.4,48.09,48.1,51500.0,29.8123,29.8123,28.4459,28.4519,51500.0
2007-12-27 10:00:00,48.09,48.17,48.09,48.17,11500.0,28.4459,28.4933,28.4459,28.4933,11500.0
2007-12-27 10:30:00,48.14,48.14,48.05,48.06,10800.0,28.4755,28.4755,28.4223,28.4282,10800.0
2007-12-27 11:00:00,48.09,48.16,48.04,48.15,8000.0,28.4459,28.4873,28.4164,28.4814,8000.0
2007-12-27 11:30:00,48.13,48.15,48.11,48.14,41100.0,28.4696,28.4814,28.4578,28.4755,41100.0
2007-12-27 12:00:00,48.14,48.17,48.05,48.05,9600.0,28.4755,28.4933,28.4223,28.4223,9600.0
2007-12-27 12:30:00,48.06,48.06,47.95,48.05,73400.0,28.4282,28.4282,28.3631,28.4223,73400.0
2007-12-27 13:00:00,48.03,48.12,47.97,48.12,22800.0,28.4105,28.4637,28.375,28.4637,22800.0
2007-12-27 13:30:00,48.12,48.12,48.08,48.11,41200.0,28.4637,28.4637,28.44,28.4578,41200.0
2007-12-27 14:00:00,48.09,48.15,48.09,48.15,16600.0,28.4459,28.4814,28.4459,28.4814,16600.0
2007-12-27 14:30:00,48.12,48.13,48.05,48.09,17600.0,28.4637,28.4696,28.4223,28.4459,17600.0
2007-12-27 15:00:00,48.11,48.11,48.05,48.05,13300.0,28.4578,28.4578,28.4223,28.4223,13300.0
2007-12-27 15:30:00,48.02,48.03,47.77,47.78,70500.0,28.4045,28.4105,28.2567,28.2626,70500.0
2007-12-28 09:30:00,47.7,48.36,47.7,48.28,77600.0,28.2153,28.6057,28.2153,28.5583,77600.0
2007-12-28 10:00:00,48.27,48.29,48.2,48.24,35700.0,28.5524,28.5642,28.511,28.5347,35700.0
2007-12-28 10:30:00,48.26,48.27,48.26,48.27,1000.0,28.5465,28.5524,28.5465,28.5524,1000.0
2007-12-28 11:00:00,48.21,48.29,48.21,48.27,33200.0,28.5169,28.5642,28.5169,28.5524,33200.0
2007-12-28 11:30:00,48.29,48.36,48.27,48.27,8100.0,28.5642,28.6057,28.5524,28.5524,8100.0
2007-12-28 12:00:00,48.31,48.31,48.18,48.18,26200.0,28.5761,28.5761,28.4992,28.4992,26200.0
2007-12-28 12:30:00,48.18,48.22,48.17,48.17,4700.0,28.4992,28.5228,28.4933,28.4933,4700.0
2007-12-28 13:00:00,48.14,48.18,48.12,48.15,116600.0,28.4755,28.4992,28.4637,28.4814,116600.0
2007-12-28 13:30:00,48.16,48.2,48.12,48.2,9900.0,28.4873,28.511,28.4637,28.511,9900.0
2007-12-28 14:00:00,48.21,48.24,48.17,48.22,5000.0,28.5169,28.5347,28.4933,28.5228,5000.0
2007-12-28 14:30:00,48.23,48.27,48.19,48.19,27400.0,28.5288,28.5524,28.5051,28.5051,27400.0
2007-12-28 15:00:00,48.23,48.26,48.19,48.26,11400.0,28.5288,28.5465,28.5051,28.5465,11400.0
2007-12-28 15:30:00,48.23,48.29,48.19,48.28,13900.0,28.5288,28.5642,28.5051,28.5583,13900.0
2007-12-31 09:30:00,48.38,48.4,48.23,48.23,163300.0,28.6175,28.6293,28.5288,28.5288,163300.0
2007-12-31 10:00:00,48.21,48.21,48.12,48.12,10700.0,28.5169,28.5169,28.4637,28.4637,10700.0
2007-12-31 10:30:00,48.09,48.29,47.99,48.0,47800.0,28.4459,28.5642,28.3868,28.3927,47800.0
2007-12-31 11:00:00,48.02,48.02,47.81,47.83,67200.0,28.4045,28.4045,28.2803,28.2921,67200.0
2007-12-31 11:30:00,47.75,47.94,47.75,47.86,19500.0,28.2448,28.3572,28.2448,28.3099,19500.0
2007-12-31 12:00:00,47.93,47.93,47.87,47.87,32500.0,28.3513,28.3513,28.3158,28.3158,32500.0
2007-12-31 12:30:00,47.88,47.9,47.81,47.87,11700.0,28.3217,28.3336,28.2803,28.3158,11700.0
2007-12-31 13:00:00,47.9,47.94,47.87,47.94,80100.0,28.3336,28.3572,28.3158,28.3572,80100.0
2007-12-31 13:30:00,47.94,48.06,47.92,48.03,8400.0,28.3572,28.4282,28.3454,28.4105,8400.0
2007-12-31 14:00:00,48.03,48.04,47.93,48.02,9500.0,28.4105,28.4164,28.3513,28.4045,9500.0
2007-12-31 14:30:00,48.0,48.12,47.99,48.12,14500.0,28.3927,28.4637,28.3868,28.4637,14500.0
2007-12-31 15:00:00,48.1,48.12,48.0,48.1,13700.0,28.4519,28.4637,28.3927,28.4519,13700.0
2007-12-31 15:30:00,48.07,48.08,47.91,47.92,49500.0,28.4341,28.44,28.3395,28.3454,49500.0
2008-01-02 09:30:00,48.27,48.39,48.26,48.31,45100.0,28.5524,28.6234,28.5465,28.5761,45100.0
2008-01-02 10:00:00,48.3,48.3,47.93,47.99,165600.0,28.5702,28.5702,28.3513,28.3868,165600.0
2008-01-02 10:30:00,47.99,48.03,47.19,47.99,52900.0,28.3868,28.4105,27.9136,28.3868,52900.0
2008-01-02 11:00:00,47.98,48.05,47.85,47.93,49000.0,28.3809,28.4223,28.304,28.3513,49000.0
2008-01-02 11:30:00,47.91,47.91,47.82,47.84,39400.0,28.3395,28.3395,28.2862,28.2981,39400.0
2008-01-02 12:00:00,47.85,47.87,47.68,47.72,93600.0,28.304,28.3158,28.2034,28.2271,93600.0
2008-01-02 12:30:00,47.76,47.78,47.69,47.78,9300.0,28.2507,28.2626,28.2093,28.2626,9300.0
2008-01-02 13:00:00,47.81,47.82,47.66,47.73,10500.0,28.2803,28.2862,28.1916,28.233,10500.0
2008-01-02 13:30:00,47.72,47.86,47.71,47.85,83300.0,28.2271,28.3099,28.2212,28.304,83300.0
2008-01-02 14:00:00,47.89,48.02,47.84,47.91,19700.0,28.3276,28.4045,28.2981,28.3395,19700.0
2008-01-02 14:30:00,47.88,47.89,47.79,47.79,22300.0,28.3217,28.3276,28.2685,28.2685,22300.0
2008-01-02 15:00:00,47.76,47.77,47.66,47.71,61200.0,28.2507,28.2567,28.1916,28.2212,61200.0
2008-01-02 15:30:00,47.73,47.82,47.7,47.81,36300.0,28.233,28.2862,28.2153,28.2803,36300.0
2008-01-03 09:30:00,47.9,47.9,47.77,47.8,29100.0,28.3336,28.3336,28.2567,28.2744,29100.0
2008-01-03 10:00:00,47.82,47.93,47.82,47.85,33500.0,28.2862,28.3513,28.2862,28.304,33500.0
2008-01-03 10:30:00,47.85,47.91,47.81,47.81,16200.0,28.304,28.3395,28.2803,28.2803,16200.0
2008-01-03 11:00:00,47.85,47.95,47.84,47.9,19000.0,28.304,28.3631,28.2981,28.3336,19000.0
2008-01-03 11:30:00,47.88,47.94,47.87,47.92,27300.0,28.3217,28.3572,28.3158,28.3454,27300.0
2008-01-03 12:00:00,47.93,47.99,47.9,47.99,13100.0,28.3513,28.3868,28.3336,28.3868,13100.0
2008-01-03 12:30:00,48.01,48.02,47.93,47.97,8200.0,28.3986,28.4045,28.3513,28.375,8200.0
2008-01-03 13:00:00,47.97,47.97,47.94,47.95,12100.0,28.375,28.375,28.3572,28.3631,12100.0
2008-01-03 13:30:00,47.96,48.01,47.96,48.0,2100.0,28.369,28.3986,28.369,28.3927,2100.0
2008-01-03 14:00:00,47.93,47.95,47.88,47.94,24800.0,28.3513,28.3631,28.3217,28.3572,24800.0
2008-01-03 14:30:00,47.93,47.95,47.9,47.91,21100.0,28.3513,28.3631,28.3336,28.3395,21100.0
2008-01-03 15:00:00,47.93,47.94,47.81,47.81,7200.0,28.3513,28.3572,28.2803,28.2803,7200.0
2008-01-03 15:30:00,47.83,47.94,47.83,47.89,11800.0,28.2921,28.3572,28.2921,28.3276,11800.0
2008-01-04 09:30:00,45.42,47.55,45.42,47.47,7000.0,26.8666,28.1265,26.8666,28.0792,7000.0
2008-01-04 10:00:00,47.37,47.39,47.2,47.2,6700.0,28.0201,28.0319,27.9195,27.9195,6700.0
2008-01-04 10:30:00,47.19,47.21,47.0,47.01,52000.0,27.9136,27.9254,27.8012,27.8071,52000.0
2008-01-04 11:00:00,47.03,47.07,46.98,47.05,37100.0,27.8189,27.8426,27.7894,27.8308,37100.0
2008-01-04 11:30:00,47.07,47.07,47.02,47.06,9600.0,27.8426,27.8426,27.813,27.8367,9600.0
2008-01-04 12:00:00,47.07,47.14,47.03,47.03,20000.0,27.8426,27.884,27.8189,27.8189,20000.0
2008-01-04 12:30:00,47.0,47.0,46.95,47.0,3400.0,27.8012,27.8012,27.7716,27.8012,3400.0
2008-01-04 13:00:00,46.95,46.97,46.9,46.92,23300.0,27.7716,27.7834,27.742,27.7539,23300.0
2008-01-04 13:30:00,46.94,47.06,46.87,47.05,10700.0,27.7657,27.8367,27.7243,27.8308,10700.0
2008-01-04 14:00:00,46.98,46.99,46.82,46.82,20100.0,27.7894,27.7953,27.6947,27.6947,20100.0
2008-01-04 14:30:00,46.8,46.84,46.72,46.84,79300.0,27.6829,27.7065,27.6356,27.7065,79300.0
2008-01-04 15:00:00,46.83,46.88,46.73,46.85,46900.0,27.7006,27.7302,27.6415,27.7125,46900.0
2008-01-04 15:30:00,46.89,46.89,46.71,46.74,74800.0,27.7361,27.7361,27.6297,27.6474,74800.0
2008-01-07 09:30:00,47.0,47.03,46.98,47.01,80000.0,27.8012,27.8189,27.7894,27.8071,80000.0
2008-01-07 10:00:00,46.97,46.98,46.73,46.73,82800.0,27.7834,27.7894,27.6415,27.6415,82800.0
2008-01-07 10:30:00,46.7,46.75,46.62,46.7,56000.0,27.6237,27.6533,27.5764,27.6237,56000.0
2008-01-07 11:00:00,46.7,46.82,46.7,46.77,33800.0,27.6237,27.6947,27.6237,27.6651,33800.0
2008-01-07 11:30:00,46.77,46.85,46.76,46.84,60700.0,27.6651,27.7125,27.6592,27.7065,60700.0
2008-01-07 12:00:00,46.84,46.86,46.73,46.84,87000.0,27.7065,27.7184,27.6415,27.7065,87000.0
2008-01-07 12:30:00,46.86,46.98,46.85,46.95,24700.0,27.7184,27.7894,27.7125,27.7716,24700.0
2008-01-07 13:00:00,46.95,46.97,46.92,46.92,33600.0,27.7716,27.7834,27.7539,27.7539,33600.0
2008-01-07 13:30:00,46.91,46.91,46.82,46.82,212700.0,27.748,27.748,27.6947,27.6947,212700.0
2008-01-07 14:00:00,46.87,46.87,46.71,46.77,8500.0,27.7243,27.7243,27.6297,27.6651,8500.0
2008-01-07 14:30:00,46.79,46.86,46.69,46.75,5500.0,27.677,27.7184,27.6178,27.6533,5500.0
2008-01-07 15:00:00,46.79,46.81,46.71,46.72,40100.0,27.677,27.6888,27.6297,27.6356,40100.0
2008-01-07 15:30:00,46.72,46.94,46.64,46.9,35200.0,27.6356,27.7657,27.5882,27.742,35200.0
2008-01-08 09:30:00,47.37,47.39,47.25,47.34,12500.0,28.0201,28.0319,27.9491,28.0023,12500.0
2008-01-08 10:00:00,47.34,47.5,47.33,47.43,13600.0,28.0023,28.0969,27.9964,28.0555,13600.0
2008-01-08 10:30:00,47.38,47.39,47.34,47.38,21500.0,28.026,28.0319,28.0023,28.026,21500.0
2008-01-08 11:00:00,47.39,47.39,47.18,47.2,5400.0,28.0319,28.0319,27.9077,27.9195,5400.0
2008-01-08 11:30:00,47.15,47.2,47.1,47.15,19500.0,27.8899,27.9195,27.8603,27.8899,19500.0
2008-01-08 12:00:00,47.11,47.17,47.09,47.12,4300.0,27.8663,27.9017,27.8544,27.8722,4300.0
2008-01-08 12:30:00,47.1,47.14,47.07,47.14,1700.0,27.8603,27.884,27.8426,27.884,1700.0
2008-01-08 13:00:00,47.09,47.23,47.08,47.23,48300.0,27.8544,27.9372,27.8485,27.9372,48300.0
2008-01-08 13:30:00,47.19,47.26,47.18,47.26,5000.0,27.9136,27.955,27.9077,27.955,5000.0
2008-01-08 14:00:00,47.27,47.29,47.22,47.29,27300.0,27.9609,27.9727,27.9313,27.9727,27300.0
2008-01-08 14:30:00,47.27,47.28,46.96,46.96,54800.0,27.9609,27.9668,27.7775,27.7775,54800.0
2008-01-08 15:00:00,46.92,46.92,46.55,46.71,56200.0,27.7539,27.7539,27.535,27.6297,56200.0
2008-01-08 15:30:00,46.75,46.86,46.48,46.52,98500.0,27.6533,27.7184,27.4936,27.5173,98500.0
2008-01-09 09:30:00,46.85,46.85,46.5,46.69,33400.0,27.7125,27.7125,27.5054,27.6178,33400.0
2008-01-09 10:00:00,46.72,46.78,46.56,46.56,4100.0,27.6356,27.6711,27.5409,27.5409,4100.0
2008-01-09 10:30:00,46.6,46.67,46.6,46.64,10600.0,27.5646,27.606,27.5646,27.5882,10600.0
2008-01-09 11:00:00,46.66,46.73,46.65,46.66,34300.0,27.6001,27.6415,27.5942,27.6001,34300.0
2008-01-09 11:30:00,46.63,46.63,46.47,46.47,19100.0,27.5823,27.5823,27.4877,27.4877,19100.0
2008-01-09 12:00:00,46.53,46.6,46.5,46.6,32200.0,27.5232,27.5646,27.5054,27.5646,32200.0
2008-01-09 12:30:00,46.52,46.6,46.52,46.6,1000.0,27.5173,27.5646,27.5173,27.5646,1000.0
2008-01-09 13:00:00,46.55,46.55,46.46,46.5,1300.0,27.535,27.535,27.4818,27.5054,1300.0
2008-01-09 13:30:00,46.49,46.49,46.34,46.44,5100.0,27.4995,27.4995,27.4108,27.4699,5100.0
2008-01-09 14:00:00,46.43,46.43,46.29,46.39,21400.0,27.464,27.464,27.3812,27.4404,21400.0
2008-01-09 14:30:00,46.4,46.68,46.4,46.67,12500.0,27.4463,27.6119,27.4463,27.606,12500.0
2008-01-09 15:00:00,46.68,46.92,46.68,46.85,34900.0,27.6119,27.7539,27.6119,27.7125,34900.0
2008-01-09 15:30:00,46.73,46.93,46.73,46.92,17700.0,27.6415,27.7598,27.6415,27.7539,17700.0
2008-01-10 09:30:00,46.7,46.7,46.26,46.44,43900.0,27.6237,27.6237,27.3635,27.4699,43900.0
2008-01-10 10:00:00,46.55,46.55,46.5,46.51,9100.0,27.535,27.535,27.5054,27.5113,9100.0
2008-01-10 10:30:00,46.48,46.55,46.36,46.38,5600.0,27.4936,27.535,27.4226,27.4345,5600.0
2008-01-10 11:00:00,46.39,46.43,46.35,46.39,5600.0,27.4404,27.464,27.4167,27.4404,5600.0
2008-01-10 11:30:00,46.32,46.38,46.29,46.34,51100.0,27.399,27.4345,27.3812,27.4108,51100.0
2008-01-10 12:00:00,46.32,47.93,46.32,46.76,76000.0,27.399,28.3513,27.399,27.6592,76000.0
2008-01-10 12:30:00,46.74,46.76,46.57,46.68,9200.0,27.6474,27.6592,27.5468,27.6119,9200.0
2008-01-10 13:00:00,46.79,46.79,46.57,46.69,82500.0,27.677,27.677,27.5468,27.6178,82500.0
2008-01-10 13:30:00,46.69,46.69,46.42,46.42,4600.0,27.6178,27.6178,27.4581,27.4581,4600.0
2008-01-10 14:00:00,46.57,46.78,46.52,46.73,10500.0,27.5468,27.6711,27.5173,27.6415,10500.0
2008-01-10 14:30:00,46.86,46.96,46.86,46.93,9200.0,27.7184,27.7775,27.7184,27.7598,9200.0
2008-01-10 15:00:00,46.95,46.99,46.88,46.99,29700.0,27.7716,27.7953,27.7302,27.7953,29700.0
2008-01-10 15:30:00,46.99,47.02,46.85,46.88,28700.0,27.7953,27.813,27.7125,27.7302,28700.0
2008-01-11 09:30:00,46.64,46.64,46.22,46.24,13300.0,27.5882,27.5882,27.3398,27.3516,13300.0
2008-01-11 10:00:00,46.22,46.22,46.13,46.14,16700.0,27.3398,27.3398,27.2866,27.2925,16700.0
2008-01-11 10:30:00,46.17,46.3,46.17,46.27,5100.0,27.3102,27.3871,27.3102,27.3694,5100.0
2008-01-11 11:00:00,46.22,46.25,46.2,46.24,11600.0,27.3398,27.3576,27.328,27.3516,11600.0
2008-01-11 11:30:00,46.27,46.32,46.19,46.21,14400.0,27.3694,27.399,27.3221,27.3339,14400.0
2008-01-11 12:00:00,46.2,46.2,46.05,46.1,5000.0,27.328,27.328,27.2393,27.2688,5000.0
2008-01-11 12:30:00,46.1,46.21,46.1,46.2,12600.0,27.2688,27.3339,27.2688,27.328,12600.0
2008-01-11 13:00:00,46.15,46.17,46.0,46.0,4700.0,27.2984,27.3102,27.2097,27.2097,4700.0
2008-01-11 13:30:00,46.05,46.06,45.94,46.03,10000.0,27.2393,27.2452,27.1742,27.2274,10000.0
2008-01-11 14:00:00,46.0,46.13,46.0,46.05,47200.0,27.2097,27.2866,27.2097,27.2393,47200.0
2008-01-11 14:30:00,46.02,46.04,45.92,45.95,32900.0,27.2215,27.2333,27.1624,27.1801,32900.0
2008-01-11 15:00:00,46.0,46.0,45.8,45.91,12400.0,27.2097,27.2097,27.0914,27.1564,12400.0
2008-01-11 15:30:00,45.89,45.99,45.87,45.96,22600.0,27.1446,27.2038,27.1328,27.186,22600.0
2008-01-14 09:30:00,46.76,46.77,46.63,46.67,49500.0,27.6592,27.6651,27.5823,27.606,49500.0
2008-01-14 10:00:00,46.65,46.73,46.64,46.68,3200.0,27.5942,27.6415,27.5882,27.6119,3200.0
2008-01-14 10:30:00,46.67,46.7,46.63,46.63,7300.0,27.606,27.6237,27.5823,27.5823,7300.0
2008-01-14 11:00:00,46.7,46.73,46.63,46.64,11100.0,27.6237,27.6415,27.5823,27.5882,11100.0
2008-01-14 11:30:00,46.58,46.58,46.51,46.56,9800.0,27.5528,27.5528,27.5113,27.5409,9800.0
2008-01-14 12:00:00,46.53,46.53,46.46,46.48,24600.0,27.5232,27.5232,27.4818,27.4936,24600.0
2008-01-14 12:30:00,46.45,46.55,46.45,46.55,5400.0,27.4759,27.535,27.4759,27.535,5400.0
2008-01-14 13:00:00,46.55,46.56,46.52,46.54,5200.0,27.535,27.5409,27.5173,27.5291,5200.0
2008-01-14 13:30:00,46.54,46.61,46.54,46.61,2200.0,27.5291,27.5705,27.5291,27.5705,2200.0
2008-01-14 14:00:00,46.59,46.6,46.55,46.56,8700.0,27.5587,27.5646,27.535,27.5409,8700.0
2008-01-14 14:30:00,46.58,46.67,46.58,46.62,11400.0,27.5528,27.606,27.5528,27.5764,11400.0
2008-01-14 15:00:00,46.68,46.68,46.62,46.66,3900.0,27.6119,27.6119,27.5764,27.6001,3900.0
2008-01-14 15:30:00,46.65,46.73,46.65,46.7,32300.0,27.5942,27.6415,27.5942,27.6237,32300.0
2008-01-15 09:30:00,46.44,46.44,45.5,45.91,13800.0,27.4699,27.4699,26.9139,27.1564,13800.0
2008-01-15 10:00:00,45.87,45.87,45.52,45.56,8800.0,27.1328,27.1328,26.9257,26.9494,8800.0
2008-01-15 10:30:00,45.54,45.59,45.34,45.39,18300.0,26.9376,26.9672,26.8193,26.8489,18300.0
2008-01-15 11:00:00,45.39,45.51,45.31,45.31,35800.0,26.8489,26.9198,26.8015,26.8015,35800.0
2008-01-15 11:30:00,45.31,45.31,45.15,45.22,15000.0,26.8015,26.8015,26.7069,26.7483,15000.0
2008-01-15 12:00:00,45.29,45.4,45.28,45.37,27400.0,26.7897,26.8548,26.7838,26.837,27400.0
2008-01-15 12:30:00,45.39,45.39,45.25,45.29,21600.0,26.8489,26.8489,26.766,26.7897,21600.0
2008-01-15 13:00:00,45.3,45.42,45.3,45.35,13800.0,26.7956,26.8666,26.7956,26.8252,13800.0
2008-01-15 13:30:00,45.35,45.38,45.27,45.32,36200.0,26.8252,26.8429,26.7779,26.8074,36200.0
2008-01-15 14:00:00,45.28,45.35,45.25,45.28,4200.0,26.7838,26.8252,26.766,26.7838,4200.0
2008-01-15 14:30:00,45.28,45.3,45.21,45.23,11400.0,26.7838,26.7956,26.7424,26.7542,11400.0
2008-01-15 15:00:00,45.21,45.29,45.15,45.29,79900.0,26.7424,26.7897,26.7069,26.7897,79900.0
2008-01-15 15:30:00,45.28,45.34,45.22,45.23,34600.0,26.7838,26.8193,26.7483,26.7542,34600.0
2008-01-16 09:30:00,45.07,45.14,43.21,44.85,92500.0,26.6596,26.701,25.5594,26.5294,92500.0
2008-01-16 10:00:00,44.83,44.83,44.58,44.67,42400.0,26.5176,26.5176,26.3697,26.423,42400.0
2008-01-16 10:30:00,44.65,44.65,44.17,44.25,50800.0,26.4111,26.4111,26.1272,26.1745,50800.0
2008-01-16 11:00:00,44.25,44.37,44.23,44.34,11700.0,26.1745,26.2455,26.1627,26.2278,11700.0
2008-01-16 11:30:00,44.29,44.43,44.12,44.43,75200.0,26.1982,26.281,26.0976,26.281,75200.0
2008-01-16 12:00:00,44.45,44.49,44.38,44.41,61800.0,26.2928,26.3165,26.2514,26.2692,61800.0
2008-01-16 12:30:00,44.43,44.51,44.36,44.36,35100.0,26.281,26.3283,26.2396,26.2396,35100.0
2008-01-16 13:00:00,44.42,44.42,44.31,44.37,4500.0,26.2751,26.2751,26.21,26.2455,4500.0
2008-01-16 13:30:00,44.34,44.47,44.34,44.43,4800.0,26.2278,26.3047,26.2278,26.281,4800.0
2008-01-16 14:00:00,44.46,44.57,44.38,44.57,31900.0,26.2987,26.3638,26.2514,26.3638,31900.0
2008-01-16 14:30:00,44.63,44.71,44.5,44.5,24700.0,26.3993,26.4466,26.3224,26.3224,24700.0
2008-01-16 15:00:00,44.5,44.61,44.46,44.5,22200.0,26.3224,26.3875,26.2987,26.3224,22200.0
2008-01-16 15:30:00,44.5,44.5,44.27,44.3,86900.0,26.3224,26.3224,26.1864,26.2041,86900.0
2008-01-17 09:30:00,44.93,44.93,44.66,44.81,20800.0,26.5768,26.5768,26.417,26.5058,20800.0
2008-01-17 10:00:00,44.77,44.77,44.35,44.43,45800.0,26.4821,26.4821,26.2337,26.281,45800.0
2008-01-17 10:30:00,44.29,44.35,44.15,44.35,34100.0,26.1982,26.2337,26.1154,26.2337,34100.0
2008-01-17 11:00:00,44.33,44.4,44.15,44.16,35600.0,26.2218,26.2633,26.1154,26.1213,35600.0
2008-01-17 11:30:00,44.22,44.23,44.0,44.0,8300.0,26.1568,26.1627,26.0266,26.0266,8300.0
2008-01-17 12:00:00,43.99,43.99,43.85,43.92,27200.0,26.0207,26.0207,25.9379,25.9793,27200.0
2008-01-17 12:30:00,43.93,43.99,43.9,43.9,10900.0,25.9852,26.0207,25.9675,25.9675,10900.0
2008-01-17 13:00:00,43.87,43.92,43.8,43.91,25400.0,25.9498,25.9793,25.9083,25.9734,25400.0
2008-01-17 13:30:00,43.98,44.07,43.89,43.89,20500.0,26.0148,26.0681,25.9616,25.9616,20500.0
2008-01-17 14:00:00,43.88,43.95,43.75,43.76,76500.0,25.9557,25.9971,25.8788,25.8847,76500.0
2008-01-17 14:30:00,43.73,43.82,43.61,43.8,60500.0,25.8669,25.9202,25.796,25.9083,60500.0
2008-01-17 15:00:00,43.78,43.87,43.56,43.56,53900.0,25.8965,25.9498,25.7664,25.7664,53900.0
2008-01-17 15:30:00,43.54,43.56,43.41,43.55,66900.0,25.7546,25.7664,25.6777,25.7605,66900.0
2008-01-18 09:30:00,44.44,44.56,44.27,44.28,37200.0,26.2869,26.3579,26.1864,26.1923,37200.0
2008-01-18 10:00:00,44.32,44.56,44.32,44.48,17000.0,26.2159,26.3579,26.2159,26.3106,17000.0
2008-01-18 10:30:00,44.42,44.42,44.03,44.11,48700.0,26.2751,26.2751,26.0444,26.0917,48700.0
2008-01-18 11:00:00,44.06,44.06,43.65,43.72,84800.0,26.0621,26.0621,25.8196,25.861,84800.0
2008-01-18 11:30:00,43.78,43.83,43.47,43.5,22000.0,25.8965,25.9261,25.7131,25.7309,22000.0
2008-01-18 12:00:00,43.53,43.66,43.51,43.62,40800.0,25.7486,25.8255,25.7368,25.8019,40800.0
2008-01-18 12:30:00,43.82,43.86,43.72,43.75,11100.0,25.9202,25.9438,25.861,25.8788,11100.0
2008-01-18 13:00:00,43.73,43.84,43.56,43.62,11800.0,25.8669,25.932,25.7664,25.8019,11800.0
2008-01-18 13:30:00,43.66,43.72,43.56,43.66,9200.0,25.8255,25.861,25.7664,25.8255,9200.0
2008-01-18 14:00:00,43.66,43.75,43.63,43.67,16000.0,25.8255,25.8788,25.8078,25.8314,16000.0
2008-01-18 14:30:00,43.63,43.63,43.54,43.59,30900.0,25.8078,25.8078,25.7546,25.7841,30900.0
2008-01-18 15:00:00,43.56,43.8,43.56,43.66,75400.0,25.7664,25.9083,25.7664,25.8255,75400.0
2008-01-18 15:30:00,43.64,43.9,43.64,43.81,13100.0,25.8137,25.9675,25.8137,25.9143,13100.0
2008-01-22 09:30:00,42.0,56.11,41.0,41.49,80000.0,24.8436,33.1899,24.2521,24.5419,80000.0
2008-01-22 10:00:00,41.3,42.05,40.94,42.05,34500.0,24.4296,24.8732,24.2166,24.8732,34500.0
2008-01-22 10:30:00,41.95,42.4,41.95,42.14,23600.0,24.814,25.0802,24.814,24.9264,23600.0
2008-01-22 11:00:00,42.14,42.6,42.14,42.38,38500.0,24.9264,25.1985,24.9264,25.0684,38500.0
2008-01-22 11:30:00,42.34,42.34,42.0,42.19,136800.0,25.0447,25.0447,24.8436,24.956,136800.0
2008-01-22 12:00:00,42.16,42.41,42.14,42.33,14900.0,24.9383,25.0861,24.9264,25.0388,14900.0
2008-01-22 12:30:00,42.31,42.43,42.24,42.43,13800.0,25.027,25.098,24.9856,25.098,13800.0
2008-01-22 13:00:00,42.5,42.61,42.46,42.46,6900.0,25.1394,25.2044,25.1157,25.1157,6900.0
2008-01-22 13:30:00,42.37,42.47,42.22,42.22,9700.0,25.0625,25.1216,24.9738,24.9738,9700.0
2008-01-22 14:00:00,42.37,42.45,42.23,42.33,23600.0,25.0625,25.1098,24.9797,25.0388,23600.0
2008-01-22 14:30:00,42.33,42.44,42.21,42.43,24400.0,25.0388,25.1039,24.9678,25.098,24400.0
2008-01-22 15:00:00,42.44,42.63,42.38,42.47,14700.0,25.1039,25.2163,25.0684,25.1216,14700.0
2008-01-22 15:30:00,42.51,42.71,42.49,42.62,30200.0,25.1453,25.2636,25.1335,25.2104,30200.0
2008-01-23 09:30:00,41.09,41.09,40.58,41.05,150800.0,24.3053,24.3053,24.0037,24.2817,150800.0
2008-01-23 10:00:00,41.14,41.48,41.08,41.33,73400.0,24.3349,24.536,24.2994,24.4473,73400.0
2008-01-23 10:30:00,41.27,41.28,40.9,41.09,46900.0,24.4118,24.4177,24.193,24.3053,46900.0
2008-01-23 11:00:00,41.14,41.16,40.87,40.99,23100.0,24.3349,24.3467,24.1752,24.2462,23100.0
2008-01-23 11:30:00,40.85,40.86,40.61,40.8,41700.0,24.1634,24.1693,24.0214,24.1338,41700.0
2008-01-23 12:00:00,40.69,40.77,40.58,40.76,24300.0,24.0687,24.1161,24.0037,24.1101,24300.0
2008-01-23 12:30:00,40.73,40.73,40.15,40.28,87800.0,24.0924,24.0924,23.7493,23.8262,87800.0
2008-01-23 13:00:00,40.26,40.66,40.17,40.59,35800.0,23.8144,24.051,23.7611,24.0096,35800.0
2008-01-23 13:30:00,40.5,40.89,40.42,40.79,19300.0,23.9563,24.187,23.909,24.1279,19300.0
2008-01-23 14:00:00,40.73,41.4,40.64,41.38,20100.0,24.0924,24.4887,24.0392,24.4769,20100.0
2008-01-23 14:30:00,41.33,41.33,40.95,41.16,26700.0,24.4473,24.4473,24.2225,24.3467,26700.0
2008-01-23 15:00:00,41.16,42.04,41.16,42.04,49600.0,24.3467,24.8673,24.3467,24.8673,49600.0
2008-01-23 15:30:00,42.06,42.84,42.03,42.36,69000.0,24.8791,25.3405,24.8614,25.0566,69000.0
2008-01-24 09:30:00,42.8,43.4,42.8,43.15,61400.0,25.3168,25.6717,25.3168,25.5239,61400.0
2008-01-24 10:00:00,43.14,43.24,42.79,43.05,28200.0,25.5179,25.5771,25.3109,25.4647,28200.0
2008-01-24 10:30:00,43.04,43.08,42.91,43.02,25200.0,25.4588,25.4825,25.3819,25.447,25200.0
2008-01-24 11:00:00,42.92,43.23,42.92,43.23,9600.0,25.3878,25.5712,25.3878,25.5712,9600.0
2008-01-24 11:30:00,43.35,43.37,43.31,43.32,29300.0,25.6422,25.654,25.6185,25.6244,29300.0
2008-01-24 12:00:00,43.28,43.32,43.17,43.19,59500.0,25.6008,25.6244,25.5357,25.5475,59500.0
2008-01-24 12:30:00,43.16,43.26,42.98,43.24,23000.0,25.5298,25.5889,25.4233,25.5771,23000.0
2008-01-24 13:00:00,43.24,43.24,43.13,43.13,7900.0,25.5771,25.5771,25.512,25.512,7900.0
2008-01-24 13:30:00,43.07,43.4,43.06,43.37,4900.0,25.4765,25.6717,25.4706,25.654,4900.0
2008-01-24 14:00:00,43.33,43.55,43.31,43.53,8500.0,25.6303,25.7605,25.6185,25.7486,8500.0
2008-01-24 14:30:00,43.55,43.56,43.25,43.34,13200.0,25.7605,25.7664,25.583,25.6362,13200.0
2008-01-24 15:00:00,43.31,43.47,43.31,43.46,22300.0,25.6185,25.7131,25.6185,25.7072,22300.0
2008-01-24 15:30:00,43.48,43.64,43.47,43.56,71500.0,25.7191,25.8137,25.7131,25.7664,71500.0
2008-01-25 09:30:00,46.28,46.28,44.31,44.33,54400.0,27.3753,27.3753,26.21,26.2218,54400.0
2008-01-25 10:00:00,44.24,44.24,44.01,44.08,15200.0,26.1686,26.1686,26.0326,26.074,15200.0
2008-01-25 10:30:00,44.0,44.0,43.76,43.78,57900.0,26.0266,26.0266,25.8847,25.8965,57900.0
2008-01-25 11:00:00,43.73,43.89,43.55,43.59,73400.0,25.8669,25.9616,25.7605,25.7841,73400.0
2008-01-25 11:30:00,43.58,43.8,43.57,43.8,35000.0,25.7782,25.9083,25.7723,25.9083,35000.0
2008-01-25 12:00:00,43.73,43.75,43.66,43.7,25000.0,25.8669,25.8788,25.8255,25.8492,25000.0
2008-01-25 12:30:00,43.68,43.68,43.42,43.46,15300.0,25.8374,25.8374,25.6836,25.7072,15300.0
2008-01-25 13:00:00,43.49,43.49,43.37,43.37,7600.0,25.725,25.725,25.654,25.654,7600.0
2008-01-25 13:30:00,43.38,43.38,43.07,43.17,9200.0,25.6599,25.6599,25.4765,25.5357,9200.0
2008-01-25 14:00:00,43.17,43.25,43.11,43.19,76900.0,25.5357,25.583,25.5002,25.5475,76900.0
2008-01-25 14:30:00,43.2,43.67,43.12,43.18,25400.0,25.5534,25.8314,25.5061,25.5416,25400.0
2008-01-25 15:00:00,43.15,45.94,43.1,43.57,98400.0,25.5239,27.1742,25.4943,25.7723,98400.0
2008-01-25 15:30:00,43.49,44.1,43.27,43.37,21100.0,25.725,26.0858,25.5948,25.654,21100.0
2008-01-28 09:30:00,43.45,43.45,42.91,42.96,34700.0,25.7013,25.7013,25.3819,25.4115,34700.0
2008-01-28 10:00:00,42.91,42.98,42.7,42.98,4300.0,25.3819,25.4233,25.2577,25.4233,4300.0
2008-01-28 10:30:00,43.04,43.35,43.03,43.33,45500.0,25.4588,25.6422,25.4529,25.6303,45500.0
2008-01-28 11:00:00,43.37,43.41,43.36,43.36,3300.0,25.654,25.6777,25.6481,25.6481,3300.0
2008-01-28 11:30:00,43.36,43.49,43.33,43.33,19300.0,25.6481,25.725,25.6303,25.6303,19300.0
2008-01-28 12:00:00,43.34,43.35,43.26,43.32,12200.0,25.6362,25.6422,25.5889,25.6244,12200.0
2008-01-28 12:30:00,43.32,43.49,43.27,43.49,12600.0,25.6244,25.725,25.5948,25.725,12600.0
2008-01-28 13:00:00,43.59,43.67,43.59,43.67,4000.0,25.7841,25.8314,25.7841,25.8314,4000.0
2008-01-28 13:30:00,43.63,43.65,43.47,43.53,94800.0,25.8078,25.8196,25.7131,25.7486,94800.0
2008-01-28 14:00:00,43.59,43.62,43.55,43.61,3800.0,25.7841,25.8019,25.7605,25.796,3800.0
2008-01-28 14:30:00,43.71,43.73,43.53,43.53,16200.0,25.8551,25.8669,25.7486,25.7486,16200.0
2008-01-28 15:00:00,43.53,43.54,43.35,43.45,28500.0,25.7486,25.7546,25.6422,25.7013,28500.0
2008-01-28 15:30:00,43.52,43.73,43.47,43.71,29000.0,25.7427,25.8669,25.7131,25.8551,29000.0
2008-01-29 09:30:00,44.39,44.39,43.71,43.72,172200.0,26.2573,26.2573,25.8551,25.861,172200.0
2008-01-29 10:00:00,43.72,43.81,43.6,43.81,57100.0,25.861,25.9143,25.79,25.9143,57100.0
2008-01-29 10:30:00,43.78,43.83,43.69,43.76,24000.0,25.8965,25.9261,25.8433,25.8847,24000.0
2008-01-29 11:00:00,43.76,43.92,43.76,43.91,10500.0,25.8847,25.9793,25.8847,25.9734,10500.0
2008-01-29 11:30:00,43.96,43.96,43.93,43.93,35400.0,26.003,26.003,25.9852,25.9852,35400.0
2008-01-29 12:00:00,44.0,44.01,43.86,43.86,44400.0,26.0266,26.0326,25.9438,25.9438,44400.0
2008-01-29 12:30:00,43.87,43.88,43.78,43.84,11500.0,25.9498,25.9557,25.8965,25.932,11500.0
2008-01-29 13:00:00,43.82,43.85,43.77,43.83,9100.0,25.9202,25.9379,25.8906,25.9261,9100.0
2008-01-29 13:30:00,43.85,43.94,43.85,43.92,8300.0,25.9379,25.9912,25.9379,25.9793,8300.0
2008-01-29 14:00:00,43.9,43.91,43.85,43.9,4900.0,25.9675,25.9734,25.9379,25.9675,4900.0
2008-01-29 14:30:00,43.86,43.94,43.82,43.93,16600.0,25.9438,25.9912,25.9202,25.9852,16600.0
2008-01-29 15:00:00,43.94,44.06,43.94,44.03,20800.0,25.9912,26.0621,25.9912,26.0444,20800.0
2008-01-29 15:30:00,44.03,44.06,43.97,43.99,15500.0,26.0444,26.0621,26.0089,26.0207,15500.0
2008-01-30 09:30:00,44.34,44.34,43.47,43.68,10000.0,26.2278,26.2278,25.7131,25.8374,10000.0
2008-01-30 10:00:00,43.72,43.78,43.67,43.73,20500.0,25.861,25.8965,25.8314,25.8669,20500.0
2008-01-30 10:30:00,43.74,43.74,43.68,43.72,6500.0,25.8729,25.8729,25.8374,25.861,6500.0
2008-01-30 11:00:00,43.65,43.66,43.58,43.58,6000.0,25.8196,25.8255,25.7782,25.7782,6000.0
2008-01-30 11:30:00,43.57,43.57,43.48,43.48,2700.0,25.7723,25.7723,25.7191,25.7191,2700.0
2008-01-30 12:00:00,43.49,43.55,43.49,43.5,10300.0,25.725,25.7605,25.725,25.7309,10300.0
2008-01-30 12:30:00,43.5,43.53,43.43,43.53,5800.0,25.7309,25.7486,25.6895,25.7486,5800.0
2008-01-30 13:00:00,43.54,43.62,43.54,43.6,10700.0,25.7546,25.8019,25.7546,25.79,10700.0
2008-01-30 13:30:00,43.59,43.59,43.5,43.52,13600.0,25.7841,25.7841,25.7309,25.7427,13600.0
2008-01-30 14:00:00,43.57,44.37,43.57,44.37,28500.0,25.7723,26.2455,25.7723,26.2455,28500.0
2008-01-30 14:30:00,44.28,44.55,44.1,44.55,21600.0,26.1923,26.352,26.0858,26.352,21600.0
2008-01-30 15:00:00,44.57,44.71,44.48,44.52,14200.0,26.3638,26.4466,26.3106,26.3342,14200.0
2008-01-30 15:30:00,44.45,44.45,43.82,43.82,22600.0,26.2928,26.2928,25.9202,25.9202,22600.0
2008-01-31 09:30:00,43.32,43.32,43.03,43.27,66900.0,25.6244,25.6244,25.4529,25.5948,66900.0
2008-01-31 10:00:00,43.33,43.53,43.31,43.53,30500.0,25.6303,25.7486,25.6185,25.7486,30500.0
2008-01-31 10:30:00,43.5,43.55,43.5,43.54,8700.0,25.7309,25.7605,25.7309,25.7546,8700.0
2008-01-31 11:00:00,43.72,43.98,43.67,43.98,4300.0,25.861,26.0148,25.8314,26.0148,4300.0
2008-01-31 11:30:00,43.9,44.26,43.9,44.22,4000.0,25.9675,26.1804,25.9675,26.1568,4000.0
2008-01-31 12:00:00,44.11,44.12,43.95,43.98,5900.0,26.0917,26.0976,25.9971,26.0148,5900.0
2008-01-31 12:30:00,44.04,44.05,43.91,43.91,5000.0,26.0503,26.0562,25.9734,25.9734,5000.0
2008-01-31 13:00:00,43.96,44.04,43.89,44.04,26900.0,26.003,26.0503,25.9616,26.0503,26900.0
2008-01-31 13:30:00,44.08,44.17,44.06,44.1,43500.0,26.074,26.1272,26.0621,26.0858,43500.0
2008-01-31 14:00:00,44.04,44.24,44.0,44.18,10300.0,26.0503,26.1686,26.0266,26.1331,10300.0
2008-01-31 14:30:00,44.17,44.38,44.14,44.3,51400.0,26.1272,26.2514,26.1095,26.2041,51400.0
2008-01-31 15:00:00,44.35,44.51,44.31,44.49,27000.0,26.2337,26.3283,26.21,26.3165,27000.0
2008-01-31 15:30:00,44.51,44.61,44.29,44.29,62200.0,26.3283,26.3875,26.1982,26.1982,62200.0
2008-02-01 09:30:00,45.4,45.4,44.56,44.71,57800.0,26.8548,26.8548,26.3579,26.4466,57800.0
2008-02-01 10:00:00,44.7,44.84,44.68,44.7,53900.0,26.4407,26.5235,26.4289,26.4407,53900.0
2008-02-01 10:30:00,44.72,44.72,44.48,44.54,28300.0,26.4525,26.4525,26.3106,26.3461,28300.0
2008-02-01 11:00:00,44.53,44.74,44.53,44.72,17400.0,26.3401,26.4644,26.3401,26.4525,17400.0
2008-02-01 11:30:00,44.76,44.9,44.76,44.84,16700.0,26.4762,26.559,26.4762,26.5235,16700.0
2008-02-01 12:00:00,44.86,44.86,44.81,44.81,18300.0,26.5353,26.5353,26.5058,26.5058,18300.0
2008-02-01 12:30:00,44.79,44.8,44.72,44.72,15800.0,26.4939,26.4999,26.4525,26.4525,15800.0
2008-02-01 13:00:00,44.74,44.85,44.73,44.85,26900.0,26.4644,26.5294,26.4585,26.5294,26900.0
2008-02-01 13:30:00,44.84,44.87,44.78,44.8,27100.0,26.5235,26.5413,26.488,26.4999,27100.0
2008-02-01 14:00:00,44.8,44.93,44.75,44.93,7200.0,26.4999,26.5768,26.4703,26.5768,7200.0
2008-02-01 14:30:00,44.91,44.99,44.91,44.95,72600.0,26.5649,26.6122,26.5649,26.5886,72600.0
2008-02-01 15:00:00,44.94,44.97,44.82,44.92,23600.0,26.5827,26.6004,26.5117,26.5708,23600.0
2008-02-01 15:30:00,44.94,45.05,44.94,44.99,101800.0,26.5827,26.6477,26.5827,26.6122,101800.0
2008-02-04 09:30:00,44.67,44.88,44.67,44.77,16400.0,26.423,26.5472,26.423,26.4821,16400.0
2008-02-04 10:00:00,44.69,44.82,44.66,44.82,37900.0,26.4348,26.5117,26.417,26.5117,37900.0
2008-02-04 10:30:00,44.79,44.81,44.76,44.8,21700.0,26.4939,26.5058,26.4762,26.4999,21700.0
2008-02-04 11:00:00,44.8,44.85,44.72,44.78,36500.0,26.4999,26.5294,26.4525,26.488,36500.0
2008-02-04 11:30:00,44.87,44.87,44.71,44.75,29500.0,26.5413,26.5413,26.4466,26.4703,29500.0
2008-02-04 12:00:00,44.72,44.72,44.69,44.69,4200.0,26.4525,26.4525,26.4348,26.4348,4200.0
2008-02-04 12:30:00,44.68,44.69,44.67,44.69,1200.0,26.4289,26.4348,26.423,26.4348,1200.0
2008-02-04 13:00:00,44.74,44.74,44.6,44.64,10200.0,26.4644,26.4644,26.3816,26.4052,10200.0
2008-02-04 13:30:00,44.63,44.73,44.63,44.72,13000.0,26.3993,26.4585,26.3993,26.4525,13000.0
2008-02-04 14:00:00,44.71,44.71,44.65,44.69,13100.0,26.4466,26.4466,26.4111,26.4348,13100.0
2008-02-04 14:30:00,44.58,44.6,44.53,44.56,7300.0,26.3697,26.3816,26.3401,26.3579,7300.0
2008-02-04 15:00:00,44.62,44.73,44.62,44.72,37700.0,26.3934,26.4585,26.3934,26.4525,37700.0
2008-02-04 15:30:00,44.71,44.72,44.61,44.62,10000.0,26.4466,26.4525,26.3875,26.3934,10000.0
2008-02-05 09:30:00,44.19,44.78,43.28,43.49,49100.0,26.139,26.488,25.6008,25.725,49100.0
2008-02-05 10:00:00,43.37,43.43,43.33,43.36,24500.0,25.654,25.6895,25.6303,25.6481,24500.0
2008-02-05 10:30:00,43.44,43.44,43.1,43.1,10300.0,25.6954,25.6954,25.4943,25.4943,10300.0
2008-02-05 11:00:00,43.09,43.12,43.01,43.08,32300.0,25.4884,25.5061,25.441,25.4825,32300.0
2008-02-05 11:30:00,43.01,43.21,42.93,43.2,19900.0,25.441,25.5594,25.3937,25.5534,19900.0
2008-02-05 12:00:00,43.16,43.16,43.03,43.04,8700.0,25.5298,25.5298,25.4529,25.4588,8700.0
2008-02-05 12:30:00,43.02,43.06,42.99,43.05,12500.0,25.447,25.4706,25.4292,25.4647,12500.0
2008-02-05 13:00:00,43.04,43.09,42.92,42.95,67100.0,25.4588,25.4884,25.3878,25.4056,67100.0
2008-02-05 13:30:00,42.86,42.91,42.83,42.85,59200.0,25.3523,25.3819,25.3346,25.3464,59200.0
2008-02-05 14:00:00,42.81,42.91,42.79,42.91,20300.0,25.3227,25.3819,25.3109,25.3819,20300.0
2008-02-05 14:30:00,42.89,42.94,42.87,42.91,11300.0,25.3701,25.3996,25.3582,25.3819,11300.0
2008-02-05 15:00:00,42.91,42.91,42.75,42.77,86800.0,25.3819,25.3819,25.2873,25.2991,86800.0
2008-02-05 15:30:00,42.82,42.87,42.64,42.65,77100.0,25.3287,25.3582,25.2222,25.2281,77100.0
2008-02-06 09:30:00,43.2,43.2,42.69,42.74,79000.0,25.5534,25.5534,25.2518,25.2813,79000.0
2008-02-06 10:00:00,42.84,43.05,42.84,42.94,12100.0,25.3405,25.4647,25.3405,25.3996,12100.0
2008-02-06 10:30:00,42.99,43.1,42.93,43.09,6400.0,25.4292,25.4943,25.3937,25.4884,6400.0
2008-02-06 11:00:00,43.01,43.19,43.01,43.19,22100.0,25.441,25.5475,25.441,25.5475,22100.0
2008-02-06 11:30:00,43.2,43.22,43.12,43.13,25300.0,25.5534,25.5653,25.5061,25.512,25300.0
2008-02-06 12:00:00,43.17,43.24,43.04,43.05,22400.0,25.5357,25.5771,25.4588,25.4647,22400.0
2008-02-06 12:30:00,43.05,43.08,43.03,43.04,6700.0,25.4647,25.4825,25.4529,25.4588,6700.0
2008-02-06 13:00:00,43.07,43.11,43.07,43.1,8700.0,25.4765,25.5002,25.4765,25.4943,8700.0
2008-02-06 13:30:00,42.97,43.02,42.89,42.89,5400.0,25.4174,25.447,25.3701,25.3701,5400.0
2008-02-06 14:00:00,42.89,42.92,42.72,42.85,49200.0,25.3701,25.3878,25.2695,25.3464,49200.0
2008-02-06 14:30:00,42.8,42.97,42.8,42.86,246900.0,25.3168,25.4174,25.3168,25.3523,246900.0
2008-02-06 15:00:00,42.87,42.91,42.71,42.86,114000.0,25.3582,25.3819,25.2636,25.3523,114000.0
2008-02-06 15:30:00,42.8,42.8,42.59,42.66,119000.0,25.3168,25.3168,25.1926,25.234,119000.0
2008-02-07 09:30:00,42.59,42.59,42.04,42.05,82400.0,25.1926,25.1926,24.8673,24.8732,82400.0
2008-02-07 10:00:00,42.07,42.48,42.04,42.41,17600.0,24.885,25.1275,24.8673,25.0861,17600.0
2008-02-07 10:30:00,42.4,42.44,42.19,42.24,14200.0,25.0802,25.1039,24.956,24.9856,14200.0
2008-02-07 11:00:00,42.26,42.26,42.06,42.1,18800.0,24.9974,24.9974,24.8791,24.9028,18800.0
2008-02-07 11:30:00,42.08,42.13,41.97,42.13,10600.0,24.8909,24.9205,24.8259,24.9205,10600.0
2008-02-07 12:00:00,42.13,42.15,42.01,42.14,323600.0,24.9205,24.9323,24.8495,24.9264,323600.0
2008-02-07 12:30:00,42.26,42.39,42.25,42.39,37100.0,24.9974,25.0743,24.9915,25.0743,37100.0
2008-02-07 13:00:00,42.35,42.37,42.16,42.3,67100.0,25.0506,25.0625,24.9383,25.0211,67100.0
2008-02-07 13:30:00,42.26,42.5,42.26,42.5,47600.0,24.9974,25.1394,24.9974,25.1394,47600.0
2008-02-07 14:00:00,42.54,42.62,42.4,42.43,49900.0,25.163,25.2104,25.0802,25.098,49900.0
2008-02-07 14:30:00,42.4,42.4,42.23,42.28,5400.0,25.0802,25.0802,24.9797,25.0092,5400.0
2008-02-07 15:00:00,42.07,42.34,41.97,42.34,4800.0,24.885,25.0447,24.8259,25.0447,4800.0
2008-02-07 15:30:00,42.33,42.35,42.15,42.34,82500.0,25.0388,25.0506,24.9323,25.0447,82500.0
2008-02-08 09:30:00,42.62,42.62,41.93,42.03,25800.0,25.2104,25.2104,24.8022,24.8614,25800.0
2008-02-08 10:00:00,42.1,42.15,42.03,42.11,11400.0,24.9028,24.9323,24.8614,24.9087,11400.0
2008-02-08 10:30:00,42.04,42.17,42.0,42.14,66000.0,24.8673,24.9442,24.8436,24.9264,66000.0
2008-02-08 11:00:00,42.16,42.28,42.13,42.16,6000.0,24.9383,25.0092,24.9205,24.9383,6000.0
2008-02-08 11:30:00,42.15,42.18,42.0,42.0,19100.0,24.9323,24.9501,24.8436,24.8436,19100.0
2008-02-08 12:00:00,42.03,42.03,41.86,41.86,15100.0,24.8614,24.8614,24.7608,24.7608,15100.0
2008-02-08 12:30:00,41.97,41.98,41.86,41.89,7100.0,24.8259,24.8318,24.7608,24.7786,7100.0
2008-02-08 13:00:00,41.96,41.96,41.82,41.86,23500.0,24.82,24.82,24.7371,24.7608,23500.0
2008-02-08 13:30:00,41.87,41.87,41.65,41.81,12300.0,24.7667,24.7667,24.6366,24.7312,12300.0
2008-02-08 14:00:00,41.79,41.97,41.75,41.97,17300.0,24.7194,24.8259,24.6957,24.8259,17300.0
2008-02-08 14:30:00,41.94,41.94,41.77,41.77,7300.0,24.8081,24.8081,24.7076,24.7076,7300.0
2008-02-08 15:00:00,41.78,41.89,41.77,41.88,16300.0,24.7135,24.7786,24.7076,24.7726,16300.0
2008-02-08 15:30:00,41.92,42.12,41.92,41.98,26600.0,24.7963,24.9146,24.7963,24.8318,26600.0
2008-02-11 09:30:00,41.61,42.21,41.61,41.79,77100.0,24.6129,24.9678,24.6129,24.7194,77100.0
2008-02-11 10:00:00,41.79,41.84,41.62,41.66,24000.0,24.7194,24.749,24.6188,24.6425,24000.0
2008-02-11 10:30:00,41.69,41.78,41.64,41.77,41000.0,24.6602,24.7135,24.6307,24.7076,41000.0
2008-02-11 11:00:00,41.77,41.87,41.77,41.84,18500.0,24.7076,24.7667,24.7076,24.749,18500.0
2008-02-11 11:30:00,41.79,41.82,41.75,41.75,23800.0,24.7194,24.7371,24.6957,24.6957,23800.0
2008-02-11 12:00:00,41.8,41.95,41.8,41.86,24300.0,24.7253,24.814,24.7253,24.7608,24300.0
2008-02-11 12:30:00,41.83,42.03,41.83,42.03,17000.0,24.7431,24.8614,24.7431,24.8614,17000.0
2008-02-11 13:00:00,42.07,42.1,42.0,42.01,40600.0,24.885,24.9028,24.8436,24.8495,40600.0
2008-02-11 13:30:00,42.06,42.11,42.03,42.09,6100.0,24.8791,24.9087,24.8614,24.8969,6100.0
2008-02-11 14:00:00,42.07,42.15,42.04,42.04,5600.0,24.885,24.9323,24.8673,24.8673,5600.0
2008-02-11 14:30:00,42.0,42.1,41.96,42.06,13700.0,24.8436,24.9028,24.82,24.8791,13700.0
2008-02-11 15:00:00,41.99,42.15,41.98,42.11,23500.0,24.8377,24.9323,24.8318,24.9087,23500.0
2008-02-11 15:30:00,42.11,42.11,42.0,42.09,17800.0,24.9087,24.9087,24.8436,24.8969,17800.0
2008-02-12 09:30:00,42.76,42.86,42.73,42.8,79300.0,25.2932,25.3523,25.2754,25.3168,79300.0
2008-02-12 10:00:00,42.94,43.09,42.94,43.03,8200.0,25.3996,25.4884,25.3996,25.4529,8200.0
2008-02-12 10:30:00,43.06,43.2,43.06,43.2,11900.0,25.4706,25.5534,25.4706,25.5534,11900.0
2008-02-12 11:00:00,43.2,43.33,43.17,43.24,31800.0,25.5534,25.6303,25.5357,25.5771,31800.0
2008-02-12 11:30:00,43.26,43.29,43.18,43.19,16400.0,25.5889,25.6067,25.5416,25.5475,16400.0
2008-02-12 12:00:00,43.21,43.21,43.07,43.07,17700.0,25.5594,25.5594,25.4765,25.4765,17700.0
2008-02-12 12:30:00,43.08,43.09,42.99,43.06,22100.0,25.4825,25.4884,25.4292,25.4706,22100.0
2008-02-12 13:00:00,43.06,43.17,43.05,43.17,13800.0,25.4706,25.5357,25.4647,25.5357,13800.0
2008-02-12 13:30:00,43.11,43.14,43.09,43.14,5500.0,25.5002,25.5179,25.4884,25.5179,5500.0
2008-02-12 14:00:00,43.14,43.14,43.04,43.08,8600.0,25.5179,25.5179,25.4588,25.4825,8600.0
2008-02-12 14:30:00,43.01,43.17,43.0,43.15,11100.0,25.441,25.5357,25.4351,25.5239,11100.0
2008-02-12 15:00:00,43.05,43.05,42.85,42.9,15900.0,25.4647,25.4647,25.3464,25.376,15900.0
2008-02-12 15:30:00,42.89,42.93,42.68,42.91,39300.0,25.3701,25.3937,25.2458,25.3819,39300.0
2008-02-13 09:30:00,43.46,43.46,42.98,42.98,26500.0,25.7072,25.7072,25.4233,25.4233,26500.0
2008-02-13 10:00:00,42.99,43.07,42.87,42.88,31400.0,25.4292,25.4765,25.3582,25.3642,31400.0
2008-02-13 10:30:00,42.9,42.9,42.77,42.85,18400.0,25.376,25.376,25.2991,25.3464,18400.0
2008-02-13 11:00:00,42.86,43.0,42.85,43.0,22300.0,25.3523,25.4351,25.3464,25.4351,22300.0
2008-02-13 11:30:00,43.0,43.03,42.93,42.98,6700.0,25.4351,25.4529,25.3937,25.4233,6700.0
2008-02-13 12:00:00,43.01,43.04,43.0,43.02,4500.0,25.441,25.4588,25.4351,25.447,4500.0
2008-02-13 12:30:00,43.07,43.09,43.05,43.08,6400.0,25.4765,25.4884,25.4647,25.4825,6400.0
2008-02-13 13:00:00,43.08,43.24,43.07,43.21,11900.0,25.4825,25.5771,25.4765,25.5594,11900.0
2008-02-13 13:30:00,43.2,43.26,43.17,43.17,10800.0,25.5534,25.5889,25.5357,25.5357,10800.0
2008-02-13 14:00:00,43.2,43.23,43.13,43.13,3600.0,25.5534,25.5712,25.512,25.512,3600.0
2008-02-13 14:30:00,43.15,43.23,43.15,43.22,21000.0,25.5239,25.5712,25.5239,25.5653,21000.0
2008-02-13 15:00:00,43.23,43.31,43.2,43.29,14200.0,25.5712,25.6185,25.5534,25.6067,14200.0
2008-02-13 15:30:00,43.28,43.34,43.23,43.25,10800.0,25.6008,25.6362,25.5712,25.583,10800.0
2008-02-14 09:30:00,44.18,44.18,43.44,43.55,21000.0,26.1331,26.1331,25.6954,25.7605,21000.0
2008-02-14 10:00:00,43.53,43.64,43.5,43.62,27200.0,25.7486,25.8137,25.7309,25.8019,27200.0
2008-02-14 10:30:00,43.61,43.61,43.52,43.52,30700.0,25.796,25.796,25.7427,25.7427,30700.0
2008-02-14 11:00:00,43.52,43.53,43.22,43.3,40000.0,25.7427,25.7486,25.5653,25.6126,40000.0
2008-02-14 11:30:00,43.31,43.38,43.26,43.32,3100.0,25.6185,25.6599,25.5889,25.6244,3100.0
2008-02-14 12:00:00,43.3,43.36,43.26,43.35,7400.0,25.6126,25.6481,25.5889,25.6422,7400.0
2008-02-14 12:30:00,43.35,43.37,43.26,43.26,19300.0,25.6422,25.654,25.5889,25.5889,19300.0
2008-02-14 13:00:00,43.26,43.27,43.18,43.2,84700.0,25.5889,25.5948,25.5416,25.5534,84700.0
2008-02-14 13:30:00,43.26,43.27,43.19,43.22,41800.0,25.5889,25.5948,25.5475,25.5653,41800.0
2008-02-14 14:00:00,43.28,43.29,43.21,43.21,13000.0,25.6008,25.6067,25.5594,25.5594,13000.0
2008-02-14 14:30:00,43.23,43.23,43.05,43.11,31900.0,25.5712,25.5712,25.4647,25.5002,31900.0
2008-02-14 15:00:00,43.14,43.26,43.11,43.25,12300.0,25.5179,25.5889,25.5002,25.583,12300.0
2008-02-14 15:30:00,43.24,43.26,43.08,43.08,19300.0,25.5771,25.5889,25.4825,25.4825,19300.0
2008-02-15 09:30:00,43.17,43.17,42.86,42.89,30400.0,25.5357,25.5357,25.3523,25.3701,30400.0
2008-02-15 10:00:00,42.88,43.1,42.87,43.09,15000.0,25.3642,25.4943,25.3582,25.4884,15000.0
2008-02-15 10:30:00,43.09,43.18,42.92,42.97,38000.0,25.4884,25.5416,25.3878,25.4174,38000.0
2008-02-15 11:00:00,42.95,42.96,42.89,42.92,8400.0,25.4056,25.4115,25.3701,25.3878,8400.0
2008-02-15 11:30:00,42.93,42.94,42.86,42.86,31100.0,25.3937,25.3996,25.3523,25.3523,31100.0
2008-02-15 12:00:00,42.99,42.99,42.87,42.9,12500.0,25.4292,25.4292,25.3582,25.376,12500.0
2008-02-15 12:30:00,42.88,42.92,42.86,42.92,7900.0,25.3642,25.3878,25.3523,25.3878,7900.0
2008-02-15 13:00:00,42.93,42.95,42.87,42.94,19400.0,25.3937,25.4056,25.3582,25.3996,19400.0
2008-02-15 13:30:00,43.0,43.05,42.98,43.03,2700.0,25.4351,25.4647,25.4233,25.4529,2700.0
2008-02-15 14:00:00,43.08,43.08,42.96,42.97,8400.0,25.4825,25.4825,25.4115,25.4174,8400.0
2008-02-15 14:30:00,43.0,43.04,42.97,43.03,5900.0,25.4351,25.4588,25.4174,25.4529,5900.0
2008-02-15 15:00:00,43.0,43.14,43.0,43.07,7500.0,25.4351,25.5179,25.4351,25.4765,7500.0
2008-02-15 15:30:00,43.09,43.21,43.09,43.18,35100.0,25.4884,25.5594,25.4884,25.5416,35100.0
2008-02-19 09:30:00,44.16,44.19,44.06,44.06,106900.0,26.1213,26.139,26.0621,26.0621,106900.0
2008-02-19 10:00:00,44.03,44.13,44.0,44.07,105100.0,26.0444,26.1035,26.0266,26.0681,105100.0
2008-02-19 10:30:00,44.02,44.02,43.96,44.01,15300.0,26.0385,26.0385,26.003,26.0326,15300.0
2008-02-19 11:00:00,43.99,43.99,43.88,43.91,34800.0,26.0207,26.0207,25.9557,25.9734,34800.0
2008-02-19 11:30:00,43.89,43.98,43.89,43.98,24200.0,25.9616,26.0148,25.9616,26.0148,24200.0
2008-02-19 12:00:00,43.99,44.04,43.96,44.04,5100.0,26.0207,26.0503,26.003,26.0503,5100.0
2008-02-19 12:30:00,44.01,44.01,43.93,43.94,2900.0,26.0326,26.0326,25.9852,25.9912,2900.0
2008-02-19 13:00:00,43.97,44.12,43.97,44.11,12900.0,26.0089,26.0976,26.0089,26.0917,12900.0
2008-02-19 13:30:00,44.08,44.08,43.98,43.98,18200.0,26.074,26.074,26.0148,26.0148,18200.0
2008-02-19 14:00:00,43.98,44.07,43.95,44.05,21400.0,26.0148,26.0681,25.9971,26.0562,21400.0
2008-02-19 14:30:00,44.0,44.0,43.7,43.74,14200.0,26.0266,26.0266,25.8492,25.8729,14200.0
2008-02-19 15:00:00,43.61,43.62,43.54,43.57,23400.0,25.796,25.8019,25.7546,25.7723,23400.0
2008-02-19 15:30:00,43.52,43.64,43.52,43.61,31600.0,25.7427,25.8137,25.7427,25.796,31600.0
2008-02-20 09:30:00,43.65,43.65,42.79,42.91,42900.0,25.8196,25.8196,25.3109,25.3819,42900.0
2008-02-20 10:00:00,42.86,42.97,42.8,42.94,27800.0,25.3523,25.4174,25.3168,25.3996,27800.0
2008-02-20 10:30:00,42.89,42.98,42.86,42.86,10600.0,25.3701,25.4233,25.3523,25.3523,10600.0
2008-02-20 11:00:00,42.84,43.0,42.84,43.0,11400.0,25.3405,25.4351,25.3405,25.4351,11400.0
2008-02-20 11:30:00,42.95,42.98,42.93,42.98,15500.0,25.4056,25.4233,25.3937,25.4233,15500.0
2008-02-20 12:00:00,42.94,43.31,42.94,43.29,30400.0,25.3996,25.6185,25.3996,25.6067,30400.0
2008-02-20 12:30:00,43.29,43.32,43.25,43.26,7500.0,25.6067,25.6244,25.583,25.5889,7500.0
2008-02-20 13:00:00,43.23,43.4,43.22,43.22,18300.0,25.5712,25.6717,25.5653,25.5653,18300.0
2008-02-20 13:30:00,43.21,43.37,43.21,43.36,22200.0,25.5594,25.654,25.5594,25.6481,22200.0
2008-02-20 14:00:00,43.24,43.43,43.22,43.25,80800.0,25.5771,25.6895,25.5653,25.583,80800.0
2008-02-20 14:30:00,43.31,43.57,43.26,43.57,13300.0,25.6185,25.7723,25.5889,25.7723,13300.0
2008-02-20 15:00:00,43.53,43.56,43.4,43.43,12300.0,25.7486,25.7664,25.6717,25.6895,12300.0
2008-02-20 15:30:00,43.39,43.43,43.35,43.39,22800.0,25.6658,25.6895,25.6422,25.6658,22800.0
2008-02-21 09:30:00,43.82,43.94,43.82,43.91,34400.0,25.9202,25.9912,25.9202,25.9734,34400.0
2008-02-21 10:00:00,43.86,43.92,43.77,43.85,95400.0,25.9438,25.9793,25.8906,25.9379,95400.0
2008-02-21 10:30:00,43.85,43.86,43.7,43.73,14300.0,25.9379,25.9438,25.8492,25.8669,14300.0
2008-02-21 11:00:00,43.72,43.75,43.66,43.7,6100.0,25.861,25.8788,25.8255,25.8492,6100.0
2008-02-21 11:30:00,43.67,43.87,43.67,43.87,6400.0,25.8314,25.9498,25.8314,25.9498,6400.0
2008-02-21 12:00:00,43.84,43.85,43.68,43.72,10400.0,25.932,25.9379,25.8374,25.861,10400.0
2008-02-21 12:30:00,43.67,43.69,43.63,43.66,18700.0,25.8314,25.8433,25.8078,25.8255,18700.0
2008-02-21 13:00:00,43.68,43.68,43.56,43.61,12300.0,25.8374,25.8374,25.7664,25.796,12300.0
2008-02-21 13:30:00,43.6,43.61,43.54,43.61,12400.0,25.79,25.796,25.7546,25.796,12400.0
2008-02-21 14:00:00,43.6,43.69,43.54,43.63,16200.0,25.79,25.8433,25.7546,25.8078,16200.0
2008-02-21 14:30:00,43.67,43.7,43.53,43.55,12000.0,25.8314,25.8492,25.7486,25.7605,12000.0
2008-02-21 15:00:00,43.5,43.5,43.4,43.48,18100.0,25.7309,25.7309,25.6717,25.7191,18100.0
2008-02-21 15:30:00,43.48,43.52,43.37,43.41,29500.0,25.7191,25.7427,25.654,25.6777,29500.0
2008-02-22 09:30:00,43.85,43.91,43.72,43.72,78500.0,25.9379,25.9734,25.861,25.861,78500.0
2008-02-22 10:00:00,43.72,43.72,43.5,43.57,47900.0,25.861,25.861,25.7309,25.7723,47900.0
2008-02-22 10:30:00,43.57,43.57,43.26,43.36,23600.0,25.7723,25.7723,25.5889,25.6481,23600.0
2008-02-22 11:00:00,43.34,43.44,43.31,43.41,19500.0,25.6362,25.6954,25.6185,25.6777,19500.0
2008-02-22 11:30:00,43.42,43.46,43.4,43.4,16000.0,25.6836,25.7072,25.6717,25.6717,16000.0
2008-02-22 12:00:00,43.4,43.41,43.25,43.29,8300.0,25.6717,25.6777,25.583,25.6067,8300.0
2008-02-22 12:30:00,43.25,43.38,43.25,43.35,12200.0,25.583,25.6599,25.583,25.6422,12200.0
2008-02-22 13:00:00,43.31,43.41,43.29,43.38,7400.0,25.6185,25.6777,25.6067,25.6599,7400.0
2008-02-22 13:30:00,43.34,43.34,43.27,43.34,21900.0,25.6362,25.6362,25.5948,25.6362,21900.0
2008-02-22 14:00:00,43.29,43.31,43.25,43.29,17800.0,25.6067,25.6185,25.583,25.6067,17800.0
2008-02-22 14:30:00,43.28,43.37,43.25,43.34,8000.0,25.6008,25.654,25.583,25.6362,8000.0
2008-02-22 15:00:00,43.32,43.33,43.18,43.29,29700.0,25.6244,25.6303,25.5416,25.6067,29700.0
2008-02-22 15:30:00,43.35,43.88,43.35,43.88,48100.0,25.6422,25.9557,25.6422,25.9557,48100.0
2008-02-25 09:30:00,44.17,44.17,43.85,43.85,40100.0,26.1272,26.1272,25.9379,25.9379,40100.0
2008-02-25 10:00:00,43.87,44.03,43.87,43.99,47900.0,25.9498,26.0444,25.9498,26.0207,47900.0
2008-02-25 10:30:00,44.05,44.21,44.03,44.2,12700.0,26.0562,26.1509,26.0444,26.145,12700.0
2008-02-25 11:00:00,44.21,44.23,44.19,44.2,8400.0,26.1509,26.1627,26.139,26.145,8400.0
2008-02-25 11:30:00,44.16,44.19,44.07,44.07,11700.0,26.1213,26.139,26.0681,26.0681,11700.0
2008-02-25 12:00:00,44.07,44.12,43.99,43.99,9600.0,26.0681,26.0976,26.0207,26.0207,9600.0
2008-02-25 12:30:00,44.02,44.1,44.02,44.1,2000.0,26.0385,26.0858,26.0385,26.0858,2000.0
2008-02-25 13:00:00,44.07,44.14,44.04,44.04,18200.0,26.0681,26.1095,26.0503,26.0503,18200.0
2008-02-25 13:30:00,44.04,44.09,43.99,44.09,151100.0,26.0503,26.0799,26.0207,26.0799,151100.0
2008-02-25 14:00:00,44.06,44.36,44.05,44.36,20800.0,26.0621,26.2396,26.0562,26.2396,20800.0
2008-02-25 14:30:00,44.36,44.42,44.18,44.35,36400.0,26.2396,26.2751,26.1331,26.2337,36400.0
2008-02-25 15:00:00,44.34,44.5,44.32,44.5,21200.0,26.2278,26.3224,26.2159,26.3224,21200.0
2008-02-25 15:30:00,44.5,44.61,44.43,44.61,76300.0,26.3224,26.3875,26.281,26.3875,76300.0
2008-02-26 09:30:00,44.86,45.36,44.64,44.64,28700.0,26.5353,26.8311,26.4052,26.4052,28700.0
2008-02-26 10:00:00,44.64,44.72,44.54,44.64,19700.0,26.4052,26.4525,26.3461,26.4052,19700.0
2008-02-26 10:30:00,44.65,44.93,44.65,44.86,19700.0,26.4111,26.5768,26.4111,26.5353,19700.0
2008-02-26 11:00:00,44.93,44.95,44.86,44.92,53200.0,26.5768,26.5886,26.5353,26.5708,53200.0
2008-02-26 11:30:00,44.93,45.11,44.92,45.11,17300.0,26.5768,26.6832,26.5708,26.6832,17300.0
2008-02-26 12:00:00,45.12,45.33,45.12,45.29,9700.0,26.6891,26.8134,26.6891,26.7897,9700.0
2008-02-26 12:30:00,45.29,45.31,45.25,45.28,37500.0,26.7897,26.8015,26.766,26.7838,37500.0
2008-02-26 13:00:00,45.32,45.38,45.28,45.31,16900.0,26.8074,26.8429,26.7838,26.8015,16900.0
2008-02-26 13:30:00,45.31,45.35,45.29,45.31,19500.0,26.8015,26.8252,26.7897,26.8015,19500.0
2008-02-26 14:00:00,45.24,45.36,45.24,45.36,12800.0,26.7601,26.8311,26.7601,26.8311,12800.0
2008-02-26 14:30:00,45.38,45.5,45.37,45.45,4400.0,26.8429,26.9139,26.837,26.8843,4400.0
2008-02-26 15:00:00,45.48,45.48,45.2,45.27,10800.0,26.9021,26.9021,26.7365,26.7779,10800.0
2008-02-26 15:30:00,45.32,45.36,45.25,45.33,138400.0,26.8074,26.8311,26.766,26.8134,138400.0
2008-02-27 09:30:00,45.35,45.35,44.99,45.22,59300.0,26.8252,26.8252,26.6122,26.7483,59300.0
2008-02-27 10:00:00,45.2,45.27,45.09,45.14,116300.0,26.7365,26.7779,26.6714,26.701,116300.0
2008-02-27 10:30:00,45.13,45.53,45.13,45.47,42200.0,26.6951,26.9317,26.6951,26.8962,42200.0
2008-02-27 11:00:00,45.47,45.58,45.43,45.55,19700.0,26.8962,26.9612,26.8725,26.9435,19700.0
2008-02-27 11:30:00,45.61,45.64,45.56,45.6,6400.0,26.979,26.9967,26.9494,26.9731,6400.0
2008-02-27 12:00:00,45.61,45.63,45.5,45.5,35900.0,26.979,26.9908,26.9139,26.9139,35900.0
2008-02-27 12:30:00,45.47,45.57,45.47,45.56,25100.0,26.8962,26.9553,26.8962,26.9494,25100.0
2008-02-27 13:00:00,45.54,45.59,45.51,45.51,32600.0,26.9376,26.9672,26.9198,26.9198,32600.0
2008-02-27 13:30:00,45.49,45.49,45.36,45.44,18900.0,26.908,26.908,26.8311,26.8784,18900.0
2008-02-27 14:00:00,45.4,45.4,45.21,45.23,19000.0,26.8548,26.8548,26.7424,26.7542,19000.0
2008-02-27 14:30:00,45.23,45.36,45.23,45.33,24300.0,26.7542,26.8311,26.7542,26.8134,24300.0
2008-02-27 15:00:00,45.4,45.45,45.31,45.43,9400.0,26.8548,26.8843,26.8015,26.8725,9400.0
2008-02-27 15:30:00,45.43,45.45,45.34,45.43,11600.0,26.8725,26.8843,26.8193,26.8725,11600.0
2008-02-28 09:30:00,45.14,45.28,44.93,45.03,67100.0,26.701,26.7838,26.5768,26.6359,67100.0
2008-02-28 10:00:00,45.06,45.08,44.99,45.08,19100.0,26.6537,26.6655,26.6122,26.6655,19100.0
2008-02-28 10:30:00,45.05,45.13,45.02,45.12,10200.0,26.6477,26.6951,26.63,26.6891,10200.0
2008-02-28 11:00:00,45.11,45.11,44.91,44.91,37800.0,26.6832,26.6832,26.5649,26.5649,37800.0
2008-02-28 11:30:00,44.85,44.89,44.85,44.89,400.0,26.5294,26.5531,26.5294,26.5531,400.0
2008-02-28 12:00:00,44.94,45.0,44.88,45.0,8900.0,26.5827,26.6182,26.5472,26.6182,8900.0
2008-02-28 12:30:00,45.0,45.08,44.99,45.03,11800.0,26.6182,26.6655,26.6122,26.6359,11800.0
2008-02-28 13:00:00,45.0,45.17,45.0,45.1,79400.0,26.6182,26.7187,26.6182,26.6773,79400.0
2008-02-28 13:30:00,45.09,45.11,45.07,45.11,18900.0,26.6714,26.6832,26.6596,26.6832,18900.0
2008-02-28 14:00:00,45.14,45.25,45.08,45.23,30300.0,26.701,26.766,26.6655,26.7542,30300.0
2008-02-28 14:30:00,45.23,45.27,45.17,45.26,27000.0,26.7542,26.7779,26.7187,26.772,27000.0
2008-02-28 15:00:00,45.19,45.19,45.09,45.09,16600.0,26.7305,26.7305,26.6714,26.6714,16600.0
2008-02-28 15:30:00,45.09,45.12,45.0,45.03,29700.0,26.6714,26.6891,26.6182,26.6359,29700.0
2008-02-29 09:30:00,44.83,44.83,44.24,44.37,32100.0,26.5176,26.5176,26.1686,26.2455,32100.0
2008-02-29 10:00:00,44.38,44.38,44.09,44.12,30000.0,26.2514,26.2514,26.0799,26.0976,30000.0
2008-02-29 10:30:00,44.14,44.2,44.03,44.19,24900.0,26.1095,26.145,26.0444,26.139,24900.0
2008-02-29 11:00:00,44.18,44.25,44.1,44.21,17000.0,26.1331,26.1745,26.0858,26.1509,17000.0
2008-02-29 11:30:00,44.19,44.38,44.19,44.32,15700.0,26.139,26.2514,26.139,26.2159,15700.0
2008-02-29 12:00:00,44.29,44.32,44.25,44.32,5700.0,26.1982,26.2159,26.1745,26.2159,5700.0
2008-02-29 12:30:00,44.3,44.3,44.21,44.21,3500.0,26.2041,26.2041,26.1509,26.1509,3500.0
2008-02-29 13:00:00,44.24,44.28,44.23,44.23,4300.0,26.1686,26.1923,26.1627,26.1627,4300.0
2008-02-29 13:30:00,44.17,44.2,44.06,44.06,34200.0,26.1272,26.145,26.0621,26.0621,34200.0
2008-02-29 14:00:00,44.06,44.1,44.0,44.0,20200.0,26.0621,26.0858,26.0266,26.0266,20200.0
2008-02-29 14:30:00,44.03,44.07,43.94,44.07,20600.0,26.0444,26.0681,25.9912,26.0681,20600.0
2008-02-29 15:00:00,44.01,44.08,43.98,44.06,35500.0,26.0326,26.074,26.0148,26.0621,35500.0
2008-02-29 15:30:00,44.04,44.04,43.81,43.9,114400.0,26.0503,26.0503,25.9143,25.9675,114400.0
2008-03-03 09:30:00,43.92,43.92,43.74,43.78,29700.0,25.9793,25.9793,25.8729,25.8965,29700.0
2008-03-03 10:00:00,43.82,44.01,43.82,44.01,80400.0,25.9202,26.0326,25.9202,26.0326,80400.0
2008-03-03 10:30:00,43.98,43.98,43.73,43.73,10200.0,26.0148,26.0148,25.8669,25.8669,10200.0
2008-03-03 11:00:00,43.7,43.72,43.65,43.7,57600.0,25.8492,25.861,25.8196,25.8492,57600.0
2008-03-03 11:30:00,43.68,43.92,43.68,43.89,28900.0,25.8374,25.9793,25.8374,25.9616,28900.0
2008-03-03 12:00:00,43.87,43.94,43.8,43.94,8900.0,25.9498,25.9912,25.9083,25.9912,8900.0
2008-03-03 12:30:00,43.99,43.99,43.82,43.88,8200.0,26.0207,26.0207,25.9202,25.9557,8200.0
2008-03-03 13:00:00,43.89,43.91,43.82,43.85,83800.0,25.9616,25.9734,25.9202,25.9379,83800.0
2008-03-03 13:30:00,43.84,43.91,43.81,43.82,41400.0,25.932,25.9734,25.9143,25.9202,41400.0
2008-03-03 14:00:00,43.8,43.86,43.7,43.7,38400.0,25.9083,25.9438,25.8492,25.8492,38400.0
2008-03-03 14:30:00,43.75,43.75,43.6,43.62,66700.0,25.8788,25.8788,25.79,25.8019,66700.0
2008-03-03 15:00:00,43.64,43.81,43.63,43.81,22000.0,25.8137,25.9143,25.8078,25.9143,22000.0
2008-03-03 15:30:00,43.76,43.94,43.76,43.94,28600.0,25.8847,25.9912,25.8847,25.9912,28600.0
2008-03-04 09:30:00,43.28,43.56,43.25,43.36,75800.0,25.6008,25.7664,25.583,25.6481,75800.0
2008-03-04 10:00:00,43.33,43.49,43.29,43.33,34200.0,25.6303,25.725,25.6067,25.6303,34200.0
2008-03-04 10:30:00,43.28,43.3,43.09,43.09,52800.0,25.6008,25.6126,25.4884,25.4884,52800.0
2008-03-04 11:00:00,43.0,43.07,42.94,43.06,10600.0,25.4351,25.4765,25.3996,25.4706,10600.0
2008-03-04 11:30:00,43.07,43.11,43.0,43.0,8000.0,25.4765,25.5002,25.4351,25.4351,8000.0
2008-03-04 12:00:00,42.99,43.13,42.99,43.12,24600.0,25.4292,25.512,25.4292,25.5061,24600.0
2008-03-04 12:30:00,43.14,43.18,43.02,43.02,4600.0,25.5179,25.5416,25.447,25.447,4600.0
2008-03-04 13:00:00,43.04,43.17,43.0,43.17,36000.0,25.4588,25.5357,25.4351,25.5357,36000.0
2008-03-04 13:30:00,43.09,43.09,42.96,42.99,7600.0,25.4884,25.4884,25.4115,25.4292,7600.0
2008-03-04 14:00:00,42.97,43.04,42.85,42.99,15600.0,25.4174,25.4588,25.3464,25.4292,15600.0
2008-03-04 14:30:00,42.98,43.21,42.96,43.12,10200.0,25.4233,25.5594,25.4115,25.5061,10200.0
2008-03-04 15:00:00,43.13,43.41,43.13,43.39,14300.0,25.512,25.6777,25.512,25.6658,14300.0
2008-03-04 15:30:00,43.3,43.47,43.3,43.37,12500.0,25.6126,25.7131,25.6126,25.654,12500.0
2008-03-05 09:30:00,43.77,43.77,43.64,43.71,14500.0,25.8906,25.8906,25.8137,25.8551,14500.0
2008-03-05 10:00:00,43.74,43.92,43.74,43.85,22200.0,25.8729,25.9793,25.8729,25.9379,22200.0
2008-03-05 10:30:00,43.87,44.0,43.81,43.95,11200.0,25.9498,26.0266,25.9143,25.9971,11200.0
2008-03-05 11:00:00,43.92,44.05,43.91,44.0,11500.0,25.9793,26.0562,25.9734,26.0266,11500.0
2008-03-05 11:30:00,44.01,44.03,43.93,43.95,22700.0,26.0326,26.0444,25.9852,25.9971,22700.0
2008-03-05 12:00:00,44.03,44.14,43.96,43.96,19500.0,26.0444,26.1095,26.003,26.003,19500.0
2008-03-05 12:30:00,43.94,44.02,43.85,44.02,19400.0,25.9912,26.0385,25.9379,26.0385,19400.0
2008-03-05 13:00:00,44.02,44.02,43.71,43.71,7700.0,26.0385,26.0385,25.8551,25.8551,7700.0
2008-03-05 13:30:00,43.69,43.75,43.5,43.63,17500.0,25.8433,25.8788,25.7309,25.8078,17500.0
2008-03-05 14:00:00,43.6,43.75,43.53,43.73,60300.0,25.79,25.8788,25.7486,25.8669,60300.0
2008-03-05 14:30:00,43.73,43.85,43.68,43.75,24100.0,25.8669,25.9379,25.8374,25.8788,24100.0
2008-03-05 15:00:00,43.75,43.75,43.55,43.69,23800.0,25.8788,25.8788,25.7605,25.8433,23800.0
2008-03-05 15:30:00,43.71,43.83,43.7,43.81,22600.0,25.8551,25.9261,25.8492,25.9143,22600.0
2008-03-06 09:30:00,43.92,43.97,43.78,43.78,55700.0,25.9793,26.0089,25.8965,25.8965,55700.0
2008-03-06 10:00:00,43.77,43.77,43.63,43.67,39400.0,25.8906,25.8906,25.8078,25.8314,39400.0
2008-03-06 10:30:00,43.67,43.72,43.63,43.68,91400.0,25.8314,25.861,25.8078,25.8374,91400.0
2008-03-06 11:00:00,43.61,43.64,43.51,43.64,25900.0,25.796,25.8137,25.7368,25.8137,25900.0
2008-03-06 11:30:00,43.66,43.68,43.57,43.61,6700.0,25.8255,25.8374,25.7723,25.796,6700.0
2008-03-06 12:00:00,43.6,43.6,43.47,43.5,7700.0,25.79,25.79,25.7131,25.7309,7700.0
2008-03-06 12:30:00,43.57,43.62,43.54,43.54,5200.0,25.7723,25.8019,25.7546,25.7546,5200.0
2008-03-06 13:00:00,43.59,43.61,43.56,43.61,5000.0,25.7841,25.796,25.7664,25.796,5000.0
2008-03-06 13:30:00,43.51,43.59,43.47,43.54,9900.0,25.7368,25.7841,25.7131,25.7546,9900.0
2008-03-06 14:00:00,43.56,43.63,43.49,43.49,34000.0,25.7664,25.8078,25.725,25.725,34000.0
2008-03-06 14:30:00,43.45,43.58,43.44,43.52,23900.0,25.7013,25.7782,25.6954,25.7427,23900.0
2008-03-06 15:00:00,43.51,43.53,43.39,43.53,21800.0,25.7368,25.7486,25.6658,25.7486,21800.0
2008-03-06 15:30:00,43.48,43.48,43.25,43.27,79300.0,25.7191,25.7191,25.583,25.5948,79300.0
2008-03-07 09:30:00,42.99,43.1,42.82,43.1,48000.0,25.4292,25.4943,25.3287,25.4943,48000.0
2008-03-07 10:00:00,43.16,43.2,43.03,43.08,118200.0,25.5298,25.5534,25.4529,25.4825,118200.0
2008-03-07 10:30:00,43.08,43.31,43.08,43.19,46500.0,25.4825,25.6185,25.4825,25.5475,46500.0
2008-03-07 11:00:00,43.17,43.19,43.11,43.12,25700.0,25.5357,25.5475,25.5002,25.5061,25700.0
2008-03-07 11:30:00,43.04,43.06,42.94,42.94,7400.0,25.4588,25.4706,25.3996,25.3996,7400.0
2008-03-07 12:00:00,42.94,42.94,42.84,42.9,7000.0,25.3996,25.3996,25.3405,25.376,7000.0
2008-03-07 12:30:00,42.88,42.9,42.81,42.89,11500.0,25.3642,25.376,25.3227,25.3701,11500.0
2008-03-07 13:00:00,42.86,42.89,42.8,42.83,15600.0,25.3523,25.3701,25.3168,25.3346,15600.0
2008-03-07 13:30:00,42.84,42.85,42.69,42.7,4400.0,25.3405,25.3464,25.2518,25.2577,4400.0
2008-03-07 14:00:00,42.65,42.78,42.58,42.64,15700.0,25.2281,25.305,25.1867,25.2222,15700.0
2008-03-07 14:30:00,42.65,42.77,42.58,42.77,60500.0,25.2281,25.2991,25.1867,25.2991,60500.0
2008-03-07 15:00:00,42.82,43.06,42.7,42.92,89300.0,25.3287,25.4706,25.2577,25.3878,89300.0
2008-03-07 15:30:00,42.89,42.98,42.76,42.78,51300.0,25.3701,25.4233,25.2932,25.305,51300.0
2008-03-10 09:30:00,43.05,43.05,42.85,42.87,19500.0,25.4647,25.4647,25.3464,25.3582,19500.0
2008-03-10 10:00:00,43.01,43.01,42.81,42.85,10500.0,25.441,25.441,25.3227,25.3464,10500.0
2008-03-10 10:30:00,42.85,42.95,42.85,42.88,37200.0,25.3464,25.4056,25.3464,25.3642,37200.0
2008-03-10 11:00:00,42.92,42.94,42.68,42.68,51400.0,25.3878,25.3996,25.2458,25.2458,51400.0
2008-03-10 11:30:00,42.65,42.65,42.55,42.63,41500.0,25.2281,25.2281,25.169,25.2163,41500.0
2008-03-10 12:00:00,42.58,42.67,42.45,42.53,57700.0,25.1867,25.2399,25.1098,25.1571,57700.0
2008-03-10 12:30:00,42.51,42.61,42.51,42.57,51000.0,25.1453,25.2044,25.1453,25.1808,51000.0
2008-03-10 13:00:00,42.61,42.61,42.56,42.56,1800.0,25.2044,25.2044,25.1749,25.1749,1800.0
2008-03-10 13:30:00,42.55,42.61,42.5,42.5,23800.0,25.169,25.2044,25.1394,25.1394,23800.0
2008-03-10 14:00:00,42.46,42.51,42.32,42.34,3900.0,25.1157,25.1453,25.0329,25.0447,3900.0
2008-03-10 14:30:00,42.41,42.49,42.4,42.4,18600.0,25.0861,25.1335,25.0802,25.0802,18600.0
2008-03-10 15:00:00,42.4,42.51,42.36,42.44,16300.0,25.0802,25.1453,25.0566,25.1039,16300.0
2008-03-10 15:30:00,42.45,42.45,42.28,42.36,81300.0,25.1098,25.1098,25.0092,25.0566,81300.0
2008-03-11 09:30:00,43.04,43.63,43.04,43.47,5000.0,25.4588,25.8078,25.4588,25.7131,5000.0
2008-03-11 10:00:00,43.36,43.38,43.31,43.32,17200.0,25.6481,25.6599,25.6185,25.6244,17200.0
2008-03-11 10:30:00,43.24,43.24,43.14,43.14,9400.0,25.5771,25.5771,25.5179,25.5179,9400.0
2008-03-11 11:00:00,43.2,43.23,43.12,43.17,12400.0,25.5534,25.5712,25.5061,25.5357,12400.0
2008-03-11 11:30:00,43.2,43.2,42.99,43.01,23900.0,25.5534,25.5534,25.4292,25.441,23900.0
2008-03-11 12:00:00,42.99,43.15,42.99,43.11,19800.0,25.4292,25.5239,25.4292,25.5002,19800.0
2008-03-11 12:30:00,43.11,43.13,42.95,43.0,28200.0,25.5002,25.512,25.4056,25.4351,28200.0
2008-03-11 13:00:00,43.03,43.2,43.0,43.19,21000.0,25.4529,25.5534,25.4351,25.5475,21000.0
2008-03-11 13:30:00,43.18,43.25,43.1,43.25,15500.0,25.5416,25.583,25.4943,25.583,15500.0
2008-03-11 14:00:00,43.25,43.36,43.24,43.31,13200.0,25.583,25.6481,25.5771,25.6185,13200.0
2008-03-11 14:30:00,43.3,43.43,43.29,43.41,54900.0,25.6126,25.6895,25.6067,25.6777,54900.0
2008-03-11 15:00:00,43.4,43.6,43.37,43.6,10300.0,25.6717,25.79,25.654,25.79,10300.0
2008-03-11 15:30:00,43.54,43.73,43.51,43.72,70700.0,25.7546,25.8669,25.7368,25.861,70700.0
2008-03-12 09:30:00,44.02,44.02,43.81,43.81,13500.0,26.0575,26.0575,25.9332,25.9332,13500.0
2008-03-12 10:00:00,43.81,43.85,43.74,43.83,15400.0,25.9332,25.9569,25.8918,25.9451,15400.0
2008-03-12 10:30:00,43.82,43.93,43.81,43.92,21300.0,25.9391,26.0042,25.9332,25.9983,21300.0
2008-03-12 11:00:00,43.96,44.08,43.96,44.07,9000.0,26.022,26.093,26.022,26.0871,9000.0
2008-03-12 11:30:00,44.04,44.09,43.9,43.91,11800.0,26.0694,26.099,25.9865,25.9924,11800.0
2008-03-12 12:00:00,43.86,43.92,43.85,43.88,16000.0,25.9628,25.9983,25.9569,25.9747,16000.0
2008-03-12 12:30:00,43.96,43.99,43.83,43.86,3700.0,26.022,26.0398,25.9451,25.9628,3700.0
2008-03-12 13:00:00,43.9,43.95,43.89,43.95,29600.0,25.9865,26.0161,25.9806,26.0161,29600.0
2008-03-12 13:30:00,43.96,43.99,43.78,43.87,99600.0,26.022,26.0398,25.9155,25.9687,99600.0
2008-03-12 14:00:00,43.84,43.87,43.79,43.8,12300.0,25.951,25.9687,25.9214,25.9273,12300.0
2008-03-12 14:30:00,43.83,43.97,43.81,43.89,63200.0,25.9451,26.0279,25.9332,25.9806,63200.0
2008-03-12 15:00:00,43.81,43.88,43.81,43.85,17200.0,25.9332,25.9747,25.9332,25.9569,17200.0
2008-03-12 15:30:00,43.79,43.79,43.64,43.73,49000.0,25.9214,25.9214,25.8326,25.8859,49000.0
2008-03-13 09:30:00,43.37,43.37,42.5,42.95,27300.0,25.6728,25.6728,25.1578,25.4241,27300.0
2008-03-13 10:00:00,42.95,43.15,42.94,42.99,26200.0,25.4241,25.5425,25.4182,25.4478,26200.0
2008-03-13 10:30:00,43.02,43.05,42.96,43.02,15400.0,25.4656,25.4833,25.4301,25.4656,15400.0
2008-03-13 11:00:00,43.04,43.41,43.0,43.32,19200.0,25.4774,25.6964,25.4537,25.6432,19200.0
2008-03-13 11:30:00,43.31,43.41,43.27,43.38,10000.0,25.6372,25.6964,25.6136,25.6787,10000.0
2008-03-13 12:00:00,43.47,43.58,43.47,43.57,29000.0,25.732,25.7971,25.732,25.7911,29000.0
2008-03-13 12:30:00,43.54,43.54,43.42,43.42,9200.0,25.7734,25.7734,25.7024,25.7024,9200.0
2008-03-13 13:00:00,43.42,43.65,43.42,43.65,8000.0,25.7024,25.8385,25.7024,25.8385,8000.0
2008-03-13 13:30:00,43.7,43.93,43.69,43.93,10100.0,25.8681,26.0042,25.8622,26.0042,10100.0
2008-03-13 14:00:00,43.99,43.99,43.88,43.92,8200.0,26.0398,26.0398,25.9747,25.9983,8200.0
2008-03-13 14:30:00,43.9,43.9,43.76,43.82,21100.0,25.9865,25.9865,25.9036,25.9391,21100.0
2008-03-13 15:00:00,43.86,43.9,43.79,43.9,21200.0,25.9628,25.9865,25.9214,25.9865,21200.0
2008-03-13 15:30:00,43.92,44.03,43.85,43.87,127400.0,25.9983,26.0634,25.9569,25.9687,127400.0
2008-03-14 09:30:00,43.85,43.96,43.28,43.28,60900.0,25.9569,26.022,25.6195,25.6195,60900.0
2008-03-14 10:00:00,43.25,43.43,43.0,43.23,76000.0,25.6017,25.7083,25.4537,25.5899,76000.0
2008-03-14 10:30:00,43.23,43.29,43.03,43.2,48400.0,25.5899,25.6254,25.4715,25.5721,48400.0
2008-03-14 11:00:00,43.19,43.19,42.9,42.93,11400.0,25.5662,25.5662,25.3945,25.4123,11400.0
2008-03-14 11:30:00,42.93,43.1,42.93,42.95,33200.0,25.4123,25.5129,25.4123,25.4241,33200.0
2008-03-14 12:00:00,42.94,43.12,42.94,43.08,20500.0,25.4182,25.5248,25.4182,25.5011,20500.0
2008-03-14 12:30:00,43.09,43.11,42.93,42.96,15000.0,25.507,25.5189,25.4123,25.4301,15000.0
2008-03-14 13:00:00,42.85,42.86,42.78,42.81,7100.0,25.3649,25.3709,25.3235,25.3413,7100.0
2008-03-14 13:30:00,42.82,42.99,42.75,42.8,10700.0,25.3472,25.4478,25.3057,25.3353,10700.0
2008-03-14 14:00:00,42.78,42.83,42.52,42.55,8100.0,25.3235,25.3531,25.1696,25.1874,8100.0
2008-03-14 14:30:00,42.54,42.84,42.53,42.78,10700.0,25.1814,25.359,25.1755,25.3235,10700.0
2008-03-14 15:00:00,42.7,43.11,42.7,43.09,17700.0,25.2762,25.5189,25.2762,25.507,17700.0
2008-03-14 15:30:00,42.99,43.17,42.73,42.83,87700.0,25.4478,25.5544,25.2939,25.3531,87700.0
2008-03-17 09:30:00,42.39,42.39,41.78,41.95,75500.0,25.0926,25.0926,24.7316,24.8322,75500.0
2008-03-17 10:00:00,41.99,42.36,41.99,42.36,39300.0,24.8559,25.0749,24.8559,25.0749,39300.0
2008-03-17 10:30:00,42.31,42.51,42.21,42.36,83900.0,25.0453,25.1637,24.9861,25.0749,83900.0
2008-03-17 11:00:00,42.36,42.4,42.17,42.19,54500.0,25.0749,25.0986,24.9624,24.9743,54500.0
2008-03-17 11:30:00,42.25,42.26,42.0,42.0,67300.0,25.0098,25.0157,24.8618,24.8618,67300.0
2008-03-17 12:00:00,41.88,41.95,41.76,41.77,56100.0,24.7908,24.8322,24.7197,24.7256,56100.0
2008-03-17 12:30:00,41.75,41.88,41.68,41.88,27700.0,24.7138,24.7908,24.6724,24.7908,27700.0
2008-03-17 13:00:00,41.92,41.92,41.67,41.73,64400.0,24.8144,24.8144,24.6664,24.702,64400.0
2008-03-17 13:30:00,41.71,41.81,41.58,41.81,45400.0,24.6901,24.7493,24.6132,24.7493,45400.0
2008-03-17 14:00:00,41.85,42.0,41.83,41.83,6000.0,24.773,24.8618,24.7612,24.7612,6000.0
2008-03-17 14:30:00,41.86,42.17,41.86,42.14,9000.0,24.7789,24.9624,24.7789,24.9447,9000.0
2008-03-17 15:00:00,42.07,42.27,42.07,42.27,49000.0,24.9032,25.0216,24.9032,25.0216,49000.0
2008-03-17 15:30:00,42.34,42.39,42.12,42.18,22800.0,25.0631,25.0926,24.9328,24.9683,22800.0
2008-03-18 09:30:00,42.91,42.97,42.88,42.97,22400.0,25.4005,25.436,25.3827,25.436,22400.0
2008-03-18 10:00:00,43.0,43.05,42.99,43.05,2900.0,25.4537,25.4833,25.4478,25.4833,2900.0
2008-03-18 10:30:00,42.97,43.11,42.93,43.11,2000.0,25.436,25.5189,25.4123,25.5189,2000.0
2008-03-18 11:00:00,43.09,43.2,43.09,43.14,6700.0,25.507,25.5721,25.507,25.5366,6700.0
2008-03-18 11:30:00,43.2,43.25,43.2,43.22,4300.0,25.5721,25.6017,25.5721,25.584,4300.0
2008-03-18 12:00:00,43.19,43.19,43.13,43.19,6400.0,25.5662,25.5662,25.5307,25.5662,6400.0
2008-03-18 12:30:00,43.21,43.29,43.21,43.28,6400.0,25.578,25.6254,25.578,25.6195,6400.0
2008-03-18 13:00:00,43.33,43.34,43.3,43.33,5700.0,25.6491,25.655,25.6313,25.6491,5700.0
2008-03-18 13:30:00,43.36,43.41,43.35,43.4,10900.0,25.6668,25.6964,25.6609,25.6905,10900.0
2008-03-18 14:00:00,43.33,43.33,42.93,42.95,18700.0,25.6491,25.6491,25.4123,25.4241,18700.0
2008-03-18 14:30:00,42.88,43.18,42.8,43.17,9100.0,25.3827,25.5603,25.3353,25.5544,9100.0
2008-03-18 15:00:00,43.17,43.29,43.12,43.29,46200.0,25.5544,25.6254,25.5248,25.6254,46200.0
2008-03-18 15:30:00,43.34,43.43,43.32,43.41,18900.0,25.655,25.7083,25.6432,25.6964,18900.0
2008-03-19 09:30:00,42.98,43.25,42.98,43.08,22700.0,25.4419,25.6017,25.4419,25.5011,22700.0
2008-03-19 10:00:00,43.05,43.1,43.0,43.03,50200.0,25.4833,25.5129,25.4537,25.4715,50200.0
2008-03-19 10:30:00,42.97,42.97,42.88,42.93,11700.0,25.436,25.436,25.3827,25.4123,11700.0
2008-03-19 11:00:00,42.87,43.01,42.87,43.0,13400.0,25.3768,25.4597,25.3768,25.4537,13400.0
2008-03-19 11:30:00,42.96,42.96,42.84,42.86,21200.0,25.4301,25.4301,25.359,25.3709,21200.0
2008-03-19 12:00:00,42.77,42.77,42.62,42.63,22900.0,25.3176,25.3176,25.2288,25.2347,22900.0
2008-03-19 12:30:00,42.59,42.59,42.43,42.49,1500.0,25.211,25.211,25.1163,25.1518,1500.0
2008-03-19 13:00:00,42.37,42.52,42.37,42.41,16200.0,25.0808,25.1696,25.0808,25.1045,16200.0
2008-03-19 13:30:00,42.37,42.37,42.18,42.24,21300.0,25.0808,25.0808,24.9683,25.0039,21300.0
2008-03-19 14:00:00,42.2,42.3,42.19,42.25,7800.0,24.9802,25.0394,24.9743,25.0098,7800.0
2008-03-19 14:30:00,42.19,42.22,42.0,42.2,52300.0,24.9743,24.992,24.8618,24.9802,52300.0
2008-03-19 15:00:00,42.22,42.28,41.99,41.99,28900.0,24.992,25.0275,24.8559,24.8559,28900.0
2008-03-19 15:30:00,42.03,42.03,41.85,41.85,28400.0,24.8795,24.8795,24.773,24.773,28400.0
2008-03-20 09:30:00,42.08,42.08,41.51,41.59,55600.0,24.9091,24.9091,24.5717,24.6191,55600.0
2008-03-20 10:00:00,41.64,41.81,41.64,41.74,42200.0,24.6487,24.7493,24.6487,24.7079,42200.0
2008-03-20 10:30:00,41.78,42.01,41.71,42.01,25700.0,24.7316,24.8677,24.6901,24.8677,25700.0
2008-03-20 11:00:00,41.98,42.02,41.89,42.02,18300.0,24.85,24.8736,24.7967,24.8736,18300.0
2008-03-20 11:30:00,42.04,42.05,41.83,41.86,12300.0,24.8855,24.8914,24.7612,24.7789,12300.0
2008-03-20 12:00:00,41.86,41.97,41.86,41.89,25000.0,24.7789,24.844,24.7789,24.7967,25000.0
2008-03-20 12:30:00,41.87,41.9,41.82,41.86,7600.0,24.7848,24.8026,24.7552,24.7789,7600.0
2008-03-20 13:00:00,41.87,42.01,41.87,42.01,22700.0,24.7848,24.8677,24.7848,24.8677,22700.0
2008-03-20 13:30:00,42.05,42.18,42.05,42.16,53000.0,24.8914,24.9683,24.8914,24.9565,53000.0
2008-03-20 14:00:00,42.23,42.23,42.07,42.15,22800.0,24.9979,24.9979,24.9032,24.9506,22800.0
2008-03-20 14:30:00,42.15,42.29,42.15,42.29,10200.0,24.9506,25.0335,24.9506,25.0335,10200.0
2008-03-20 15:00:00,42.34,42.48,42.34,42.36,40900.0,25.0631,25.1459,25.0631,25.0749,40900.0
2008-03-20 15:30:00,42.34,42.42,42.22,42.37,21900.0,25.0631,25.1104,24.992,25.0808,21900.0
2008-03-24 09:30:00,43.01,43.02,42.74,42.95,34700.0,25.4597,25.4656,25.2998,25.4241,34700.0
2008-03-24 10:00:00,43.06,43.1,42.95,43.0,84600.0,25.4893,25.5129,25.4241,25.4537,84600.0
2008-03-24 10:30:00,43.02,43.16,43.02,43.04,46300.0,25.4656,25.5484,25.4656,25.4774,46300.0
2008-03-24 11:00:00,43.07,43.12,42.97,43.11,33800.0,25.4952,25.5248,25.436,25.5189,33800.0
2008-03-24 11:30:00,43.13,43.21,43.09,43.16,8900.0,25.5307,25.578,25.507,25.5484,8900.0
2008-03-24 12:00:00,43.15,43.24,43.1,43.24,18200.0,25.5425,25.5958,25.5129,25.5958,18200.0
2008-03-24 12:30:00,43.23,43.35,43.2,43.29,30800.0,25.5899,25.6609,25.5721,25.6254,30800.0
2008-03-24 13:00:00,43.27,43.31,43.25,43.27,16100.0,25.6136,25.6372,25.6017,25.6136,16100.0
2008-03-24 13:30:00,43.3,43.31,43.25,43.31,11400.0,25.6313,25.6372,25.6017,25.6372,11400.0
2008-03-24 14:00:00,43.31,43.31,43.17,43.26,40700.0,25.6372,25.6372,25.5544,25.6076,40700.0
2008-03-24 14:30:00,43.28,43.28,43.16,43.16,18600.0,25.6195,25.6195,25.5484,25.5484,18600.0
2008-03-24 15:00:00,43.18,43.28,43.14,43.17,21600.0,25.5603,25.6195,25.5366,25.5544,21600.0
2008-03-24 15:30:00,43.13,43.2,43.09,43.12,24400.0,25.5307,25.5721,25.507,25.5248,24400.0
2008-03-25 09:30:00,43.78,43.79,43.45,43.45,41400.0,25.9155,25.9214,25.7201,25.7201,41400.0
2008-03-25 10:00:00,43.42,43.5,43.35,43.39,22500.0,25.7024,25.7497,25.6609,25.6846,22500.0
2008-03-25 10:30:00,43.42,43.46,43.36,43.41,20200.0,25.7024,25.726,25.6668,25.6964,20200.0
2008-03-25 11:00:00,43.43,43.53,43.41,43.53,21000.0,25.7083,25.7675,25.6964,25.7675,21000.0
2008-03-25 11:30:00,43.56,43.66,43.56,43.61,15500.0,25.7852,25.8444,25.7852,25.8148,15500.0
2008-03-25 12:00:00,43.6,43.72,43.6,43.68,16200.0,25.8089,25.8799,25.8089,25.8563,16200.0
2008-03-25 12:30:00,43.75,43.85,43.73,43.77,13900.0,25.8977,25.9569,25.8859,25.9095,13900.0
2008-03-25 13:00:00,43.76,43.8,43.73,43.78,21700.0,25.9036,25.9273,25.8859,25.9155,21700.0
2008-03-25 13:30:00,43.83,43.9,43.8,43.89,14600.0,25.9451,25.9865,25.9273,25.9806,14600.0
2008-03-25 14:00:00,43.88,43.89,43.82,43.82,15500.0,25.9747,25.9806,25.9391,25.9391,15500.0
2008-03-25 14:30:00,43.78,43.89,43.76,43.85,8300.0,25.9155,25.9806,25.9036,25.9569,8300.0
2008-03-25 15:00:00,43.88,43.91,43.82,43.9,13500.0,25.9747,25.9924,25.9391,25.9865,13500.0
2008-03-25 15:30:00,43.91,43.95,43.81,43.87,31600.0,25.9924,26.0161,25.9332,25.9687,31600.0
2008-03-26 09:30:00,44.18,44.19,43.79,43.81,42800.0,26.1522,26.1582,25.9214,25.9332,42800.0
2008-03-26 10:00:00,43.81,43.88,43.79,43.8,9700.0,25.9332,25.9747,25.9214,25.9273,9700.0
2008-03-26 10:30:00,43.79,43.8,43.68,43.71,20700.0,25.9214,25.9273,25.8563,25.874,20700.0
2008-03-26 11:00:00,43.74,43.81,43.71,43.81,13600.0,25.8918,25.9332,25.874,25.9332,13600.0
2008-03-26 11:30:00,43.85,43.88,43.8,43.88,7600.0,25.9569,25.9747,25.9273,25.9747,7600.0
2008-03-26 12:00:00,43.86,43.89,43.85,43.88,7700.0,25.9628,25.9806,25.9569,25.9747,7700.0
2008-03-26 12:30:00,43.86,43.86,43.74,43.74,8400.0,25.9628,25.9628,25.8918,25.8918,8400.0
2008-03-26 13:00:00,43.78,43.83,43.78,43.8,6800.0,25.9155,25.9451,25.9155,25.9273,6800.0
2008-03-26 13:30:00,43.78,43.81,43.75,43.8,17500.0,25.9155,25.9332,25.8977,25.9273,17500.0
2008-03-26 14:00:00,43.78,43.87,43.76,43.86,30400.0,25.9155,25.9687,25.9036,25.9628,30400.0
2008-03-26 14:30:00,43.93,44.04,43.85,44.04,13600.0,26.0042,26.0694,25.9569,26.0694,13600.0
2008-03-26 15:00:00,44.02,44.02,43.87,43.87,28700.0,26.0575,26.0575,25.9687,25.9687,28700.0
2008-03-26 15:30:00,43.89,43.9,43.83,43.89,28600.0,25.9806,25.9865,25.9451,25.9806,28600.0
2008-03-27 09:30:00,44.87,44.93,44.34,44.34,15900.0,26.5607,26.5962,26.2469,26.2469,15900.0
2008-03-27 10:00:00,44.36,44.36,44.13,44.13,2200.0,26.2588,26.2588,26.1226,26.1226,2200.0
2008-03-27 10:30:00,44.02,44.14,44.02,44.14,16100.0,26.0575,26.1286,26.0575,26.1286,16100.0
2008-03-27 11:00:00,44.16,44.23,44.09,44.19,28700.0,26.1404,26.1818,26.099,26.1582,28700.0
2008-03-27 11:30:00,44.19,44.29,44.19,44.25,8600.0,26.1582,26.2173,26.1582,26.1937,8600.0
2008-03-27 12:00:00,44.2,44.31,44.18,44.28,20600.0,26.1641,26.2292,26.1522,26.2114,20600.0
2008-03-27 12:30:00,44.31,44.34,44.25,44.25,5500.0,26.2292,26.2469,26.1937,26.1937,5500.0
2008-03-27 13:00:00,44.27,44.31,44.23,44.25,12600.0,26.2055,26.2292,26.1818,26.1937,12600.0
2008-03-27 13:30:00,44.23,44.23,44.15,44.18,5100.0,26.1818,26.1818,26.1345,26.1522,5100.0
2008-03-27 14:00:00,44.07,44.15,44.07,44.1,21600.0,26.0871,26.1345,26.0871,26.1049,21600.0
2008-03-27 14:30:00,44.12,44.18,44.12,44.13,4700.0,26.1167,26.1522,26.1167,26.1226,4700.0
2008-03-27 15:00:00,44.13,44.15,44.04,44.05,5600.0,26.1226,26.1345,26.0694,26.0753,5600.0
2008-03-27 15:30:00,44.07,44.12,43.86,43.9,29900.0,26.0871,26.1167,25.9628,25.9865,29900.0
2008-03-28 09:30:00,44.17,44.19,44.02,44.16,21000.0,26.1463,26.1582,26.0575,26.1404,21000.0
2008-03-28 10:00:00,44.14,44.22,44.14,44.21,13300.0,26.1286,26.1759,26.1286,26.17,13300.0
2008-03-28 10:30:00,44.22,44.25,44.12,44.13,9500.0,26.1759,26.1937,26.1167,26.1226,9500.0
2008-03-28 11:00:00,44.17,44.2,44.12,44.2,8500.0,26.1463,26.1641,26.1167,26.1641,8500.0
2008-03-28 11:30:00,44.19,44.23,44.15,44.16,34100.0,26.1582,26.1818,26.1345,26.1404,34100.0
2008-03-28 12:00:00,44.15,44.17,44.04,44.1,22300.0,26.1345,26.1463,26.0694,26.1049,22300.0
2008-03-28 12:30:00,44.09,44.09,44.03,44.06,8000.0,26.099,26.099,26.0634,26.0812,8000.0
2008-03-28 13:00:00,44.09,44.11,44.08,44.1,16900.0,26.099,26.1108,26.093,26.1049,16900.0
2008-03-28 13:30:00,44.1,44.1,43.97,43.97,7400.0,26.1049,26.1049,26.0279,26.0279,7400.0
2008-03-28 14:00:00,43.99,44.0,43.93,43.93,19800.0,26.0398,26.0457,26.0042,26.0042,19800.0
2008-03-28 14:30:00,43.93,43.96,43.88,43.96,3700.0,26.0042,26.022,25.9747,26.022,3700.0
2008-03-28 15:00:00,43.92,43.92,43.81,43.91,9100.0,25.9983,25.9983,25.9332,25.9924,9100.0
2008-03-28 15:30:00,43.88,43.89,43.76,43.81,7400.0,25.9747,25.9806,25.9036,25.9332,7400.0
2008-03-31 09:00:00,45.52,45.7,45.15,45.7,900.0,26.9454,27.052,26.7264,27.052,900.0
2008-03-31 09:30:00,45.15,45.15,43.82,44.05,154500.0,26.7264,26.7264,25.9391,26.0753,154500.0
2008-03-31 10:00:00,44.02,44.1,43.99,43.99,20900.0,26.0575,26.1049,26.0398,26.0398,20900.0
2008-03-31 10:30:00,44.02,44.04,43.91,43.94,10500.0,26.0575,26.0694,25.9924,26.0102,10500.0
2008-03-31 11:00:00,43.98,44.03,43.93,44.01,15600.0,26.0338,26.0634,26.0042,26.0516,15600.0
2008-03-31 11:30:00,44.0,44.16,44.0,44.16,56400.0,26.0457,26.1404,26.0457,26.1404,56400.0
2008-03-31 12:00:00,44.14,44.14,44.04,44.05,4900.0,26.1286,26.1286,26.0694,26.0753,4900.0
2008-03-31 12:30:00,44.06,44.17,44.06,44.17,2800.0,26.0812,26.1463,26.0812,26.1463,2800.0
2008-03-31 13:00:00,44.19,44.24,44.16,44.23,11000.0,26.1582,26.1878,26.1404,26.1818,11000.0
2008-03-31 13:30:00,44.22,44.26,44.14,44.14,25300.0,26.1759,26.1996,26.1286,26.1286,25300.0
2008-03-31 14:00:00,44.14,44.17,44.07,44.17,168100.0,26.1286,26.1463,26.0871,26.1463,168100.0
2008-03-31 14:30:00,44.15,44.21,44.0,44.07,264000.0,26.1345,26.17,26.0457,26.0871,264000.0
2008-03-31 15:00:00,44.05,44.15,44.05,44.11,11000.0,26.0753,26.1345,26.0753,26.1108,11000.0
2008-03-31 15:30:00,44.11,44.24,44.09,44.11,106800.0,26.1108,26.1878,26.099,26.1108,106800.0
2008-04-01 09:30:00,44.37,44.65,44.37,44.64,44500.0,26.2647,26.4304,26.2647,26.4245,44500.0
2008-04-01 10:00:00,44.68,44.7,44.61,44.63,15900.0,26.4482,26.46,26.4068,26.4186,15900.0
2008-04-01 10:30:00,44.68,44.88,44.66,44.88,8400.0,26.4482,26.5666,26.4364,26.5666,8400.0
2008-04-01 11:00:00,44.9,44.97,44.9,44.92,3900.0,26.5784,26.6199,26.5784,26.5903,3900.0
2008-04-01 11:30:00,44.92,44.97,44.9,44.96,19300.0,26.5903,26.6199,26.5784,26.614,19300.0
2008-04-01 12:00:00,44.95,45.0,44.91,45.0,28700.0,26.608,26.6376,26.5844,26.6376,28700.0
2008-04-01 12:30:00,45.01,45.09,45.01,45.09,13600.0,26.6436,26.6909,26.6436,26.6909,13600.0
2008-04-01 13:00:00,45.13,45.16,45.12,45.16,2200.0,26.7146,26.7323,26.7087,26.7323,2200.0
2008-04-01 13:30:00,45.12,45.12,45.05,45.06,11600.0,26.7087,26.7087,26.6672,26.6731,11600.0
2008-04-01 14:00:00,45.04,45.17,45.02,45.13,19300.0,26.6613,26.7383,26.6495,26.7146,19300.0
2008-04-01 14:30:00,45.12,45.29,45.12,45.26,12100.0,26.7087,26.8093,26.7087,26.7915,12100.0
2008-04-01 15:00:00,45.22,45.31,45.22,45.25,24300.0,26.7679,26.8211,26.7679,26.7856,24300.0
2008-04-01 15:30:00,45.3,45.37,45.19,45.33,37000.0,26.8152,26.8567,26.7501,26.833,37000.0
2008-04-02 09:30:00,45.72,45.74,45.15,45.17,42000.0,27.0638,27.0757,26.7264,26.7383,42000.0
2008-04-02 10:00:00,45.15,45.36,45.15,45.36,60500.0,26.7264,26.8507,26.7264,26.8507,60500.0
2008-04-02 10:30:00,45.39,45.52,45.37,45.52,11100.0,26.8685,26.9454,26.8567,26.9454,11100.0
2008-04-02 11:00:00,45.5,45.55,45.38,45.38,5700.0,26.9336,26.9632,26.8626,26.8626,5700.0
2008-04-02 11:30:00,45.41,45.51,45.4,45.51,7600.0,26.8803,26.9395,26.8744,26.9395,7600.0
2008-04-02 12:00:00,45.54,45.55,45.48,45.48,29500.0,26.9573,26.9632,26.9218,26.9218,29500.0
2008-04-02 12:30:00,45.47,45.48,45.41,45.44,16300.0,26.9158,26.9218,26.8803,26.8981,16300.0
2008-04-02 13:00:00,45.52,45.52,45.47,45.5,3500.0,26.9454,26.9454,26.9158,26.9336,3500.0
2008-04-02 13:30:00,45.49,45.61,45.49,45.59,15400.0,26.9277,26.9987,26.9277,26.9869,15400.0
2008-04-02 14:00:00,45.57,45.66,45.57,45.59,9600.0,26.975,27.0283,26.975,26.9869,9600.0
2008-04-02 14:30:00,45.58,45.58,45.37,45.43,15300.0,26.981,26.981,26.8567,26.8922,15300.0
2008-04-02 15:00:00,45.37,45.44,45.37,45.39,4700.0,26.8567,26.8981,26.8567,26.8685,4700.0
2008-04-02 15:30:00,45.44,45.51,45.41,45.51,23100.0,26.8981,26.9395,26.8803,26.9395,23100.0
2008-04-03 09:30:00,45.0,45.3,44.94,45.3,10200.0,26.6376,26.8152,26.6021,26.8152,10200.0
2008-04-03 10:00:00,45.32,45.36,45.21,45.22,21100.0,26.8271,26.8507,26.7619,26.7679,21100.0
2008-04-03 10:30:00,45.2,45.31,45.2,45.28,10200.0,26.756,26.8211,26.756,26.8034,10200.0
2008-04-03 11:00:00,45.26,45.42,45.26,45.41,5100.0,26.7915,26.8862,26.7915,26.8803,5100.0
2008-04-03 11:30:00,45.49,45.57,45.49,45.5,10500.0,26.9277,26.975,26.9277,26.9336,10500.0
2008-04-03 12:00:00,45.53,45.53,45.49,45.51,32600.0,26.9514,26.9514,26.9277,26.9395,32600.0
2008-04-03 12:30:00,45.5,45.63,45.5,45.61,25400.0,26.9336,27.0106,26.9336,26.9987,25400.0
2008-04-03 13:00:00,45.61,45.76,45.6,45.75,4300.0,26.9987,27.0875,26.9928,27.0816,4300.0
2008-04-03 13:30:00,45.74,45.74,45.65,45.65,9600.0,27.0757,27.0757,27.0224,27.0224,9600.0
2008-04-03 14:00:00,45.65,45.72,45.65,45.67,9400.0,27.0224,27.0638,27.0224,27.0342,9400.0
2008-04-03 14:30:00,45.74,45.75,45.65,45.75,23100.0,27.0757,27.0816,27.0224,27.0816,23100.0
2008-04-03 15:00:00,45.75,45.75,45.65,45.66,9000.0,27.0816,27.0816,27.0224,27.0283,9000.0
2008-04-03 15:30:00,45.62,45.67,45.58,45.63,20300.0,27.0046,27.0342,26.981,27.0106,20300.0
2008-04-04 09:30:00,45.79,45.81,45.66,45.71,88800.0,27.1053,27.1171,27.0283,27.0579,88800.0
2008-04-04 10:00:00,45.68,45.73,45.51,45.53,17900.0,27.0402,27.0698,26.9395,26.9514,17900.0
2008-04-04 10:30:00,45.57,45.7,45.5,45.7,5000.0,26.975,27.052,26.9336,27.052,5000.0
2008-04-04 11:00:00,45.71,45.8,45.71,45.8,20500.0,27.0579,27.1112,27.0579,27.1112,20500.0
2008-04-04 11:30:00,45.79,45.85,45.76,45.78,9900.0,27.1053,27.1408,27.0875,27.0994,9900.0
2008-04-04 12:00:00,45.77,45.86,45.77,45.82,40800.0,27.0934,27.1467,27.0934,27.123,40800.0
2008-04-04 12:30:00,45.93,45.97,45.89,45.97,21300.0,27.1881,27.2118,27.1645,27.2118,21300.0
2008-04-04 13:00:00,45.93,45.98,45.92,45.98,16200.0,27.1881,27.2177,27.1822,27.2177,16200.0
2008-04-04 13:30:00,45.97,45.97,45.86,45.88,32200.0,27.2118,27.2118,27.1467,27.1585,32200.0
2008-04-04 14:00:00,45.93,45.93,45.85,45.85,5000.0,27.1881,27.1881,27.1408,27.1408,5000.0
2008-04-04 14:30:00,45.89,45.96,45.88,45.88,21800.0,27.1645,27.2059,27.1585,27.1585,21800.0
2008-04-04 15:00:00,45.89,45.89,45.81,45.83,34900.0,27.1645,27.1645,27.1171,27.1289,34900.0
2008-04-04 15:30:00,45.84,45.86,45.77,45.84,31000.0,27.1349,27.1467,27.0934,27.1349,31000.0
2008-04-07 09:30:00,46.58,46.58,46.11,46.16,38100.0,27.5729,27.5729,27.2947,27.3243,38100.0
2008-04-07 10:00:00,46.17,46.17,46.03,46.03,7400.0,27.3302,27.3302,27.2473,27.2473,7400.0
2008-04-07 10:30:00,46.02,46.08,46.02,46.07,4500.0,27.2414,27.2769,27.2414,27.271,4500.0
2008-04-07 11:00:00,46.1,46.15,46.06,46.14,8600.0,27.2888,27.3184,27.2651,27.3125,8600.0
2008-04-07 11:30:00,46.15,46.25,46.15,46.2,5300.0,27.3184,27.3776,27.3184,27.348,5300.0
2008-04-07 12:00:00,46.19,46.2,46.16,46.2,11700.0,27.342,27.348,27.3243,27.348,11700.0
2008-04-07 12:30:00,46.2,46.28,46.17,46.27,8100.0,27.348,27.3953,27.3302,27.3894,8100.0
2008-04-07 13:00:00,46.25,46.25,46.18,46.21,6600.0,27.3776,27.3776,27.3361,27.3539,6600.0
2008-04-07 13:30:00,46.2,46.21,46.14,46.14,24400.0,27.348,27.3539,27.3125,27.3125,24400.0
2008-04-07 14:00:00,46.14,46.15,46.12,46.15,2300.0,27.3125,27.3184,27.3006,27.3184,2300.0
2008-04-07 14:30:00,46.09,46.09,46.03,46.05,12300.0,27.2829,27.2829,27.2473,27.2592,12300.0
2008-04-07 15:00:00,46.03,46.09,46.01,46.09,5600.0,27.2473,27.2829,27.2355,27.2829,5600.0
2008-04-07 15:30:00,46.05,46.09,46.0,46.02,32500.0,27.2592,27.2829,27.2296,27.2414,32500.0
2008-04-08 09:30:00,45.77,45.77,45.36,45.48,33000.0,27.0934,27.0934,26.8507,26.9218,33000.0
2008-04-08 10:00:00,45.47,45.52,45.41,45.52,5700.0,26.9158,26.9454,26.8803,26.9454,5700.0
2008-04-08 10:30:00,45.45,45.57,45.44,45.52,2700.0,26.904,26.975,26.8981,26.9454,2700.0
2008-04-08 11:00:00,45.51,45.57,45.51,45.53,6200.0,26.9395,26.975,26.9395,26.9514,6200.0
2008-04-08 11:30:00,45.55,45.66,45.5,45.56,12200.0,26.9632,27.0283,26.9336,26.9691,12200.0
2008-04-08 12:00:00,45.52,45.58,45.5,45.55,23100.0,26.9454,26.981,26.9336,26.9632,23100.0
2008-04-08 12:30:00,45.57,45.59,45.56,45.57,21300.0,26.975,26.9869,26.9691,26.975,21300.0
2008-04-08 13:00:00,45.55,45.57,45.52,45.52,7400.0,26.9632,26.975,26.9454,26.9454,7400.0
2008-04-08 13:30:00,45.51,45.54,45.48,45.54,16000.0,26.9395,26.9573,26.9218,26.9573,16000.0
2008-04-08 14:00:00,45.51,45.52,45.45,45.45,13100.0,26.9395,26.9454,26.904,26.904,13100.0
2008-04-08 14:30:00,45.48,45.61,45.48,45.61,3300.0,26.9218,26.9987,26.9218,26.9987,3300.0
2008-04-08 15:00:00,45.6,45.6,45.53,45.55,3700.0,26.9928,26.9928,26.9514,26.9632,3700.0
2008-04-08 15:30:00,45.62,45.64,45.6,45.62,6900.0,27.0046,27.0165,26.9928,27.0046,6900.0
2008-04-09 09:30:00,45.55,45.63,45.31,45.4,130000.0,26.9632,27.0106,26.8211,26.8744,130000.0
2008-04-09 10:00:00,45.41,45.49,45.35,45.45,181300.0,26.8803,26.9277,26.8448,26.904,181300.0
2008-04-09 10:30:00,45.43,45.44,45.36,45.44,25200.0,26.8922,26.8981,26.8507,26.8981,25200.0
2008-04-09 11:00:00,45.47,45.47,45.38,45.38,12000.0,26.9158,26.9158,26.8626,26.8626,12000.0
2008-04-09 11:30:00,45.41,45.42,45.27,45.27,113800.0,26.8803,26.8862,26.7975,26.7975,113800.0
2008-04-09 12:00:00,45.26,45.3,45.24,45.28,9000.0,26.7915,26.8152,26.7797,26.8034,9000.0
2008-04-09 12:30:00,45.34,45.35,45.33,45.35,9300.0,26.8389,26.8448,26.833,26.8448,9300.0
2008-04-09 13:00:00,45.37,45.41,45.31,45.4,3800.0,26.8567,26.8803,26.8211,26.8744,3800.0
2008-04-09 13:30:00,45.37,45.43,45.37,45.39,14000.0,26.8567,26.8922,26.8567,26.8685,14000.0
2008-04-09 14:00:00,45.48,45.48,45.31,45.35,132700.0,26.9218,26.9218,26.8211,26.8448,132700.0
2008-04-09 14:30:00,45.33,45.33,45.22,45.24,17300.0,26.833,26.833,26.7679,26.7797,17300.0
2008-04-09 15:00:00,45.19,45.3,45.16,45.3,4900.0,26.7501,26.8152,26.7323,26.8152,4900.0
2008-04-09 15:30:00,45.28,45.35,45.22,45.29,48700.0,26.8034,26.8448,26.7679,26.8093,48700.0
2008-04-10 09:30:00,45.11,45.47,44.88,44.88,68100.0,26.7027,26.9158,26.5666,26.5666,68100.0
2008-04-10 10:00:00,44.9,45.1,44.83,45.1,15200.0,26.5784,26.6968,26.537,26.6968,15200.0
2008-04-10 10:30:00,45.11,45.25,45.06,45.24,11600.0,26.7027,26.7856,26.6731,26.7797,11600.0
2008-04-10 11:00:00,45.23,45.32,45.19,45.3,6000.0,26.7738,26.8271,26.7501,26.8152,6000.0
2008-04-10 11:30:00,45.26,45.33,45.26,45.3,5800.0,26.7915,26.833,26.7915,26.8152,5800.0
2008-04-10 12:00:00,45.22,45.22,45.22,45.22,1300.0,26.7679,26.7679,26.7679,26.7679,1300.0
2008-04-10 12:30:00,45.19,45.19,45.12,45.16,1600.0,26.7501,26.7501,26.7087,26.7323,1600.0
2008-04-10 13:00:00,45.15,45.19,45.13,45.19,8700.0,26.7264,26.7501,26.7146,26.7501,8700.0
2008-04-10 13:30:00,45.24,45.24,45.17,45.17,5900.0,26.7797,26.7797,26.7383,26.7383,5900.0
2008-04-10 14:00:00,45.13,45.14,45.11,45.14,1000.0,26.7146,26.7205,26.7027,26.7205,1000.0
2008-04-10 14:30:00,45.12,45.16,45.12,45.14,12400.0,26.7087,26.7323,26.7087,26.7205,12400.0
2008-04-10 15:00:00,45.19,45.19,45.15,45.15,1200.0,26.7501,26.7501,26.7264,26.7264,1200.0
2008-04-10 15:30:00,45.14,45.15,45.07,45.15,16900.0,26.7205,26.7264,26.6791,26.7264,16900.0
2008-04-11 09:30:00,44.6,44.91,44.5,44.88,19400.0,26.4009,26.5844,26.3417,26.5666,19400.0
2008-04-11 10:00:00,44.83,44.87,44.76,44.85,21900.0,26.537,26.5607,26.4956,26.5488,21900.0
2008-04-11 10:30:00,44.86,44.99,44.86,44.97,7600.0,26.5548,26.6317,26.5548,26.6199,7600.0
2008-04-11 11:00:00,44.89,44.95,44.89,44.92,14700.0,26.5725,26.608,26.5725,26.5903,14700.0
2008-04-11 11:30:00,44.9,44.94,44.85,44.85,12400.0,26.5784,26.6021,26.5488,26.5488,12400.0
2008-04-11 12:00:00,44.82,44.86,44.7,44.7,14600.0,26.5311,26.5548,26.46,26.46,14600.0
2008-04-11 12:30:00,44.71,44.77,44.7,44.76,17100.0,26.466,26.5015,26.46,26.4956,17100.0
2008-04-11 13:00:00,44.74,44.8,44.72,44.76,6400.0,26.4837,26.5192,26.4719,26.4956,6400.0
2008-04-11 13:30:00,44.74,44.74,44.67,44.69,29500.0,26.4837,26.4837,26.4423,26.4541,29500.0
2008-04-11 14:00:00,44.72,44.72,44.6,44.68,20500.0,26.4719,26.4719,26.4009,26.4482,20500.0
2008-04-11 14:30:00,44.68,44.7,44.67,44.69,16800.0,26.4482,26.46,26.4423,26.4541,16800.0
2008-04-11 15:00:00,44.69,44.69,44.56,44.6,32200.0,26.4541,26.4541,26.3772,26.4009,32200.0
2008-04-11 15:30:00,44.59,44.61,44.47,44.51,17600.0,26.3949,26.4068,26.3239,26.3476,17600.0
2008-04-14 09:30:00,45.12,45.12,44.55,44.61,17800.0,26.7087,26.7087,26.3713,26.4068,17800.0
2008-04-14 10:00:00,44.64,44.67,44.6,44.61,7600.0,26.4245,26.4423,26.4009,26.4068,7600.0
2008-04-14 10:30:00,44.58,44.68,44.58,44.6,21100.0,26.389,26.4482,26.389,26.4009,21100.0
2008-04-14 11:00:00,44.64,44.65,44.56,44.57,5500.0,26.4245,26.4304,26.3772,26.3831,5500.0
2008-04-14 11:30:00,44.56,44.6,44.54,44.58,5400.0,26.3772,26.4009,26.3653,26.389,5400.0
2008-04-14 12:00:00,44.61,44.71,44.58,44.71,3800.0,26.4068,26.466,26.389,26.466,3800.0
2008-04-14 12:30:00,44.69,44.73,44.69,44.72,12400.0,26.4541,26.4778,26.4541,26.4719,12400.0
2008-04-14 13:00:00,44.68,44.71,44.66,44.67,2400.0,26.4482,26.466,26.4364,26.4423,2400.0
2008-04-14 13:30:00,44.67,44.67,44.59,44.59,4700.0,26.4423,26.4423,26.3949,26.3949,4700.0
2008-04-14 14:00:00,44.57,44.58,44.55,44.58,2900.0,26.3831,26.389,26.3713,26.389,2900.0
2008-04-14 14:30:00,44.61,44.61,44.54,44.54,5400.0,26.4068,26.4068,26.3653,26.3653,5400.0
2008-04-14 15:00:00,44.52,44.53,44.47,44.48,2200.0,26.3535,26.3594,26.3239,26.3298,2200.0
2008-04-14 15:30:00,44.45,44.58,44.45,44.58,12500.0,26.3121,26.389,26.3121,26.389,12500.0
2008-04-15 09:30:00,44.93,44.93,44.87,44.88,12400.0,26.5962,26.5962,26.5607,26.5666,12400.0
2008-04-15 10:00:00,44.83,44.89,44.82,44.82,7500.0,26.537,26.5725,26.5311,26.5311,7500.0
2008-04-15 10:30:00,44.76,44.79,44.76,44.79,2800.0,26.4956,26.5133,26.4956,26.5133,2800.0
2008-04-15 11:00:00,44.79,44.81,44.61,44.61,8500.0,26.5133,26.5252,26.4068,26.4068,8500.0
2008-04-15 11:30:00,44.64,44.72,44.64,44.69,7500.0,26.4245,26.4719,26.4245,26.4541,7500.0
2008-04-15 12:00:00,44.67,44.72,44.65,44.72,34100.0,26.4423,26.4719,26.4304,26.4719,34100.0
2008-04-15 12:30:00,44.77,44.77,44.74,44.75,9500.0,26.5015,26.5015,26.4837,26.4896,9500.0
2008-04-15 13:00:00,44.72,44.79,44.71,44.74,12000.0,26.4719,26.5133,26.466,26.4837,12000.0
2008-04-15 13:30:00,44.74,44.82,44.71,44.82,6200.0,26.4837,26.5311,26.466,26.5311,6200.0
2008-04-15 14:00:00,44.83,44.85,44.8,44.8,23300.0,26.537,26.5488,26.5192,26.5192,23300.0
2008-04-15 14:30:00,44.84,44.86,44.77,44.78,14600.0,26.5429,26.5548,26.5015,26.5074,14600.0
2008-04-15 15:00:00,44.77,44.84,44.74,44.84,11500.0,26.5015,26.5429,26.4837,26.5429,11500.0
2008-04-15 15:30:00,44.85,44.87,44.8,44.84,34400.0,26.5488,26.5607,26.5192,26.5429,34400.0
2008-04-16 09:30:00,45.68,45.76,45.61,45.74,40300.0,27.0402,27.0875,26.9987,27.0757,40300.0
2008-04-16 10:00:00,45.75,45.87,45.68,45.87,15900.0,27.0816,27.1526,27.0402,27.1526,15900.0
2008-04-16 10:30:00,45.87,45.95,45.85,45.93,4400.0,27.1526,27.2,27.1408,27.1881,4400.0
2008-04-16 11:00:00,45.95,45.98,45.9,45.93,23500.0,27.2,27.2177,27.1704,27.1881,23500.0
2008-04-16 11:30:00,45.91,45.97,45.91,45.97,15000.0,27.1763,27.2118,27.1763,27.2118,15000.0
2008-04-16 12:00:00,46.0,46.01,45.96,45.98,13200.0,27.2296,27.2355,27.2059,27.2177,13200.0
2008-04-16 12:30:00,46.05,46.05,45.99,45.99,5100.0,27.2592,27.2592,27.2237,27.2237,5100.0
2008-04-16 13:00:00,45.99,46.07,45.98,46.07,46600.0,27.2237,27.271,27.2177,27.271,46600.0
2008-04-16 13:30:00,46.05,46.05,45.97,46.01,96500.0,27.2592,27.2592,27.2118,27.2355,96500.0
2008-04-16 14:00:00,45.98,46.03,45.91,46.03,98700.0,27.2177,27.2473,27.1763,27.2473,98700.0
2008-04-16 14:30:00,46.01,46.17,46.01,46.13,19700.0,27.2355,27.3302,27.2355,27.3065,19700.0
2008-04-16 15:00:00,46.13,46.21,46.12,46.21,13800.0,27.3065,27.3539,27.3006,27.3539,13800.0
2008-04-16 15:30:00,46.19,46.29,46.19,46.27,72200.0,27.342,27.4012,27.342,27.3894,72200.0
2008-04-17 09:30:00,46.01,46.01,45.53,45.57,78600.0,27.2355,27.2355,26.9514,26.975,78600.0
2008-04-17 10:00:00,45.57,45.74,45.55,45.7,38700.0,26.975,27.0757,26.9632,27.052,38700.0
2008-04-17 10:30:00,45.66,45.7,45.62,45.65,18900.0,27.0283,27.052,27.0046,27.0224,18900.0
2008-04-17 11:00:00,45.64,45.67,45.58,45.62,4300.0,27.0165,27.0342,26.981,27.0046,4300.0
2008-04-17 11:30:00,45.61,45.66,45.55,45.55,4700.0,26.9987,27.0283,26.9632,26.9632,4700.0
2008-04-17 12:00:00,45.65,45.65,45.61,45.61,6900.0,27.0224,27.0224,26.9987,26.9987,6900.0
2008-04-17 12:30:00,45.61,45.69,45.58,45.69,4200.0,26.9987,27.0461,26.981,27.0461,4200.0
2008-04-17 13:00:00,45.73,45.79,45.71,45.79,3300.0,27.0698,27.1053,27.0579,27.1053,3300.0
2008-04-17 13:30:00,45.8,45.82,45.73,45.73,6300.0,27.1112,27.123,27.0698,27.0698,6300.0
2008-04-17 14:00:00,45.73,45.73,45.69,45.7,18700.0,27.0698,27.0698,27.0461,27.052,18700.0
2008-04-17 14:30:00,45.74,45.78,45.71,45.72,3900.0,27.0757,27.0994,27.0579,27.0638,3900.0
2008-04-17 15:00:00,45.72,45.8,45.72,45.76,13000.0,27.0638,27.1112,27.0638,27.0875,13000.0
2008-04-17 15:30:00,45.77,45.84,45.63,45.68,36200.0,27.0934,27.1349,27.0106,27.0402,36200.0
2008-04-18 09:30:00,46.91,46.91,46.02,46.05,33700.0,27.7683,27.7683,27.2414,27.2592,33700.0
2008-04-18 10:00:00,46.02,46.03,45.95,45.97,19400.0,27.2414,27.2473,27.2,27.2118,19400.0
2008-04-18 10:30:00,45.97,46.17,45.97,46.11,45900.0,27.2118,27.3302,27.2118,27.2947,45900.0
2008-04-18 11:00:00,46.18,46.18,46.07,46.09,32900.0,27.3361,27.3361,27.271,27.2829,32900.0
2008-04-18 11:30:00,46.13,46.19,46.09,46.19,12200.0,27.3065,27.342,27.2829,27.342,12200.0
2008-04-18 12:00:00,46.18,46.23,46.14,46.22,6100.0,27.3361,27.3657,27.3125,27.3598,6100.0
2008-04-18 12:30:00,46.23,46.25,46.21,46.21,6600.0,27.3657,27.3776,27.3539,27.3539,6600.0
2008-04-18 13:00:00,46.21,46.31,46.21,46.3,47000.0,27.3539,27.4131,27.3539,27.4072,47000.0
2008-04-18 13:30:00,46.29,46.32,46.28,46.3,4200.0,27.4012,27.419,27.3953,27.4072,4200.0
2008-04-18 14:00:00,46.26,46.33,46.26,46.28,2900.0,27.3835,27.4249,27.3835,27.3953,2900.0
2008-04-18 14:30:00,46.31,46.36,46.3,46.3,21900.0,27.4131,27.4427,27.4072,27.4072,21900.0
2008-04-18 15:00:00,46.24,46.29,46.23,46.23,10900.0,27.3716,27.4012,27.3657,27.3657,10900.0
2008-04-18 15:30:00,46.24,46.28,46.21,46.25,45800.0,27.3716,27.3953,27.3539,27.3776,45800.0
2008-04-21 09:30:00,46.44,46.44,46.25,46.32,13500.0,27.49,27.49,27.3776,27.419,13500.0
2008-04-21 10:00:00,46.3,46.3,46.17,46.17,14900.0,27.4072,27.4072,27.3302,27.3302,14900.0
2008-04-21 10:30:00,46.16,46.26,46.14,46.26,2800.0,27.3243,27.3835,27.3125,27.3835,2800.0
2008-04-21 11:00:00,46.2,46.25,46.19,46.2,7500.0,27.348,27.3776,27.342,27.348,7500.0
2008-04-21 11:30:00,46.23,46.31,46.23,46.31,8700.0,27.3657,27.4131,27.3657,27.4131,8700.0
2008-04-21 12:00:00,46.31,46.37,46.31,46.34,61100.0,27.4131,27.4486,27.4131,27.4308,61100.0
2008-04-21 12:30:00,46.3,46.33,46.25,46.33,10100.0,27.4072,27.4249,27.3776,27.4249,10100.0
2008-04-21 13:00:00,46.31,46.37,46.28,46.34,10400.0,27.4131,27.4486,27.3953,27.4308,10400.0
2008-04-21 13:30:00,46.34,46.34,46.24,46.24,7500.0,27.4308,27.4308,27.3716,27.3716,7500.0
2008-04-21 14:00:00,46.25,46.3,46.24,46.28,5000.0,27.3776,27.4072,27.3716,27.3953,5000.0
2008-04-21 14:30:00,46.39,46.42,46.39,46.42,1000.0,27.4604,27.4782,27.4604,27.4782,1000.0
2008-04-21 15:00:00,46.43,46.48,46.43,46.44,16700.0,27.4841,27.5137,27.4841,27.49,16700.0
2008-04-21 15:30:00,46.47,46.53,46.44,46.53,50900.0,27.5078,27.5433,27.49,27.5433,50900.0
2008-04-22 09:30:00,46.62,46.62,45.99,46.04,69600.0,27.5966,27.5966,27.2237,27.2533,69600.0
2008-04-22 10:00:00,46.05,46.2,46.05,46.1,42600.0,27.2592,27.348,27.2592,27.2888,42600.0
2008-04-22 10:30:00,46.09,46.11,46.0,46.11,15900.0,27.2829,27.2947,27.2296,27.2947,15900.0
2008-04-22 11:00:00,46.08,46.15,46.08,46.13,35700.0,27.2769,27.3184,27.2769,27.3065,35700.0
2008-04-22 11:30:00,46.16,46.2,46.04,46.06,45800.0,27.3243,27.348,27.2533,27.2651,45800.0
2008-04-22 12:00:00,46.07,46.1,46.05,46.05,18000.0,27.271,27.2888,27.2592,27.2592,18000.0
2008-04-22 12:30:00,46.01,46.02,45.83,45.83,25700.0,27.2355,27.2414,27.1289,27.1289,25700.0
2008-04-22 13:00:00,45.83,45.93,45.79,45.9,14600.0,27.1289,27.1881,27.1053,27.1704,14600.0
2008-04-22 13:30:00,45.93,46.0,45.9,45.99,24600.0,27.1881,27.2296,27.1704,27.2237,24600.0
2008-04-22 14:00:00,45.99,45.99,45.91,45.97,35000.0,27.2237,27.2237,27.1763,27.2118,35000.0
2008-04-22 14:30:00,45.94,45.95,45.85,45.85,20400.0,27.1941,27.2,27.1408,27.1408,20400.0
2008-04-22 15:00:00,45.91,45.98,45.91,45.97,23900.0,27.1763,27.2177,27.1763,27.2118,23900.0
2008-04-22 15:30:00,46.02,46.03,45.96,46.01,151800.0,27.2414,27.2473,27.2059,27.2355,151800.0
2008-04-23 09:30:00,46.13,46.13,45.8,45.84,54400.0,27.3065,27.3065,27.1112,27.1349,54400.0
2008-04-23 10:00:00,45.84,45.97,45.78,45.97,17300.0,27.1349,27.2118,27.0994,27.2118,17300.0
2008-04-23 10:30:00,46.0,46.25,45.99,46.25,6000.0,27.2296,27.3776,27.2237,27.3776,6000.0
2008-04-23 11:00:00,46.27,46.3,46.25,46.3,4700.0,27.3894,27.4072,27.3776,27.4072,4700.0
2008-04-23 11:30:00,46.29,46.33,46.23,46.24,104000.0,27.4012,27.4249,27.3657,27.3716,104000.0
2008-04-23 12:00:00,46.17,46.17,46.07,46.08,23800.0,27.3302,27.3302,27.271,27.2769,23800.0
2008-04-23 12:30:00,46.07,46.07,45.98,46.0,3500.0,27.271,27.271,27.2177,27.2296,3500.0
2008-04-23 13:00:00,46.0,46.08,45.99,46.08,3200.0,27.2296,27.2769,27.2237,27.2769,3200.0
2008-04-23 13:30:00,46.05,46.1,46.05,46.1,5600.0,27.2592,27.2888,27.2592,27.2888,5600.0
2008-04-23 14:00:00,46.1,46.17,46.1,46.11,16300.0,27.2888,27.3302,27.2888,27.2947,16300.0
2008-04-23 14:30:00,46.12,46.18,46.11,46.14,15500.0,27.3006,27.3361,27.2947,27.3125,15500.0
2008-04-23 15:00:00,46.16,46.32,46.16,46.22,47300.0,27.3243,27.419,27.3243,27.3598,47300.0
2008-04-23 15:30:00,46.22,46.26,46.19,46.26,95800.0,27.3598,27.3835,27.342,27.3835,95800.0
2008-04-24 09:30:00,46.52,46.52,45.71,45.76,64200.0,27.5374,27.5374,27.0579,27.0875,64200.0
2008-04-24 10:00:00,45.75,45.76,45.56,45.6,65600.0,27.0816,27.0875,26.9691,26.9928,65600.0
2008-04-24 10:30:00,45.59,45.63,45.55,45.63,20600.0,26.9869,27.0106,26.9632,27.0106,20600.0
2008-04-24 11:00:00,45.65,45.72,45.59,45.72,19200.0,27.0224,27.0638,26.9869,27.0638,19200.0
2008-04-24 11:30:00,45.76,45.98,45.76,45.89,29400.0,27.0875,27.2177,27.0875,27.1645,29400.0
2008-04-24 12:00:00,45.94,46.03,45.92,46.0,12200.0,27.1941,27.2473,27.1822,27.2296,12200.0
2008-04-24 12:30:00,45.99,46.08,45.97,46.01,8500.0,27.2237,27.2769,27.2118,27.2355,8500.0
2008-04-24 13:00:00,46.01,46.03,45.95,45.96,8600.0,27.2355,27.2473,27.2,27.2059,8600.0
2008-04-24 13:30:00,45.99,46.07,45.99,46.06,2000.0,27.2237,27.271,27.2237,27.2651,2000.0
2008-04-24 14:00:00,46.11,46.19,46.11,46.16,25800.0,27.2947,27.342,27.2947,27.3243,25800.0
2008-04-24 14:30:00,46.19,46.26,46.15,46.22,34200.0,27.342,27.3835,27.3184,27.3598,34200.0
2008-04-24 15:00:00,46.21,46.24,46.12,46.19,20800.0,27.3539,27.3716,27.3006,27.342,20800.0
2008-04-24 15:30:00,46.18,46.2,46.03,46.03,48600.0,27.3361,27.348,27.2473,27.2473,48600.0
2008-04-25 09:30:00,46.6,46.6,46.31,46.36,52000.0,27.5847,27.5847,27.4131,27.4427,52000.0
2008-04-25 10:00:00,46.28,46.37,46.24,46.37,28700.0,27.3953,27.4486,27.3716,27.4486,28700.0
2008-04-25 10:30:00,46.35,46.4,46.32,46.4,30300.0,27.4368,27.4664,27.419,27.4664,30300.0
2008-04-25 11:00:00,46.44,46.46,46.27,46.29,31100.0,27.49,27.5019,27.3894,27.4012,31100.0
2008-04-25 11:30:00,46.29,46.37,46.29,46.37,14600.0,27.4012,27.4486,27.4012,27.4486,14600.0
2008-04-25 12:00:00,46.33,46.4,46.33,46.37,7500.0,27.4249,27.4664,27.4249,27.4486,7500.0
2008-04-25 12:30:00,46.34,46.4,46.31,46.32,21600.0,27.4308,27.4664,27.4131,27.419,21600.0
2008-04-25 13:00:00,46.33,46.33,46.29,46.3,16900.0,27.4249,27.4249,27.4012,27.4072,16900.0
2008-04-25 13:30:00,46.28,46.42,46.25,46.42,14500.0,27.3953,27.4782,27.3776,27.4782,14500.0
2008-04-25 14:00:00,46.38,46.41,46.37,46.38,24900.0,27.4545,27.4723,27.4486,27.4545,24900.0
2008-04-25 14:30:00,46.39,46.43,46.35,46.43,21800.0,27.4604,27.4841,27.4368,27.4841,21800.0
2008-04-25 15:00:00,46.44,46.57,46.42,46.52,98100.0,27.49,27.567,27.4782,27.5374,98100.0
2008-04-25 15:30:00,46.55,46.57,46.43,46.47,60100.0,27.5551,27.567,27.4841,27.5078,60100.0
2008-04-28 09:30:00,47.15,47.15,46.59,46.67,30200.0,27.9103,27.9103,27.5788,27.6262,30200.0
2008-04-28 10:00:00,46.66,46.7,46.64,46.69,37400.0,27.6203,27.6439,27.6084,27.638,37400.0
2008-04-28 10:30:00,46.68,46.77,46.68,46.76,22700.0,27.6321,27.6854,27.6321,27.6795,22700.0
2008-04-28 11:00:00,46.73,46.76,46.65,46.69,35100.0,27.6617,27.6795,27.6143,27.638,35100.0
2008-04-28 11:30:00,46.71,46.74,46.66,46.68,11700.0,27.6499,27.6676,27.6203,27.6321,11700.0
2008-04-28 12:00:00,46.69,46.72,46.68,46.72,19000.0,27.638,27.6558,27.6321,27.6558,19000.0
2008-04-28 12:30:00,46.73,46.73,46.67,46.68,24800.0,27.6617,27.6617,27.6262,27.6321,24800.0
2008-04-28 13:00:00,46.67,46.73,46.66,46.71,20300.0,27.6262,27.6617,27.6203,27.6499,20300.0
2008-04-28 13:30:00,46.74,46.77,46.73,46.74,34100.0,27.6676,27.6854,27.6617,27.6676,34100.0
2008-04-28 14:00:00,46.74,46.77,46.72,46.75,15000.0,27.6676,27.6854,27.6558,27.6735,15000.0
2008-04-28 14:30:00,46.75,46.78,46.73,46.73,20800.0,27.6735,27.6913,27.6617,27.6617,20800.0
2008-04-28 15:00:00,46.75,46.83,46.75,46.75,32000.0,27.6735,27.7209,27.6735,27.6735,32000.0
2008-04-28 15:30:00,46.75,46.77,46.63,46.63,169600.0,27.6735,27.6854,27.6025,27.6025,169600.0
2008-04-29 09:30:00,46.82,46.82,46.28,46.33,117900.0,27.715,27.715,27.3953,27.4249,117900.0
2008-04-29 10:00:00,46.36,46.38,46.24,46.28,110600.0,27.4427,27.4545,27.3716,27.3953,110600.0
2008-04-29 10:30:00,46.27,46.3,46.22,46.23,38900.0,27.3894,27.4072,27.3598,27.3657,38900.0
2008-04-29 11:00:00,46.21,46.3,46.21,46.3,26600.0,27.3539,27.4072,27.3539,27.4072,26600.0
2008-04-29 11:30:00,46.31,46.35,46.31,46.35,14000.0,27.4131,27.4368,27.4131,27.4368,14000.0
2008-04-29 12:00:00,46.33,46.35,46.25,46.31,26200.0,27.4249,27.4368,27.3776,27.4131,26200.0
2008-04-29 12:30:00,46.32,46.36,46.3,46.3,39800.0,27.419,27.4427,27.4072,27.4072,39800.0
2008-04-29 13:00:00,46.28,46.32,46.25,46.28,37900.0,27.3953,27.419,27.3776,27.3953,37900.0
2008-04-29 13:30:00,46.31,46.33,46.28,46.28,30700.0,27.4131,27.4249,27.3953,27.3953,30700.0
2008-04-29 14:00:00,46.29,46.3,46.25,46.29,39100.0,27.4012,27.4072,27.3776,27.4012,39100.0
2008-04-29 14:30:00,46.29,46.35,46.26,46.35,78500.0,27.4012,27.4368,27.3835,27.4368,78500.0
2008-04-29 15:00:00,46.34,46.34,46.24,46.26,78000.0,27.4308,27.4308,27.3716,27.3835,78000.0
2008-04-29 15:30:00,46.25,46.27,46.17,46.22,120300.0,27.3776,27.3894,27.3302,27.3598,120300.0
2008-04-30 09:30:00,47.53,47.53,46.36,46.44,53900.0,28.1353,28.1353,27.4427,27.49,53900.0
2008-04-30 10:00:00,46.41,46.47,46.41,46.44,4300.0,27.4723,27.5078,27.4723,27.49,4300.0
2008-04-30 10:30:00,46.47,46.52,46.46,46.5,7400.0,27.5078,27.5374,27.5019,27.5256,7400.0
2008-04-30 11:00:00,46.56,46.64,46.56,46.6,15000.0,27.5611,27.6084,27.5611,27.5847,15000.0
2008-04-30 11:30:00,46.6,46.62,46.55,46.61,110200.0,27.5847,27.5966,27.5551,27.5907,110200.0
2008-04-30 12:00:00,46.61,46.63,46.56,46.58,88800.0,27.5907,27.6025,27.5611,27.5729,88800.0
2008-04-30 12:30:00,46.55,46.6,46.54,46.6,27900.0,27.5551,27.5847,27.5492,27.5847,27900.0
2008-04-30 13:00:00,46.61,46.64,46.6,46.62,11200.0,27.5907,27.6084,27.5847,27.5966,11200.0
2008-04-30 13:30:00,46.62,46.63,46.54,46.55,29400.0,27.5966,27.6025,27.5492,27.5551,29400.0
2008-04-30 14:00:00,46.57,46.8,46.45,46.65,56600.0,27.567,27.7031,27.496,27.6143,56600.0
2008-04-30 14:30:00,46.64,46.76,46.57,46.57,45100.0,27.6084,27.6795,27.567,27.567,45100.0
2008-04-30 15:00:00,46.55,46.56,46.39,46.44,10300.0,27.5551,27.5611,27.4604,27.49,10300.0
2008-04-30 15:30:00,46.42,46.52,46.37,46.4,29600.0,27.4782,27.5374,27.4486,27.4664,29600.0
2008-05-01 09:30:00,46.56,46.56,46.12,46.28,23700.0,27.5611,27.5611,27.3006,27.3953,23700.0
2008-05-01 10:00:00,46.29,46.35,46.25,46.33,21800.0,27.4012,27.4368,27.3776,27.4249,21800.0
2008-05-01 10:30:00,46.31,46.33,46.21,46.26,17200.0,27.4131,27.4249,27.3539,27.3835,17200.0
2008-05-01 11:00:00,46.25,46.32,46.25,46.29,26600.0,27.3776,27.419,27.3776,27.4012,26600.0
2008-05-01 11:30:00,46.29,46.32,46.24,46.29,25700.0,27.4012,27.419,27.3716,27.4012,25700.0
2008-05-01 12:00:00,46.3,46.34,46.27,46.31,25800.0,27.4072,27.4308,27.3894,27.4131,25800.0
2008-05-01 12:30:00,46.36,46.52,46.36,46.52,6100.0,27.4427,27.5374,27.4427,27.5374,6100.0
2008-05-01 13:00:00,46.51,46.6,46.51,46.6,4400.0,27.5315,27.5847,27.5315,27.5847,4400.0
2008-05-01 13:30:00,46.59,46.59,46.55,46.55,6100.0,27.5788,27.5788,27.5551,27.5551,6100.0
2008-05-01 14:00:00,46.55,46.63,46.5,46.59,6200.0,27.5551,27.6025,27.5256,27.5788,6200.0
2008-05-01 14:30:00,46.55,46.71,46.55,46.64,8900.0,27.5551,27.6499,27.5551,27.6084,8900.0
2008-05-01 15:00:00,46.65,46.7,46.6,46.64,8800.0,27.6143,27.6439,27.5847,27.6084,8800.0
2008-05-01 15:30:00,46.68,46.78,46.59,46.76,17000.0,27.6321,27.6913,27.5788,27.6795,17000.0
2008-05-02 09:30:00,47.19,47.19,46.97,47.0,31000.0,27.934,27.934,27.8038,27.8215,31000.0
2008-05-02 10:00:00,47.05,47.11,46.96,46.96,33300.0,27.8511,27.8866,27.7978,27.7978,33300.0
2008-05-02 10:30:00,46.95,46.98,46.87,46.87,35800.0,27.7919,27.8097,27.7446,27.7446,35800.0
2008-05-02 11:00:00,46.88,47.01,46.88,47.01,4000.0,27.7505,27.8274,27.7505,27.8274,4000.0
2008-05-02 11:30:00,47.0,47.07,46.98,47.0,146800.0,27.8215,27.863,27.8097,27.8215,146800.0
2008-05-02 12:00:00,47.0,47.0,46.88,46.88,99500.0,27.8215,27.8215,27.7505,27.7505,99500.0
2008-05-02 12:30:00,46.88,46.92,46.85,46.88,38800.0,27.7505,27.7742,27.7327,27.7505,38800.0
2008-05-02 13:00:00,46.83,46.83,46.73,46.79,32000.0,27.7209,27.7209,27.6617,27.6972,32000.0
2008-05-02 13:30:00,46.79,46.84,46.77,46.82,2200.0,27.6972,27.7268,27.6854,27.715,2200.0
2008-05-02 14:00:00,46.8,46.85,46.71,46.8,28100.0,27.7031,27.7327,27.6499,27.7031,28100.0
2008-05-02 14:30:00,46.78,46.85,46.77,46.82,13900.0,27.6913,27.7327,27.6854,27.715,13900.0
2008-05-02 15:00:00,46.79,46.9,46.79,46.9,8700.0,27.6972,27.7623,27.6972,27.7623,8700.0
2008-05-02 15:30:00,46.88,46.94,46.84,46.94,64900.0,27.7505,27.786,27.7268,27.786,64900.0
2008-05-05 09:30:00,47.29,47.29,46.91,46.97,54700.0,27.9932,27.9932,27.7683,27.8038,54700.0
2008-05-05 10:00:00,46.99,47.02,46.91,46.92,86500.0,27.8156,27.8334,27.7683,27.7742,86500.0
2008-05-05 10:30:00,46.91,46.97,46.89,46.91,21800.0,27.7683,27.8038,27.7564,27.7683,21800.0
2008-05-05 11:00:00,46.9,46.97,46.89,46.97,15800.0,27.7623,27.8038,27.7564,27.8038,15800.0
2008-05-05 11:30:00,46.99,47.05,46.99,47.04,4200.0,27.8156,27.8511,27.8156,27.8452,4200.0
2008-05-05 12:00:00,47.05,47.06,46.96,47.0,29600.0,27.8511,27.857,27.7978,27.8215,29600.0
2008-05-05 12:30:00,46.98,47.08,46.98,47.08,83400.0,27.8097,27.8689,27.8097,27.8689,83400.0
2008-05-05 13:00:00,47.07,47.1,47.06,47.08,6900.0,27.863,27.8807,27.857,27.8689,6900.0
2008-05-05 13:30:00,47.08,47.09,47.04,47.04,8600.0,27.8689,27.8748,27.8452,27.8452,8600.0
2008-05-05 14:00:00,47.05,47.07,47.02,47.03,34600.0,27.8511,27.863,27.8334,27.8393,34600.0
2008-05-05 14:30:00,47.03,47.08,47.0,47.04,27500.0,27.8393,27.8689,27.8215,27.8452,27500.0
2008-05-05 15:00:00,47.04,47.09,47.03,47.06,18300.0,27.8452,27.8748,27.8393,27.857,18300.0
2008-05-05 15:30:00,47.06,47.06,47.0,47.01,20000.0,27.857,27.857,27.8215,27.8274,20000.0
2008-05-06 09:30:00,47.18,47.18,46.75,46.81,66600.0,27.9281,27.9281,27.6735,27.7091,66600.0
2008-05-06 10:00:00,46.81,46.97,46.81,46.93,15800.0,27.7091,27.8038,27.7091,27.7801,15800.0
2008-05-06 10:30:00,46.92,47.03,46.91,47.02,5100.0,27.7742,27.8393,27.7683,27.8334,5100.0
2008-05-06 11:00:00,47.07,47.08,47.02,47.07,11900.0,27.863,27.8689,27.8334,27.863,11900.0
2008-05-06 11:30:00,47.05,47.08,47.01,47.08,6000.0,27.8511,27.8689,27.8274,27.8689,6000.0
2008-05-06 12:00:00,47.11,47.2,47.11,47.2,19800.0,27.8866,27.9399,27.8866,27.9399,19800.0
2008-05-06 12:30:00,47.2,47.2,47.12,47.18,5700.0,27.9399,27.9399,27.8926,27.9281,5700.0
2008-05-06 13:00:00,47.2,47.2,47.17,47.17,2500.0,27.9399,27.9399,27.9222,27.9222,2500.0
2008-05-06 13:30:00,47.18,47.22,47.16,47.19,5400.0,27.9281,27.9518,27.9162,27.934,5400.0
2008-05-06 14:00:00,47.19,47.19,47.1,47.18,8000.0,27.934,27.934,27.8807,27.9281,8000.0
2008-05-06 14:30:00,47.19,47.28,47.19,47.25,15200.0,27.934,27.9873,27.934,27.9695,15200.0
2008-05-06 15:00:00,47.25,47.29,47.25,47.29,10300.0,27.9695,27.9932,27.9695,27.9932,10300.0
2008-05-06 15:30:00,47.29,47.33,47.19,47.19,116800.0,27.9932,28.0169,27.934,27.934,116800.0
2008-05-07 09:30:00,47.05,47.07,46.96,47.07,21300.0,27.8511,27.863,27.7978,27.863,21300.0
2008-05-07 10:00:00,46.97,47.03,46.97,47.03,5800.0,27.8038,27.8393,27.8038,27.8393,5800.0
2008-05-07 10:30:00,47.02,47.07,47.0,47.0,12700.0,27.8334,27.863,27.8215,27.8215,12700.0
2008-05-07 11:00:00,47.01,47.01,46.94,46.94,12400.0,27.8274,27.8274,27.786,27.786,12400.0
2008-05-07 11:30:00,46.95,46.95,46.85,46.87,7700.0,27.7919,27.7919,27.7327,27.7446,7700.0
2008-05-07 12:00:00,46.87,46.93,46.84,46.86,10100.0,27.7446,27.7801,27.7268,27.7387,10100.0
2008-05-07 12:30:00,46.88,46.92,46.86,46.92,18100.0,27.7505,27.7742,27.7387,27.7742,18100.0
2008-05-07 13:00:00,46.91,46.91,46.79,46.8,11200.0,27.7683,27.7683,27.6972,27.7031,11200.0
2008-05-07 13:30:00,46.78,46.82,46.77,46.77,11100.0,27.6913,27.715,27.6854,27.6854,11100.0
2008-05-07 14:00:00,46.78,46.79,46.63,46.65,42900.0,27.6913,27.6972,27.6025,27.6143,42900.0
2008-05-07 14:30:00,46.61,46.61,46.51,46.58,56100.0,27.5907,27.5907,27.5315,27.5729,56100.0
2008-05-07 15:00:00,46.56,46.59,46.36,46.38,40100.0,27.5611,27.5788,27.4427,27.4545,40100.0
2008-05-07 15:30:00,46.39,46.53,46.34,46.41,69200.0,27.4604,27.5433,27.4308,27.4723,69200.0
2008-05-08 09:30:00,46.83,47.05,46.8,46.82,27300.0,27.7209,27.8511,27.7031,27.715,27300.0
2008-05-08 10:00:00,46.81,46.81,46.78,46.8,4600.0,27.7091,27.7091,27.6913,27.7031,4600.0
2008-05-08 10:30:00,46.84,46.84,46.76,46.82,9200.0,27.7268,27.7268,27.6795,27.715,9200.0
2008-05-08 11:00:00,46.81,46.94,46.79,46.92,16100.0,27.7091,27.786,27.6972,27.7742,16100.0
2008-05-08 11:30:00,46.9,46.96,46.86,46.92,18900.0,27.7623,27.7978,27.7387,27.7742,18900.0
2008-05-08 12:00:00,46.89,46.91,46.86,46.87,19700.0,27.7564,27.7683,27.7387,27.7446,19700.0
2008-05-08 12:30:00,46.87,46.89,46.84,46.86,11800.0,27.7446,27.7564,27.7268,27.7387,11800.0
2008-05-08 13:00:00,46.84,46.99,46.83,46.99,4900.0,27.7268,27.8156,27.7209,27.8156,4900.0
2008-05-08 13:30:00,46.97,47.02,46.95,46.98,11900.0,27.8038,27.8334,27.7919,27.8097,11900.0
2008-05-08 14:00:00,47.02,47.02,46.87,46.87,5100.0,27.8334,27.8334,27.7446,27.7446,5100.0
2008-05-08 14:30:00,46.88,46.88,46.79,46.81,18000.0,27.7505,27.7505,27.6972,27.7091,18000.0
2008-05-08 15:00:00,46.84,46.84,46.71,46.77,12600.0,27.7268,27.7268,27.6499,27.6854,12600.0
2008-05-08 15:30:00,46.75,46.84,46.75,46.81,16600.0,27.6735,27.7268,27.6735,27.7091,16600.0
2008-05-09 09:30:00,46.52,46.52,46.35,46.39,20800.0,27.5374,27.5374,27.4368,27.4604,20800.0
2008-05-09 10:00:00,46.39,46.42,46.39,46.39,20200.0,27.4604,27.4782,27.4604,27.4604,20200.0
2008-05-09 10:30:00,46.39,46.52,46.39,46.5,23000.0,27.4604,27.5374,27.4604,27.5256,23000.0
2008-05-09 11:00:00,46.54,46.55,46.49,46.5,5200.0,27.5492,27.5551,27.5196,27.5256,5200.0
2008-05-09 11:30:00,46.5,46.5,46.42,46.45,4900.0,27.5256,27.5256,27.4782,27.496,4900.0
2008-05-09 12:00:00,46.45,46.46,46.43,46.45,7200.0,27.496,27.5019,27.4841,27.496,7200.0
2008-05-09 12:30:00,46.45,46.46,46.44,46.46,19200.0,27.496,27.5019,27.49,27.5019,19200.0
2008-05-09 13:00:00,46.46,46.48,46.37,46.38,13000.0,27.5019,27.5137,27.4486,27.4545,13000.0
2008-05-09 13:30:00,46.37,46.46,46.34,46.45,5500.0,27.4486,27.5019,27.4308,27.496,5500.0
2008-05-09 14:00:00,46.47,46.51,46.45,46.46,13300.0,27.5078,27.5315,27.496,27.5019,13300.0
2008-05-09 14:30:00,46.45,46.51,46.44,46.45,20100.0,27.496,27.5315,27.49,27.496,20100.0
2008-05-09 15:00:00,46.45,46.59,46.42,46.59,41300.0,27.496,27.5788,27.4782,27.5788,41300.0
2008-05-09 15:30:00,46.59,46.65,46.49,46.52,12500.0,27.5788,27.6143,27.5196,27.5374,12500.0
2008-05-12 09:30:00,46.69,46.72,46.48,46.62,24300.0,27.638,27.6558,27.5137,27.5966,24300.0
2008-05-12 10:00:00,46.62,46.63,46.59,46.63,7400.0,27.5966,27.6025,27.5788,27.6025,7400.0
2008-05-12 10:30:00,46.59,46.74,46.59,46.74,7800.0,27.5788,27.6676,27.5788,27.6676,7800.0
2008-05-12 11:00:00,46.74,46.8,46.74,46.78,6800.0,27.6676,27.7031,27.6676,27.6913,6800.0
2008-05-12 11:30:00,46.82,46.89,46.81,46.88,20000.0,27.715,27.7564,27.7091,27.7505,20000.0
2008-05-12 12:00:00,46.9,46.93,46.88,46.91,5400.0,27.7623,27.7801,27.7505,27.7683,5400.0
2008-05-12 12:30:00,46.91,46.98,46.89,46.98,8200.0,27.7683,27.8097,27.7564,27.8097,8200.0
2008-05-12 13:00:00,46.97,46.97,46.9,46.9,12700.0,27.8038,27.8038,27.7623,27.7623,12700.0
2008-05-12 13:30:00,46.92,46.92,46.87,46.88,12100.0,27.7742,27.7742,27.7446,27.7505,12100.0
2008-05-12 14:00:00,46.9,46.98,46.89,46.98,4600.0,27.7623,27.8097,27.7564,27.8097,4600.0
2008-05-12 14:30:00,46.99,47.01,46.97,46.99,10400.0,27.8156,27.8274,27.8038,27.8156,10400.0
2008-05-12 15:00:00,46.99,47.03,46.98,47.0,6200.0,27.8156,27.8393,27.8097,27.8215,6200.0
2008-05-12 15:30:00,46.97,47.04,46.96,47.01,78900.0,27.8038,27.8452,27.7978,27.8274,78900.0
2008-05-13 09:30:00,47.05,47.05,46.7,46.7,74200.0,27.8511,27.8511,27.6439,27.6439,74200.0
2008-05-13 10:00:00,46.69,46.75,46.66,46.74,19700.0,27.638,27.6735,27.6203,27.6676,19700.0
2008-05-13 10:30:00,46.73,46.77,46.66,46.68,6700.0,27.6617,27.6854,27.6203,27.6321,6700.0
2008-05-13 11:00:00,46.66,46.73,46.63,46.71,8900.0,27.6203,27.6617,27.6025,27.6499,8900.0
2008-05-13 11:30:00,46.71,46.81,46.67,46.78,16400.0,27.6499,27.7091,27.6262,27.6913,16400.0
2008-05-13 12:00:00,46.77,46.78,46.72,46.77,2700.0,27.6854,27.6913,27.6558,27.6854,2700.0
2008-05-13 12:30:00,46.77,46.77,46.73,46.76,56900.0,27.6854,27.6854,27.6617,27.6795,56900.0
2008-05-13 13:00:00,46.77,46.8,46.74,46.8,29700.0,27.6854,27.7031,27.6676,27.7031,29700.0
2008-05-13 13:30:00,46.8,46.82,46.79,46.81,12400.0,27.7031,27.715,27.6972,27.7091,12400.0
2008-05-13 14:00:00,46.77,46.81,46.75,46.77,11600.0,27.6854,27.7091,27.6735,27.6854,11600.0
2008-05-13 14:30:00,46.76,46.77,46.75,46.76,4700.0,27.6795,27.6854,27.6735,27.6795,4700.0
2008-05-13 15:00:00,46.83,46.85,46.78,46.78,17300.0,27.7209,27.7327,27.6913,27.6913,17300.0
2008-05-13 15:30:00,46.8,46.81,46.75,46.78,24900.0,27.7031,27.7091,27.6735,27.6913,24900.0
2008-05-14 09:30:00,47.46,47.95,46.9,47.0,34500.0,28.0938,28.3839,27.7623,27.8215,34500.0
2008-05-14 10:00:00,47.02,47.1,47.01,47.07,8300.0,27.8334,27.8807,27.8274,27.863,8300.0
2008-05-14 10:30:00,47.12,47.13,47.08,47.08,7000.0,27.8926,27.8985,27.8689,27.8689,7000.0
2008-05-14 11:00:00,47.06,47.06,46.98,47.02,12000.0,27.857,27.857,27.8097,27.8334,12000.0
2008-05-14 11:30:00,47.05,47.09,47.03,47.05,5400.0,27.8511,27.8748,27.8393,27.8511,5400.0
2008-05-14 12:00:00,47.06,47.08,47.05,47.07,8000.0,27.857,27.8689,27.8511,27.863,8000.0
2008-05-14 12:30:00,47.08,47.09,47.05,47.09,8600.0,27.8689,27.8748,27.8511,27.8748,8600.0
2008-05-14 13:00:00,47.1,47.14,47.08,47.12,4700.0,27.8807,27.9044,27.8689,27.8926,4700.0
2008-05-14 13:30:00,47.13,47.15,47.1,47.12,5800.0,27.8985,27.9103,27.8807,27.8926,5800.0
2008-05-14 14:00:00,47.14,47.14,47.05,47.05,6100.0,27.9044,27.9044,27.8511,27.8511,6100.0
2008-05-14 14:30:00,47.08,47.12,47.0,47.04,14500.0,27.8689,27.8926,27.8215,27.8452,14500.0
2008-05-14 15:00:00,47.03,47.03,46.95,46.97,2800.0,27.8393,27.8393,27.7919,27.8038,2800.0
2008-05-14 15:30:00,46.96,46.96,46.83,46.83,19900.0,27.7978,27.7978,27.7209,27.7209,19900.0
2008-05-15 09:30:00,47.14,47.22,47.12,47.22,19800.0,27.9044,27.9518,27.8926,27.9518,19800.0
2008-05-15 10:00:00,47.23,47.24,47.2,47.21,5500.0,27.9577,27.9636,27.9399,27.9458,5500.0
2008-05-15 10:30:00,47.25,47.29,47.21,47.27,6600.0,27.9695,27.9932,27.9458,27.9814,6600.0
2008-05-15 11:00:00,47.3,47.3,47.27,47.29,8000.0,27.9991,27.9991,27.9814,27.9932,8000.0
2008-05-15 11:30:00,47.27,47.33,47.25,47.33,18300.0,27.9814,28.0169,27.9695,28.0169,18300.0
2008-05-15 12:00:00,47.33,47.42,47.33,47.42,10900.0,28.0169,28.0701,28.0169,28.0701,10900.0
2008-05-15 12:30:00,47.45,47.46,47.29,47.33,21200.0,28.0879,28.0938,27.9932,28.0169,21200.0
2008-05-15 13:00:00,47.29,47.35,47.29,47.34,5400.0,27.9932,28.0287,27.9932,28.0228,5400.0
2008-05-15 13:30:00,47.33,47.35,47.31,47.33,4600.0,28.0169,28.0287,28.005,28.0169,4600.0
2008-05-15 14:00:00,47.33,47.39,47.32,47.32,3800.0,28.0169,28.0524,28.0109,28.0109,3800.0
2008-05-15 14:30:00,47.34,47.46,47.34,47.46,36700.0,28.0228,28.0938,28.0228,28.0938,36700.0
2008-05-15 15:00:00,47.42,47.47,47.4,47.45,9600.0,28.0701,28.0997,28.0583,28.0879,9600.0
2008-05-15 15:30:00,47.47,47.63,47.46,47.56,16700.0,28.0997,28.1945,28.0938,28.153,16700.0
2008-05-16 09:30:00,47.87,47.87,47.73,47.81,24600.0,28.3365,28.3365,28.2536,28.301,24600.0
2008-05-16 10:00:00,47.79,47.85,47.73,47.82,21100.0,28.2892,28.3247,28.2536,28.3069,21100.0
2008-05-16 10:30:00,47.83,47.88,47.72,47.75,16000.0,28.3128,28.3424,28.2477,28.2655,16000.0
2008-05-16 11:00:00,47.75,47.84,47.75,47.8,9600.0,28.2655,28.3188,28.2655,28.2951,9600.0
2008-05-16 11:30:00,47.85,47.94,47.85,47.91,16100.0,28.3247,28.378,28.3247,28.3602,16100.0
2008-05-16 12:00:00,47.9,47.94,47.9,47.91,18900.0,28.3543,28.378,28.3543,28.3602,18900.0
2008-05-16 12:30:00,47.95,47.96,47.92,47.94,20800.0,28.3839,28.3898,28.3661,28.378,20800.0
2008-05-16 13:00:00,47.93,47.99,47.91,47.92,29100.0,28.372,28.4076,28.3602,28.3661,29100.0
2008-05-16 13:30:00,47.91,47.94,47.87,47.94,9800.0,28.3602,28.378,28.3365,28.378,9800.0
2008-05-16 14:00:00,47.96,47.96,47.89,47.89,18000.0,28.3898,28.3898,28.3484,28.3484,18000.0
2008-05-16 14:30:00,47.94,48.0,47.93,48.0,7700.0,28.378,28.4135,28.372,28.4135,7700.0
2008-05-16 15:00:00,47.98,48.09,47.94,48.06,47500.0,28.4016,28.4667,28.378,28.449,47500.0
2008-05-16 15:30:00,48.08,48.13,48.05,48.13,15800.0,28.4608,28.4904,28.4431,28.4904,15800.0
2008-05-19 09:30:00,48.07,48.13,48.02,48.1,18000.0,28.4549,28.4904,28.4253,28.4727,18000.0
2008-05-19 10:00:00,48.12,48.12,48.07,48.11,26300.0,28.4845,28.4845,28.4549,28.4786,26300.0
2008-05-19 10:30:00,48.09,48.14,48.07,48.12,22100.0,28.4667,28.4963,28.4549,28.4845,22100.0
2008-05-19 11:00:00,48.12,48.17,48.06,48.17,17700.0,28.4845,28.5141,28.449,28.5141,17700.0
2008-05-19 11:30:00,48.16,48.28,48.16,48.22,9600.0,28.5082,28.5792,28.5082,28.5437,9600.0
2008-05-19 12:00:00,48.22,48.28,48.22,48.28,8600.0,28.5437,28.5792,28.5437,28.5792,8600.0
2008-05-19 12:30:00,48.28,48.29,48.25,48.26,15900.0,28.5792,28.5851,28.5615,28.5674,15900.0
2008-05-19 13:00:00,48.29,48.29,48.24,48.28,16200.0,28.5851,28.5851,28.5555,28.5792,16200.0
2008-05-19 13:30:00,48.27,48.27,48.16,48.19,15400.0,28.5733,28.5733,28.5082,28.5259,15400.0
2008-05-19 14:00:00,48.16,48.17,48.04,48.04,12200.0,28.5082,28.5141,28.4372,28.4372,12200.0
2008-05-19 14:30:00,48.08,48.09,48.04,48.09,4400.0,28.4608,28.4667,28.4372,28.4667,4400.0
2008-05-19 15:00:00,48.1,48.11,48.04,48.04,9500.0,28.4727,28.4786,28.4372,28.4372,9500.0
2008-05-19 15:30:00,48.04,48.05,47.9,47.98,13900.0,28.4372,28.4431,28.3543,28.4016,13900.0
2008-05-20 09:30:00,47.9,47.9,47.75,47.75,12700.0,28.3543,28.3543,28.2655,28.2655,12700.0
2008-05-20 10:00:00,47.72,47.74,47.69,47.73,19000.0,28.2477,28.2596,28.23,28.2536,19000.0
2008-05-20 10:30:00,47.71,47.71,47.64,47.69,12500.0,28.2418,28.2418,28.2004,28.23,12500.0
2008-05-20 11:00:00,47.69,47.69,47.62,47.66,5300.0,28.23,28.23,28.1885,28.2122,5300.0
2008-05-20 11:30:00,47.66,47.66,47.54,47.57,16200.0,28.2122,28.2122,28.1412,28.1589,16200.0
2008-05-20 12:00:00,47.56,47.66,47.56,47.66,18300.0,28.153,28.2122,28.153,28.2122,18300.0
2008-05-20 12:30:00,47.65,47.66,47.57,47.57,5800.0,28.2063,28.2122,28.1589,28.1589,5800.0
2008-05-20 13:00:00,47.66,47.67,47.59,47.64,2500.0,28.2122,28.2181,28.1708,28.2004,2500.0
2008-05-20 13:30:00,47.63,47.63,47.5,47.5,12600.0,28.1945,28.1945,28.1175,28.1175,12600.0
2008-05-20 14:00:00,47.52,47.52,47.44,47.46,7500.0,28.1293,28.1293,28.082,28.0938,7500.0
2008-05-20 14:30:00,47.44,47.52,47.44,47.48,22700.0,28.082,28.1293,28.082,28.1057,22700.0
2008-05-20 15:00:00,47.47,47.56,47.47,47.52,8800.0,28.0997,28.153,28.0997,28.1293,8800.0
2008-05-20 15:30:00,47.5,47.59,47.43,47.54,44000.0,28.1175,28.1708,28.0761,28.1412,44000.0
2008-05-21 09:30:00,47.74,47.74,47.49,47.49,39800.0,28.2596,28.2596,28.1116,28.1116,39800.0
2008-05-21 10:00:00,47.51,47.54,47.48,47.52,3900.0,28.1234,28.1412,28.1057,28.1293,3900.0
2008-05-21 10:30:00,47.49,47.51,47.41,47.41,6800.0,28.1116,28.1234,28.0642,28.0642,6800.0
2008-05-21 11:00:00,47.4,47.48,47.37,47.47,3300.0,28.0583,28.1057,28.0405,28.0997,3300.0
2008-05-21 11:30:00,47.5,47.56,47.45,47.56,7400.0,28.1175,28.153,28.0879,28.153,7400.0
2008-05-21 12:00:00,47.56,47.56,47.5,47.52,11600.0,28.153,28.153,28.1175,28.1293,11600.0
2008-05-21 12:30:00,47.52,47.53,47.49,47.51,4300.0,28.1293,28.1353,28.1116,28.1234,4300.0
2008-05-21 13:00:00,47.47,47.48,47.41,47.41,18100.0,28.0997,28.1057,28.0642,28.0642,18100.0
2008-05-21 13:30:00,47.44,47.48,47.37,47.37,27800.0,28.082,28.1057,28.0405,28.0405,27800.0
2008-05-21 14:00:00,47.35,47.36,47.1,47.11,23400.0,28.0287,28.0346,27.8807,27.8866,23400.0
2008-05-21 14:30:00,47.12,47.15,47.02,47.08,29600.0,27.8926,27.9103,27.8334,27.8689,29600.0
2008-05-21 15:00:00,47.12,47.13,47.06,47.1,14700.0,27.8926,27.8985,27.857,27.8807,14700.0
2008-05-21 15:30:00,47.1,47.1,46.97,47.02,40800.0,27.8807,27.8807,27.8038,27.8334,40800.0
2008-05-22 09:30:00,47.37,48.45,47.37,47.45,16000.0,28.0405,28.6798,28.0405,28.0879,16000.0
2008-05-22 10:00:00,47.51,47.55,47.45,47.53,25500.0,28.1234,28.1471,28.0879,28.1353,25500.0
2008-05-22 10:30:00,47.58,47.63,47.51,47.54,55800.0,28.1649,28.1945,28.1234,28.1412,55800.0
2008-05-22 11:00:00,47.59,47.68,47.59,47.61,21500.0,28.1708,28.2241,28.1708,28.1826,21500.0
2008-05-22 11:30:00,47.53,47.53,47.41,47.41,9800.0,28.1353,28.1353,28.0642,28.0642,9800.0
2008-05-22 12:00:00,47.43,47.45,47.42,47.45,1100.0,28.0761,28.0879,28.0701,28.0879,1100.0
2008-05-22 12:30:00,47.5,47.55,47.47,47.53,9100.0,28.1175,28.1471,28.0997,28.1353,9100.0
2008-05-22 13:00:00,47.54,47.55,47.52,47.54,2500.0,28.1412,28.1471,28.1293,28.1412,2500.0
2008-05-22 13:30:00,47.55,47.63,47.55,47.6,6900.0,28.1471,28.1945,28.1471,28.1767,6900.0
2008-05-22 14:00:00,47.6,47.62,47.45,47.49,7800.0,28.1767,28.1885,28.0879,28.1116,7800.0
2008-05-22 14:30:00,47.44,47.53,47.44,47.52,28700.0,28.082,28.1353,28.082,28.1293,28700.0
2008-05-22 15:00:00,47.51,47.54,47.46,47.46,28800.0,28.1234,28.1412,28.0938,28.0938,28800.0
2008-05-22 15:30:00,47.46,47.54,47.43,47.51,16100.0,28.0938,28.1412,28.0761,28.1234,16100.0
2008-05-23 09:30:00,47.78,47.78,47.29,47.33,31500.0,28.2832,28.2832,27.9932,28.0169,31500.0
2008-05-23 10:00:00,47.28,47.31,47.23,47.23,28800.0,27.9873,28.005,27.9577,27.9577,28800.0
2008-05-23 10:30:00,47.19,47.19,47.13,47.13,5600.0,27.934,27.934,27.8985,27.8985,5600.0
2008-05-23 11:00:00,47.15,47.16,47.0,47.04,18100.0,27.9103,27.9162,27.8215,27.8452,18100.0
2008-05-23 11:30:00,46.98,47.02,46.95,47.02,15900.0,27.8097,27.8334,27.7919,27.8334,15900.0
2008-05-23 12:00:00,47.04,47.04,46.99,47.01,8600.0,27.8452,27.8452,27.8156,27.8274,8600.0
2008-05-23 12:30:00,46.98,46.98,46.94,46.94,4500.0,27.8097,27.8097,27.786,27.786,4500.0
2008-05-23 13:00:00,46.93,47.0,46.93,46.97,5600.0,27.7801,27.8215,27.7801,27.8038,5600.0
2008-05-23 13:30:00,46.99,47.02,46.94,46.94,6600.0,27.8156,27.8334,27.786,27.786,6600.0
2008-05-23 14:00:00,46.95,46.95,46.91,46.93,4700.0,27.7919,27.7919,27.7683,27.7801,4700.0
2008-05-23 14:30:00,46.92,47.04,46.92,47.03,7700.0,27.7742,27.8452,27.7742,27.8393,7700.0
2008-05-23 15:00:00,47.02,47.05,46.99,47.03,28300.0,27.8334,27.8511,27.8156,27.8393,28300.0
2008-05-23 15:30:00,47.07,47.1,46.97,46.99,7500.0,27.863,27.8807,27.8038,27.8156,7500.0
2008-05-27 09:30:00,46.81,46.83,46.64,46.76,55600.0,27.7091,27.7209,27.6084,27.6795,55600.0
2008-05-27 10:00:00,46.76,46.85,46.76,46.82,20400.0,27.6795,27.7327,27.6795,27.715,20400.0
2008-05-27 10:30:00,46.81,46.82,46.77,46.82,10800.0,27.7091,27.715,27.6854,27.715,10800.0
2008-05-27 11:00:00,46.83,46.83,46.64,46.65,35100.0,27.7209,27.7209,27.6084,27.6143,35100.0
2008-05-27 11:30:00,46.64,46.64,46.57,46.58,7500.0,27.6084,27.6084,27.567,27.5729,7500.0
2008-05-27 12:00:00,46.55,46.61,46.54,46.61,7600.0,27.5551,27.5907,27.5492,27.5907,7600.0
2008-05-27 12:30:00,46.59,46.64,46.59,46.63,3700.0,27.5788,27.6084,27.5788,27.6025,3700.0
2008-05-27 13:00:00,46.62,46.66,46.58,46.66,10600.0,27.5966,27.6203,27.5729,27.6203,10600.0
2008-05-27 13:30:00,46.65,46.7,46.65,46.7,10000.0,27.6143,27.6439,27.6143,27.6439,10000.0
2008-05-27 14:00:00,46.72,46.72,46.68,46.7,9300.0,27.6558,27.6558,27.6321,27.6439,9300.0
2008-05-27 14:30:00,46.71,46.83,46.68,46.81,10300.0,27.6499,27.7209,27.6321,27.7091,10300.0
2008-05-27 15:00:00,46.82,46.84,46.79,46.8,31300.0,27.715,27.7268,27.6972,27.7031,31300.0
2008-05-27 15:30:00,46.79,46.85,46.78,46.84,18000.0,27.6972,27.7327,27.6913,27.7268,18000.0
2008-05-28 09:30:00,47.08,47.08,46.72,46.75,78800.0,27.8689,27.8689,27.6558,27.6735,78800.0
2008-05-28 10:00:00,46.74,46.77,46.67,46.68,139400.0,27.6676,27.6854,27.6262,27.6321,139400.0
2008-05-28 10:30:00,46.68,46.78,46.68,46.76,27100.0,27.6321,27.6913,27.6321,27.6795,27100.0
2008-05-28 11:00:00,46.79,46.79,46.65,46.69,23600.0,27.6972,27.6972,27.6143,27.638,23600.0
2008-05-28 11:30:00,46.66,46.73,46.65,46.65,35500.0,27.6203,27.6617,27.6143,27.6143,35500.0
2008-05-28 12:00:00,46.58,46.66,46.53,46.66,22900.0,27.5729,27.6203,27.5433,27.6203,22900.0
2008-05-28 12:30:00,46.66,46.72,46.65,46.72,10800.0,27.6203,27.6558,27.6143,27.6558,10800.0
2008-05-28 13:00:00,46.75,46.77,46.72,46.72,20700.0,27.6735,27.6854,27.6558,27.6558,20700.0
2008-05-28 13:30:00,46.71,46.72,46.64,46.68,28200.0,27.6499,27.6558,27.6084,27.6321,28200.0
2008-05-28 14:00:00,46.68,46.73,46.66,46.69,79300.0,27.6321,27.6617,27.6203,27.638,79300.0
2008-05-28 14:30:00,46.72,46.82,46.72,46.78,40700.0,27.6558,27.715,27.6558,27.6913,40700.0
2008-05-28 15:00:00,46.78,46.87,46.77,46.87,16800.0,27.6913,27.7446,27.6854,27.7446,16800.0
2008-05-28 15:30:00,46.89,46.92,46.85,46.91,41700.0,27.7564,27.7742,27.7327,27.7683,41700.0
2008-05-29 09:30:00,47.13,47.13,46.51,46.56,40300.0,27.8985,27.8985,27.5315,27.5611,40300.0
2008-05-29 10:00:00,46.57,46.61,46.5,46.6,31800.0,27.567,27.5907,27.5256,27.5847,31800.0
2008-05-29 10:30:00,46.58,46.78,46.55,46.74,15400.0,27.5729,27.6913,27.5551,27.6676,15400.0
2008-05-29 11:00:00,46.75,46.75,46.68,46.69,22800.0,27.6735,27.6735,27.6321,27.638,22800.0
2008-05-29 11:30:00,46.71,46.8,46.69,46.75,12700.0,27.6499,27.7031,27.638,27.6735,12700.0
2008-05-29 12:00:00,46.79,46.79,46.72,46.76,17800.0,27.6972,27.6972,27.6558,27.6795,17800.0
2008-05-29 12:30:00,46.76,46.93,46.76,46.9,9600.0,27.6795,27.7801,27.6795,27.7623,9600.0
2008-05-29 13:00:00,46.87,46.87,46.8,46.83,50700.0,27.7446,27.7446,27.7031,27.7209,50700.0
2008-05-29 13:30:00,46.84,46.89,46.83,46.86,6200.0,27.7268,27.7564,27.7209,27.7387,6200.0
2008-05-29 14:00:00,46.86,46.92,46.85,46.88,8400.0,27.7387,27.7742,27.7327,27.7505,8400.0
2008-05-29 14:30:00,46.9,46.91,46.83,46.87,11300.0,27.7623,27.7683,27.7209,27.7446,11300.0
2008-05-29 15:00:00,46.86,46.88,46.83,46.83,7000.0,27.7387,27.7505,27.7209,27.7209,7000.0
2008-05-29 15:30:00,46.83,46.85,46.79,46.81,16600.0,27.7209,27.7327,27.6972,27.7091,16600.0
2008-05-30 09:30:00,47.09,47.09,46.94,46.95,29600.0,27.8748,27.8748,27.786,27.7919,29600.0
2008-05-30 10:00:00,46.94,47.08,46.94,47.08,2600.0,27.786,27.8689,27.786,27.8689,2600.0
2008-05-30 10:30:00,47.08,47.08,46.97,46.97,39800.0,27.8689,27.8689,27.8038,27.8038,39800.0
2008-05-30 11:00:00,47.0,47.01,46.94,46.94,16700.0,27.8215,27.8274,27.786,27.786,16700.0
2008-05-30 11:30:00,46.93,47.05,46.88,47.05,11100.0,27.7801,27.8511,27.7505,27.8511,11100.0
2008-05-30 12:00:00,47.06,47.06,46.96,46.96,4800.0,27.857,27.857,27.7978,27.7978,4800.0
2008-05-30 12:30:00,47.0,47.02,46.94,46.94,8800.0,27.8215,27.8334,27.786,27.786,8800.0
2008-05-30 13:00:00,46.97,47.01,46.95,47.01,3400.0,27.8038,27.8274,27.7919,27.8274,3400.0
2008-05-30 13:30:00,47.0,47.04,46.99,47.02,59300.0,27.8215,27.8452,27.8156,27.8334,59300.0
2008-05-30 14:00:00,47.02,47.02,46.99,47.01,3700.0,27.8334,27.8334,27.8156,27.8274,3700.0
2008-05-30 14:30:00,47.03,47.08,47.03,47.08,5100.0,27.8393,27.8689,27.8393,27.8689,5100.0
2008-05-30 15:00:00,47.08,47.08,47.04,47.05,3000.0,27.8689,27.8689,27.8452,27.8511,3000.0
2008-05-30 15:30:00,47.07,47.1,47.0,47.0,18200.0,27.863,27.8807,27.8215,27.8215,18200.0
2008-06-02 09:30:00,47.99,48.25,46.54,46.56,23300.0,28.4076,28.5615,27.5492,27.5611,23300.0
2008-06-02 10:00:00,46.6,46.62,46.56,46.59,9000.0,27.5847,27.5966,27.5611,27.5788,9000.0
2008-06-02 10:30:00,46.56,46.64,46.49,46.57,33000.0,27.5611,27.6084,27.5196,27.567,33000.0
2008-06-02 11:00:00,46.61,46.67,46.55,46.63,49500.0,27.5907,27.6262,27.5551,27.6025,49500.0
2008-06-02 11:30:00,46.6,46.65,46.56,46.65,17100.0,27.5847,27.6143,27.5611,27.6143,17100.0
2008-06-02 12:00:00,46.66,46.68,46.63,46.66,32500.0,27.6203,27.6321,27.6025,27.6203,32500.0
2008-06-02 12:30:00,46.66,46.67,46.4,46.43,21500.0,27.6203,27.6262,27.4664,27.4841,21500.0
2008-06-02 13:00:00,46.38,46.44,46.38,46.44,6900.0,27.4545,27.49,27.4545,27.49,6900.0
2008-06-02 13:30:00,46.4,46.48,46.4,46.44,19400.0,27.4664,27.5137,27.4664,27.49,19400.0
2008-06-02 14:00:00,46.47,46.48,46.43,46.48,29600.0,27.5078,27.5137,27.4841,27.5137,29600.0
2008-06-02 14:30:00,46.5,46.5,46.45,46.48,23400.0,27.5256,27.5256,27.496,27.5137,23400.0
2008-06-02 15:00:00,46.46,46.48,46.4,46.48,16000.0,27.5019,27.5137,27.4664,27.5137,16000.0
2008-06-02 15:30:00,46.51,46.59,46.48,46.58,20100.0,27.5315,27.5788,27.5137,27.5729,20100.0
2008-06-03 09:30:00,47.07,47.07,46.47,46.53,39200.0,27.863,27.863,27.5078,27.5433,39200.0
2008-06-03 10:00:00,46.53,46.62,46.52,46.6,15300.0,27.5433,27.5966,27.5374,27.5847,15300.0
2008-06-03 10:30:00,46.57,46.64,46.55,46.64,9400.0,27.567,27.6084,27.5551,27.6084,9400.0
2008-06-03 11:00:00,46.65,46.68,46.63,46.65,5400.0,27.6143,27.6321,27.6025,27.6143,5400.0
2008-06-03 11:30:00,46.71,46.75,46.71,46.74,9900.0,27.6499,27.6735,27.6499,27.6676,9900.0
2008-06-03 12:00:00,46.75,46.75,46.63,46.64,19300.0,27.6735,27.6735,27.6025,27.6084,19300.0
2008-06-03 12:30:00,46.62,46.65,46.59,46.59,17200.0,27.5966,27.6143,27.5788,27.5788,17200.0
2008-06-03 13:00:00,46.61,46.62,46.53,46.53,9400.0,27.5907,27.5966,27.5433,27.5433,9400.0
2008-06-03 13:30:00,46.45,46.47,46.3,46.37,21200.0,27.496,27.5078,27.4072,27.4486,21200.0
2008-06-03 14:00:00,46.36,46.38,46.2,46.21,14300.0,27.4427,27.4545,27.348,27.3539,14300.0
2008-06-03 14:30:00,46.22,46.32,46.22,46.32,16600.0,27.3598,27.419,27.3598,27.419,16600.0
2008-06-03 15:00:00,46.33,46.46,46.3,46.44,27700.0,27.4249,27.5019,27.4072,27.49,27700.0
2008-06-03 15:30:00,46.43,46.51,46.4,46.42,13400.0,27.4841,27.5315,27.4664,27.4782,13400.0
2008-06-04 09:30:00,46.4,46.4,46.1,46.12,16200.0,27.4664,27.4664,27.2888,27.3006,16200.0
2008-06-04 10:00:00,46.14,46.26,46.11,46.26,12900.0,27.3125,27.3835,27.2947,27.3835,12900.0
2008-06-04 10:30:00,46.25,46.36,46.25,46.36,16400.0,27.3776,27.4427,27.3776,27.4427,16400.0
2008-06-04 11:00:00,46.34,46.41,46.33,46.37,8200.0,27.4308,27.4723,27.4249,27.4486,8200.0
2008-06-04 11:30:00,46.38,46.38,46.31,46.37,31300.0,27.4545,27.4545,27.4131,27.4486,31300.0
2008-06-04 12:00:00,46.34,46.38,46.32,46.38,16800.0,27.4308,27.4545,27.419,27.4545,16800.0
2008-06-04 12:30:00,46.39,46.39,46.25,46.25,14600.0,27.4604,27.4604,27.3776,27.3776,14600.0
2008-06-04 13:00:00,46.29,46.36,46.24,46.35,10700.0,27.4012,27.4427,27.3716,27.4368,10700.0
2008-06-04 13:30:00,46.33,46.37,46.31,46.36,16200.0,27.4249,27.4486,27.4131,27.4427,16200.0
2008-06-04 14:00:00,46.35,46.35,46.17,46.19,33000.0,27.4368,27.4368,27.3302,27.342,33000.0
2008-06-04 14:30:00,46.19,46.28,46.04,46.06,39900.0,27.342,27.3953,27.2533,27.2651,39900.0
2008-06-04 15:00:00,46.04,46.16,46.04,46.07,47600.0,27.2533,27.3243,27.2533,27.271,47600.0
2008-06-04 15:30:00,46.08,46.19,46.05,46.17,24500.0,27.2769,27.342,27.2592,27.3302,24500.0
2008-06-05 09:30:00,46.97,46.97,46.16,46.38,21800.0,27.8038,27.8038,27.3243,27.4545,21800.0
2008-06-05 10:00:00,46.33,46.49,46.26,46.45,24400.0,27.4249,27.5196,27.3835,27.496,24400.0
2008-06-05 10:30:00,46.43,46.48,46.41,46.41,3000.0,27.4841,27.5137,27.4723,27.4723,3000.0
2008-06-05 11:00:00,46.44,46.47,46.4,46.47,6600.0,27.49,27.5078,27.4664,27.5078,6600.0
2008-06-05 11:30:00,46.47,46.54,46.45,46.5,3600.0,27.5078,27.5492,27.496,27.5256,3600.0
2008-06-05 12:00:00,46.49,46.62,46.49,46.6,29300.0,27.5196,27.5966,27.5196,27.5847,29300.0
2008-06-05 12:30:00,46.61,46.64,46.59,46.64,32100.0,27.5907,27.6084,27.5788,27.6084,32100.0
2008-06-05 13:00:00,46.65,46.66,46.61,46.66,3900.0,27.6143,27.6203,27.5907,27.6203,3900.0
2008-06-05 13:30:00,46.62,46.72,46.62,46.71,18100.0,27.5966,27.6558,27.5966,27.6499,18100.0
2008-06-05 14:00:00,46.72,46.74,46.59,46.66,18000.0,27.6558,27.6676,27.5788,27.6203,18000.0
2008-06-05 14:30:00,46.64,46.77,46.64,46.74,5600.0,27.6084,27.6854,27.6084,27.6676,5600.0
2008-06-05 15:00:00,46.75,46.86,46.75,46.83,23000.0,27.6735,27.7387,27.6735,27.7209,23000.0
2008-06-05 15:30:00,46.82,46.88,46.77,46.88,49800.0,27.715,27.7505,27.6854,27.7505,49800.0
2008-06-06 09:30:00,46.49,46.49,46.27,46.34,355200.0,27.5196,27.5196,27.3894,27.4308,355200.0
2008-06-06 10:00:00,46.32,46.32,46.13,46.14,39200.0,27.419,27.419,27.3065,27.3125,39200.0
2008-06-06 10:30:00,46.11,46.18,46.07,46.16,146300.0,27.2947,27.3361,27.271,27.3243,146300.0
2008-06-06 11:00:00,46.17,46.19,46.03,46.06,19300.0,27.3302,27.342,27.2473,27.2651,19300.0
2008-06-06 11:30:00,46.03,46.09,45.97,45.97,40700.0,27.2473,27.2829,27.2118,27.2118,40700.0
2008-06-06 12:00:00,46.01,46.01,45.91,45.95,32100.0,27.2355,27.2355,27.1763,27.2,32100.0
2008-06-06 12:30:00,45.95,46.04,45.95,45.96,10100.0,27.2,27.2533,27.2,27.2059,10100.0
2008-06-06 13:00:00,45.99,45.99,45.9,45.95,13800.0,27.2237,27.2237,27.1704,27.2,13800.0
2008-06-06 13:30:00,45.93,46.01,45.93,45.95,32900.0,27.1881,27.2355,27.1881,27.2,32900.0
2008-06-06 14:00:00,45.95,45.96,45.8,45.84,17900.0,27.2,27.2059,27.1112,27.1349,17900.0
2008-06-06 14:30:00,45.87,45.89,45.77,45.77,9900.0,27.1526,27.1645,27.0934,27.0934,9900.0
2008-06-06 15:00:00,45.84,45.93,45.74,45.77,19600.0,27.1349,27.1881,27.0757,27.0934,19600.0
2008-06-06 15:30:00,45.75,45.76,45.55,45.57,23100.0,27.0816,27.0875,26.9632,26.975,23100.0
2008-06-09 09:30:00,46.08,46.08,45.69,45.78,14500.0,27.2769,27.2769,27.0461,27.0994,14500.0
2008-06-09 10:00:00,45.81,45.86,45.75,45.76,9400.0,27.1171,27.1467,27.0816,27.0875,9400.0
2008-06-09 10:30:00,45.78,45.81,45.74,45.74,14700.0,27.0994,27.1171,27.0757,27.0757,14700.0
2008-06-09 11:00:00,45.72,45.76,45.72,45.72,15600.0,27.0638,27.0875,27.0638,27.0638,15600.0
2008-06-09 11:30:00,45.79,45.79,45.73,45.73,11900.0,27.1053,27.1053,27.0698,27.0698,11900.0
2008-06-09 12:00:00,45.68,45.69,45.67,45.69,1800.0,27.0402,27.0461,27.0342,27.0461,1800.0
2008-06-09 12:30:00,45.69,45.69,45.63,45.63,17900.0,27.0461,27.0461,27.0106,27.0106,17900.0
2008-06-09 13:00:00,45.6,45.6,45.38,45.45,6000.0,26.9928,26.9928,26.8626,26.904,6000.0
2008-06-09 13:30:00,45.45,45.49,45.33,45.38,21600.0,26.904,26.9277,26.833,26.8626,21600.0
2008-06-09 14:00:00,45.35,45.38,45.27,45.37,24900.0,26.8448,26.8626,26.7975,26.8567,24900.0
2008-06-09 14:30:00,45.42,45.46,45.42,45.46,16400.0,26.8862,26.9099,26.8862,26.9099,16400.0
2008-06-09 15:00:00,45.38,45.4,45.33,45.36,20200.0,26.8626,26.8744,26.833,26.8507,20200.0
2008-06-09 15:30:00,45.4,45.54,45.4,45.51,21300.0,26.8744,26.9573,26.8744,26.9395,21300.0
2008-06-10 09:30:00,44.77,44.91,44.72,44.88,56400.0,26.5015,26.5844,26.4719,26.5666,56400.0
2008-06-10 10:00:00,44.84,45.0,44.81,44.93,11600.0,26.5429,26.6376,26.5252,26.5962,11600.0
2008-06-10 10:30:00,44.92,44.95,44.83,44.86,6700.0,26.5903,26.608,26.537,26.5548,6700.0
2008-06-10 11:00:00,44.85,44.91,44.79,44.82,8900.0,26.5488,26.5844,26.5133,26.5311,8900.0
2008-06-10 11:30:00,44.75,44.83,44.7,44.78,6700.0,26.4896,26.537,26.46,26.5074,6700.0
2008-06-10 12:00:00,44.76,44.87,44.71,44.87,13200.0,26.4956,26.5607,26.466,26.5607,13200.0
2008-06-10 12:30:00,44.84,44.91,44.83,44.87,17900.0,26.5429,26.5844,26.537,26.5607,17900.0
2008-06-10 13:00:00,44.84,44.94,44.84,44.92,11500.0,26.5429,26.6021,26.5429,26.5903,11500.0
2008-06-10 13:30:00,44.92,44.92,44.82,44.82,9200.0,26.5903,26.5903,26.5311,26.5311,9200.0
2008-06-10 14:00:00,44.7,44.7,44.63,44.68,11900.0,26.46,26.46,26.4186,26.4482,11900.0
2008-06-10 14:30:00,44.67,44.73,44.67,44.72,6400.0,26.4423,26.4778,26.4423,26.4719,6400.0
2008-06-10 15:00:00,44.75,44.81,44.75,44.81,17200.0,26.4896,26.5252,26.4896,26.5252,17200.0
2008-06-10 15:30:00,44.81,44.82,44.73,44.75,12700.0,26.5252,26.5311,26.4778,26.4896,12700.0
2008-06-11 09:30:00,44.91,44.91,44.47,44.47,42700.0,26.5844,26.5844,26.3239,26.3239,42700.0
2008-06-11 10:00:00,44.45,44.45,44.2,44.24,18400.0,26.3121,26.3121,26.1641,26.1878,18400.0
2008-06-11 10:30:00,44.3,44.33,44.17,44.3,36600.0,26.2233,26.241,26.1463,26.2233,36600.0
2008-06-11 11:00:00,44.36,44.36,44.27,44.28,28300.0,26.2588,26.2588,26.2055,26.2114,28300.0
2008-06-11 11:30:00,44.28,44.34,44.23,44.34,28100.0,26.2114,26.2469,26.1818,26.2469,28100.0
2008-06-11 12:00:00,44.32,44.33,44.27,44.27,9000.0,26.2351,26.241,26.2055,26.2055,9000.0
2008-06-11 12:30:00,44.25,44.28,44.15,44.22,27800.0,26.1937,26.2114,26.1345,26.1759,27800.0
2008-06-11 13:00:00,44.2,44.26,44.2,44.23,15500.0,26.1641,26.1996,26.1641,26.1818,15500.0
2008-06-11 13:30:00,44.25,44.27,44.17,44.26,18400.0,26.1937,26.2055,26.1463,26.1996,18400.0
2008-06-11 14:00:00,44.27,44.4,44.27,44.37,14300.0,26.2055,26.2825,26.2055,26.2647,14300.0
2008-06-11 14:30:00,44.35,44.36,44.29,44.31,13200.0,26.2529,26.2588,26.2173,26.2292,13200.0
2008-06-11 15:00:00,44.3,44.32,44.21,44.25,7800.0,26.2233,26.2351,26.17,26.1937,7800.0
2008-06-11 15:30:00,44.25,44.27,44.08,44.08,30400.0,26.1937,26.2055,26.093,26.093,30400.0
2008-06-12 09:30:00,44.01,44.17,44.01,44.17,24600.0,26.0516,26.1463,26.0516,26.1463,24600.0
2008-06-12 10:00:00,44.16,44.16,44.05,44.1,21800.0,26.1404,26.1404,26.0753,26.1049,21800.0
2008-06-12 10:30:00,44.07,44.09,44.0,44.08,13800.0,26.0871,26.099,26.0457,26.093,13800.0
2008-06-12 11:00:00,44.14,44.18,44.12,44.17,71900.0,26.1286,26.1522,26.1167,26.1463,71900.0
2008-06-12 11:30:00,44.16,44.17,44.06,44.06,16500.0,26.1404,26.1463,26.0812,26.0812,16500.0
2008-06-12 12:00:00,44.1,44.12,44.08,44.09,9500.0,26.1049,26.1167,26.093,26.099,9500.0
2008-06-12 12:30:00,44.13,44.13,44.04,44.04,7700.0,26.1226,26.1226,26.0694,26.0694,7700.0
2008-06-12 13:00:00,44.08,44.1,44.03,44.09,5400.0,26.093,26.1049,26.0634,26.099,5400.0
2008-06-12 13:30:00,44.09,44.09,43.97,43.97,5000.0,26.099,26.099,26.0279,26.0279,5000.0
2008-06-12 14:00:00,43.99,44.04,43.97,44.03,11700.0,26.0398,26.0694,26.0279,26.0634,11700.0
2008-06-12 14:30:00,43.97,43.97,43.89,43.94,19200.0,26.0279,26.0279,25.9806,26.0102,19200.0
2008-06-12 15:00:00,43.91,43.95,43.78,43.78,8900.0,25.9924,26.0161,25.9155,25.9155,8900.0
2008-06-12 15:30:00,43.8,43.94,43.79,43.93,14100.0,25.9273,26.0102,25.9214,26.0042,14100.0
2008-06-13 09:30:00,43.93,43.98,43.86,43.98,23100.0,26.0042,26.0338,25.9628,26.0338,23100.0
2008-06-13 10:00:00,44.02,44.28,44.02,44.27,8200.0,26.0575,26.2114,26.0575,26.2055,8200.0
2008-06-13 10:30:00,44.27,44.29,44.2,44.21,11800.0,26.2055,26.2173,26.1641,26.17,11800.0
2008-06-13 11:00:00,44.25,44.34,44.23,44.34,7600.0,26.1937,26.2469,26.1818,26.2469,7600.0
2008-06-13 11:30:00,44.35,44.37,44.25,44.26,12900.0,26.2529,26.2647,26.1937,26.1996,12900.0
2008-06-13 12:00:00,44.25,44.3,44.25,44.28,5300.0,26.1937,26.2233,26.1937,26.2114,5300.0
2008-06-13 12:30:00,44.27,44.27,44.15,44.17,11700.0,26.2055,26.2055,26.1345,26.1463,11700.0
2008-06-13 13:00:00,44.17,44.18,44.11,44.12,22500.0,26.1463,26.1522,26.1108,26.1167,22500.0
2008-06-13 13:30:00,44.13,44.13,44.03,44.05,18700.0,26.1226,26.1226,26.0634,26.0753,18700.0
2008-06-13 14:00:00,44.05,44.12,44.01,44.08,5600.0,26.0753,26.1167,26.0516,26.093,5600.0
2008-06-13 14:30:00,44.09,44.19,44.06,44.17,8300.0,26.099,26.1582,26.0812,26.1463,8300.0
2008-06-13 15:00:00,44.19,44.24,44.17,44.19,6100.0,26.1582,26.1878,26.1463,26.1582,6100.0
2008-06-13 15:30:00,44.18,44.34,44.14,44.33,43600.0,26.1522,26.2469,26.1286,26.241,43600.0
2008-06-16 09:30:00,44.41,44.42,44.35,44.4,13300.0,26.2884,26.2943,26.2529,26.2825,13300.0
2008-06-16 10:00:00,44.39,44.4,44.25,44.39,28200.0,26.2765,26.2825,26.1937,26.2765,28200.0
2008-06-16 10:30:00,44.4,44.53,44.37,44.53,19300.0,26.2825,26.3594,26.2647,26.3594,19300.0
2008-06-16 11:00:00,44.48,44.48,44.43,44.45,13200.0,26.3298,26.3298,26.3002,26.3121,13200.0
2008-06-16 11:30:00,44.45,44.51,44.45,44.48,3700.0,26.3121,26.3476,26.3121,26.3298,3700.0
2008-06-16 12:00:00,44.48,44.5,44.47,44.48,3300.0,26.3298,26.3417,26.3239,26.3298,3300.0
2008-06-16 12:30:00,44.51,44.56,44.46,44.52,30700.0,26.3476,26.3772,26.318,26.3535,30700.0
2008-06-16 13:00:00,44.51,44.55,44.44,44.54,14800.0,26.3476,26.3713,26.3061,26.3653,14800.0
2008-06-16 13:30:00,44.6,44.63,44.57,44.61,7600.0,26.4009,26.4186,26.3831,26.4068,7600.0
2008-06-16 14:00:00,44.62,44.62,44.57,44.57,6500.0,26.4127,26.4127,26.3831,26.3831,6500.0
2008-06-16 14:30:00,44.57,44.65,44.57,44.65,6100.0,26.3831,26.4304,26.3831,26.4304,6100.0
2008-06-16 15:00:00,44.65,44.66,44.57,44.59,31100.0,26.4304,26.4364,26.3831,26.3949,31100.0
2008-06-16 15:30:00,44.55,44.56,44.49,44.56,18700.0,26.3713,26.3772,26.3357,26.3772,18700.0
2008-06-17 09:30:00,44.55,45.03,44.55,44.97,22300.0,26.3713,26.6554,26.3713,26.6199,22300.0
2008-06-17 10:00:00,44.95,44.96,44.84,44.85,37100.0,26.608,26.614,26.5429,26.5488,37100.0
2008-06-17 10:30:00,44.82,44.94,44.82,44.93,9100.0,26.5311,26.6021,26.5311,26.5962,9100.0
2008-06-17 11:00:00,44.92,44.97,44.82,44.82,31100.0,26.5903,26.6199,26.5311,26.5311,31100.0
2008-06-17 11:30:00,44.79,44.79,44.72,44.74,3300.0,26.5133,26.5133,26.4719,26.4837,3300.0
2008-06-17 12:00:00,44.76,44.8,44.72,44.72,12300.0,26.4956,26.5192,26.4719,26.4719,12300.0
2008-06-17 12:30:00,44.74,44.74,44.69,44.72,7200.0,26.4837,26.4837,26.4541,26.4719,7200.0
2008-06-17 13:00:00,44.72,44.78,44.68,44.77,7300.0,26.4719,26.5074,26.4482,26.5015,7300.0
2008-06-17 13:30:00,44.81,44.82,44.77,44.8,2000.0,26.5252,26.5311,26.5015,26.5192,2000.0
2008-06-17 14:00:00,44.78,44.8,44.75,44.75,16100.0,26.5074,26.5192,26.4896,26.4896,16100.0
2008-06-17 14:30:00,44.76,44.81,44.74,44.8,20100.0,26.4956,26.5252,26.4837,26.5192,20100.0
2008-06-17 15:00:00,44.78,44.78,44.72,44.73,6700.0,26.5074,26.5074,26.4719,26.4778,6700.0
2008-06-17 15:30:00,44.72,44.73,44.64,44.67,20600.0,26.4719,26.4778,26.4245,26.4423,20600.0
2008-06-18 09:30:00,44.67,44.67,44.29,44.29,19800.0,26.4423,26.4423,26.2173,26.2173,19800.0
2008-06-18 10:00:00,44.29,44.31,44.25,44.27,12000.0,26.2173,26.2292,26.1937,26.2055,12000.0
2008-06-18 10:30:00,44.25,44.25,44.13,44.24,3000.0,26.1937,26.1937,26.1226,26.1878,3000.0
2008-06-18 11:00:00,44.24,44.31,44.24,44.29,2700.0,26.1878,26.2292,26.1878,26.2173,2700.0
2008-06-18 11:30:00,44.25,44.37,44.25,44.37,10000.0,26.1937,26.2647,26.1937,26.2647,10000.0
2008-06-18 12:00:00,44.34,44.34,44.31,44.32,5100.0,26.2469,26.2469,26.2292,26.2351,5100.0
2008-06-18 12:30:00,44.34,44.34,44.24,44.28,3200.0,26.2469,26.2469,26.1878,26.2114,3200.0
2008-06-18 13:00:00,44.3,44.3,44.18,44.27,18600.0,26.2233,26.2233,26.1522,26.2055,18600.0
2008-06-18 13:30:00,44.27,44.32,44.25,44.3,11000.0,26.2055,26.2351,26.1937,26.2233,11000.0
2008-06-18 14:00:00,44.32,44.37,44.22,44.24,16300.0,26.2351,26.2647,26.1759,26.1878,16300.0
2008-06-18 14:30:00,44.24,44.35,44.21,44.35,16800.0,26.1878,26.2529,26.17,26.2529,16800.0
2008-06-18 15:00:00,44.35,44.45,44.31,44.41,3500.0,26.2529,26.3121,26.2292,26.2884,3500.0
2008-06-18 15:30:00,44.38,44.4,44.3,44.35,13800.0,26.2706,26.2825,26.2233,26.2529,13800.0
2008-06-19 09:30:00,44.34,44.34,44.09,44.13,25500.0,26.2469,26.2469,26.099,26.1226,25500.0
2008-06-19 10:00:00,44.1,44.11,43.95,44.11,51000.0,26.1049,26.1108,26.0161,26.1108,51000.0
2008-06-19 10:30:00,44.11,44.16,44.09,44.16,3800.0,26.1108,26.1404,26.099,26.1404,3800.0
2008-06-19 11:00:00,44.21,44.22,43.98,43.98,21800.0,26.17,26.1759,26.0338,26.0338,21800.0
2008-06-19 11:30:00,43.98,43.99,43.93,43.98,5600.0,26.0338,26.0398,26.0042,26.0338,5600.0
2008-06-19 12:00:00,43.96,44.12,43.96,44.12,9500.0,26.022,26.1167,26.022,26.1167,9500.0
2008-06-19 12:30:00,44.11,44.11,44.07,44.08,11800.0,26.1108,26.1108,26.0871,26.093,11800.0
2008-06-19 13:00:00,44.08,44.13,44.07,44.13,2400.0,26.093,26.1226,26.0871,26.1226,2400.0
2008-06-19 13:30:00,44.14,44.15,44.07,44.07,7100.0,26.1286,26.1345,26.0871,26.0871,7100.0
2008-06-19 14:00:00,44.06,44.19,44.05,44.16,11500.0,26.0812,26.1582,26.0753,26.1404,11500.0
2008-06-19 14:30:00,44.21,44.27,44.21,44.23,20900.0,26.17,26.2055,26.17,26.1818,20900.0
2008-06-19 15:00:00,44.27,44.28,44.22,44.24,2400.0,26.2055,26.2114,26.1759,26.1878,2400.0
2008-06-19 15:30:00,44.25,44.28,44.21,44.25,15700.0,26.1937,26.2114,26.17,26.1937,15700.0
2008-06-20 09:30:00,44.13,44.13,43.4,43.44,56900.0,26.1226,26.1226,25.6905,25.7142,56900.0
2008-06-20 10:00:00,43.41,43.41,43.25,43.39,45300.0,25.6964,25.6964,25.6017,25.6846,45300.0
2008-06-20 10:30:00,43.4,43.4,43.27,43.37,42000.0,25.6905,25.6905,25.6136,25.6728,42000.0
2008-06-20 11:00:00,43.38,43.52,43.37,43.52,8700.0,25.6787,25.7615,25.6728,25.7615,8700.0
2008-06-20 11:30:00,43.5,43.5,43.4,43.44,72200.0,25.7497,25.7497,25.6905,25.7142,72200.0
2008-06-20 12:00:00,43.39,43.39,43.32,43.32,15100.0,25.6846,25.6846,25.6432,25.6432,15100.0
2008-06-20 12:30:00,43.37,43.39,43.35,43.36,10800.0,25.6728,25.6846,25.6609,25.6668,10800.0
2008-06-20 13:00:00,43.36,43.4,43.33,43.33,25100.0,25.6668,25.6905,25.6491,25.6491,25100.0
2008-06-20 13:30:00,43.32,43.34,43.26,43.31,24900.0,25.6432,25.655,25.6076,25.6372,24900.0
2008-06-20 14:00:00,43.3,43.3,43.17,43.2,29000.0,25.6313,25.6313,25.5544,25.5721,29000.0
2008-06-20 14:30:00,43.22,43.25,43.13,43.14,16200.0,25.584,25.6017,25.5307,25.5366,16200.0
2008-06-20 15:00:00,43.15,43.25,43.12,43.21,16900.0,25.5425,25.6017,25.5248,25.578,16900.0
2008-06-20 15:30:00,43.2,43.3,43.19,43.23,34500.0,25.5721,25.6313,25.5662,25.5899,34500.0
2008-06-23 09:30:00,43.45,43.45,43.18,43.18,26200.0,25.7201,25.7201,25.5603,25.5603,26200.0
2008-06-23 10:00:00,43.15,43.19,43.08,43.14,9100.0,25.5425,25.5662,25.5011,25.5366,9100.0
2008-06-23 10:30:00,43.14,43.19,43.09,43.14,12200.0,25.5366,25.5662,25.507,25.5366,12200.0
2008-06-23 11:00:00,43.14,43.15,43.07,43.11,11200.0,25.5366,25.5425,25.4952,25.5189,11200.0
2008-06-23 11:30:00,43.15,43.15,43.07,43.12,10000.0,25.5425,25.5425,25.4952,25.5248,10000.0
2008-06-23 12:00:00,43.13,43.14,43.05,43.08,23600.0,25.5307,25.5366,25.4833,25.5011,23600.0
2008-06-23 12:30:00,43.1,43.23,43.1,43.23,24300.0,25.5129,25.5899,25.5129,25.5899,24300.0
2008-06-23 13:00:00,43.22,43.27,43.19,43.26,16700.0,25.584,25.6136,25.5662,25.6076,16700.0
2008-06-23 13:30:00,43.27,43.33,43.25,43.31,6300.0,25.6136,25.6491,25.6017,25.6372,6300.0
2008-06-23 14:00:00,43.28,43.28,43.27,43.28,2200.0,25.6195,25.6195,25.6136,25.6195,2200.0
2008-06-23 14:30:00,43.25,43.28,43.19,43.21,11200.0,25.6017,25.6195,25.5662,25.578,11200.0
2008-06-23 15:00:00,43.21,43.22,43.18,43.22,5000.0,25.578,25.584,25.5603,25.584,5000.0
2008-06-23 15:30:00,43.22,43.25,43.17,43.19,42700.0,25.584,25.6017,25.5544,25.5662,42700.0
2008-06-24 09:30:00,43.14,43.14,42.87,42.91,44600.0,25.5366,25.5366,25.3768,25.4005,44600.0
2008-06-24 10:00:00,42.86,42.95,42.79,42.89,17900.0,25.3709,25.4241,25.3294,25.3886,17900.0
2008-06-24 10:30:00,42.9,43.01,42.81,43.0,25100.0,25.3945,25.4597,25.3413,25.4537,25100.0
2008-06-24 11:00:00,43.04,43.23,43.03,43.21,7800.0,25.4774,25.5899,25.4715,25.578,7800.0
2008-06-24 11:30:00,43.16,43.21,43.08,43.2,6900.0,25.5484,25.578,25.5011,25.5721,6900.0
2008-06-24 12:00:00,43.19,43.3,43.15,43.29,58000.0,25.5662,25.6313,25.5425,25.6254,58000.0
2008-06-24 12:30:00,43.29,43.3,43.13,43.16,12000.0,25.6254,25.6313,25.5307,25.5484,12000.0
2008-06-24 13:00:00,43.15,43.21,43.14,43.15,25800.0,25.5425,25.578,25.5366,25.5425,25800.0
2008-06-24 13:30:00,43.13,43.2,43.08,43.19,15500.0,25.5307,25.5721,25.5011,25.5662,15500.0
2008-06-24 14:00:00,43.2,43.28,43.15,43.21,18500.0,25.5721,25.6195,25.5425,25.578,18500.0
2008-06-24 14:30:00,43.16,43.2,43.05,43.07,28700.0,25.5484,25.5721,25.4833,25.4952,28700.0
2008-06-24 15:00:00,43.1,43.1,43.0,43.02,20000.0,25.5129,25.5129,25.4537,25.4656,20000.0
2008-06-24 15:30:00,43.03,43.06,42.97,43.03,74900.0,25.4715,25.4893,25.436,25.4715,74900.0
2008-06-25 09:30:00,43.5,43.6,43.11,43.42,26200.0,25.7497,25.8089,25.5189,25.7024,26200.0
2008-06-25 10:00:00,43.41,43.46,43.38,43.4,8100.0,25.6964,25.726,25.6787,25.6905,8100.0
2008-06-25 10:30:00,43.42,43.56,43.42,43.49,27300.0,25.7024,25.7852,25.7024,25.7438,27300.0
2008-06-25 11:00:00,43.49,43.51,43.48,43.49,11300.0,25.7438,25.7556,25.7379,25.7438,11300.0
2008-06-25 11:30:00,43.5,43.55,43.45,43.52,14800.0,25.7497,25.7793,25.7201,25.7615,14800.0
2008-06-25 12:00:00,43.49,43.5,43.45,43.5,27000.0,25.7438,25.7497,25.7201,25.7497,27000.0
2008-06-25 12:30:00,43.49,43.53,43.48,43.5,21200.0,25.7438,25.7675,25.7379,25.7497,21200.0
2008-06-25 13:00:00,43.49,43.54,43.48,43.5,5400.0,25.7438,25.7734,25.7379,25.7497,5400.0
2008-06-25 13:30:00,43.5,43.52,43.46,43.51,24800.0,25.7497,25.7615,25.726,25.7556,24800.0
2008-06-25 14:00:00,43.55,43.69,43.44,43.64,36200.0,25.7793,25.8622,25.7142,25.8326,36200.0
2008-06-25 14:30:00,43.59,43.71,43.53,43.7,33800.0,25.803,25.874,25.7675,25.8681,33800.0
2008-06-25 15:00:00,43.7,43.85,43.63,43.71,20200.0,25.8681,25.9569,25.8267,25.874,20200.0
2008-06-25 15:30:00,43.66,43.67,43.47,43.5,65100.0,25.8444,25.8503,25.732,25.7497,65100.0
2008-06-26 09:30:00,43.37,43.37,42.95,43.03,117500.0,25.6728,25.6728,25.4241,25.4715,117500.0
2008-06-26 10:00:00,43.05,43.08,42.96,43.06,264300.0,25.4833,25.5011,25.4301,25.4893,264300.0
2008-06-26 10:30:00,43.07,43.07,42.76,42.77,126300.0,25.4952,25.4952,25.3117,25.3176,126300.0
2008-06-26 11:00:00,42.79,42.85,42.76,42.8,18100.0,25.3294,25.3649,25.3117,25.3353,18100.0
2008-06-26 11:30:00,42.75,42.81,42.71,42.78,44800.0,25.3057,25.3413,25.2821,25.3235,44800.0
2008-06-26 12:00:00,42.78,42.78,42.61,42.61,16300.0,25.3235,25.3235,25.2229,25.2229,16300.0
2008-06-26 12:30:00,42.6,42.64,42.54,42.63,16900.0,25.217,25.2406,25.1814,25.2347,16900.0
2008-06-26 13:00:00,42.66,42.66,42.55,42.56,23400.0,25.2525,25.2525,25.1874,25.1933,23400.0
2008-06-26 13:30:00,42.59,42.64,42.56,42.6,16800.0,25.211,25.2406,25.1933,25.217,16800.0
2008-06-26 14:00:00,42.6,42.65,42.5,42.55,6300.0,25.217,25.2466,25.1578,25.1874,6300.0
2008-06-26 14:30:00,42.55,42.57,42.43,42.45,19700.0,25.1874,25.1992,25.1163,25.1282,19700.0
2008-06-26 15:00:00,42.46,42.56,42.45,42.53,25900.0,25.1341,25.1933,25.1282,25.1755,25900.0
2008-06-26 15:30:00,42.53,42.55,42.42,42.44,96800.0,25.1755,25.1874,25.1104,25.1222,96800.0
2008-06-27 09:30:00,42.99,43.24,42.26,42.73,64200.0,25.4478,25.5958,25.0157,25.2939,64200.0
2008-06-27 10:00:00,42.83,42.87,42.72,42.76,25300.0,25.3531,25.3768,25.288,25.3117,25300.0
2008-06-27 10:30:00,42.78,42.88,42.6,42.6,86600.0,25.3235,25.3827,25.217,25.217,86600.0
2008-06-27 11:00:00,42.54,42.67,42.54,42.67,8300.0,25.1814,25.2584,25.1814,25.2584,8300.0
2008-06-27 11:30:00,42.7,42.75,42.65,42.67,2700.0,25.2762,25.3057,25.2466,25.2584,2700.0
2008-06-27 12:00:00,42.67,42.76,42.67,42.73,4800.0,25.2584,25.3117,25.2584,25.2939,4800.0
2008-06-27 12:30:00,42.75,42.75,42.65,42.66,8300.0,25.3057,25.3057,25.2466,25.2525,8300.0
2008-06-27 13:00:00,42.65,42.68,42.51,42.51,7100.0,25.2466,25.2643,25.1637,25.1637,7100.0
2008-06-27 13:30:00,42.51,42.56,42.47,42.54,13700.0,25.1637,25.1933,25.14,25.1814,13700.0
2008-06-27 14:00:00,42.56,42.66,42.54,42.64,29000.0,25.1933,25.2525,25.1814,25.2406,29000.0
2008-06-27 14:30:00,42.66,42.69,42.62,42.69,27400.0,25.2525,25.2702,25.2288,25.2702,27400.0
2008-06-27 15:00:00,42.64,42.69,42.59,42.63,32100.0,25.2406,25.2702,25.211,25.2347,32100.0
2008-06-27 15:30:00,42.6,42.72,42.57,42.64,17800.0,25.217,25.288,25.1992,25.2406,17800.0
2008-06-30 09:30:00,42.51,43.15,42.51,42.95,132600.0,25.1637,25.5425,25.1637,25.4241,132600.0
2008-06-30 10:00:00,42.93,42.98,42.88,42.98,28400.0,25.4123,25.4419,25.3827,25.4419,28400.0
2008-06-30 10:30:00,42.97,43.03,42.93,43.03,13800.0,25.436,25.4715,25.4123,25.4715,13800.0
2008-06-30 11:00:00,43.03,43.05,42.98,43.02,23000.0,25.4715,25.4833,25.4419,25.4656,23000.0
2008-06-30 11:30:00,43.03,43.08,43.0,43.04,54100.0,25.4715,25.5011,25.4537,25.4774,54100.0
2008-06-30 12:00:00,43.01,43.04,42.95,43.02,9700.0,25.4597,25.4774,25.4241,25.4656,9700.0
2008-06-30 12:30:00,43.03,43.1,43.01,43.01,18300.0,25.4715,25.5129,25.4597,25.4597,18300.0
2008-06-30 13:00:00,43.02,43.06,42.98,43.02,8400.0,25.4656,25.4893,25.4419,25.4656,8400.0
2008-06-30 13:30:00,43.0,43.0,42.91,42.94,104100.0,25.4537,25.4537,25.4005,25.4182,104100.0
2008-06-30 14:00:00,42.94,43.01,42.92,42.98,136800.0,25.4182,25.4597,25.4064,25.4419,136800.0
2008-06-30 14:30:00,43.03,43.06,42.99,43.03,20100.0,25.4715,25.4893,25.4478,25.4715,20100.0
2008-06-30 15:00:00,43.05,43.08,43.04,43.05,20200.0,25.4833,25.5011,25.4774,25.4833,20200.0
2008-06-30 15:30:00,43.05,43.06,42.84,42.85,24000.0,25.4833,25.4893,25.359,25.3649,24000.0
2008-07-01 09:30:00,42.21,42.29,42.18,42.27,1514200.0,24.9861,25.0335,24.9683,25.0216,1514200.0
2008-07-01 10:00:00,42.3,42.43,42.3,42.31,1558000.0,25.0394,25.1163,25.0394,25.0453,1558000.0
2008-07-01 10:30:00,42.35,42.5,42.35,42.39,810500.0,25.069,25.1578,25.069,25.0926,810500.0
2008-07-01 11:00:00,42.43,42.52,42.34,42.35,1080700.0,25.1163,25.1696,25.0631,25.069,1080700.0
2008-07-01 11:30:00,42.37,42.37,42.1,42.12,1159200.0,25.0808,25.0808,24.921,24.9328,1159200.0
2008-07-01 12:00:00,42.13,42.13,41.82,41.88,352400.0,24.9387,24.9387,24.7552,24.7908,352400.0
2008-07-01 12:30:00,41.89,42.05,41.88,42.02,341900.0,24.7967,24.8914,24.7908,24.8736,341900.0
2008-07-01 13:00:00,41.99,42.04,41.94,41.99,201600.0,24.8559,24.8855,24.8263,24.8559,201600.0
2008-07-01 13:30:00,41.98,42.13,41.95,42.12,37000.0,24.85,24.9387,24.8322,24.9328,37000.0
2008-07-01 14:00:00,42.11,42.31,42.11,42.25,26000.0,24.9269,25.0453,24.9269,25.0098,26000.0
2008-07-01 14:30:00,42.24,42.45,42.23,42.36,40600.0,25.0039,25.1282,24.9979,25.0749,40600.0
2008-07-01 15:00:00,42.37,42.38,42.29,42.34,43500.0,25.0808,25.0867,25.0335,25.0631,43500.0
2008-07-01 15:30:00,42.3,42.48,42.3,42.46,56300.0,25.0394,25.1459,25.0394,25.1341,56300.0
2008-07-02 09:30:00,42.76,43.04,42.51,42.6,115600.0,25.3117,25.4774,25.1637,25.217,115600.0
2008-07-02 10:00:00,42.61,42.63,42.43,42.44,10500.0,25.2229,25.2347,25.1163,25.1222,10500.0
2008-07-02 10:30:00,42.45,42.49,42.36,42.42,20400.0,25.1282,25.1518,25.0749,25.1104,20400.0
2008-07-02 11:00:00,42.41,42.42,42.28,42.28,21300.0,25.1045,25.1104,25.0275,25.0275,21300.0
2008-07-02 11:30:00,42.27,42.27,42.15,42.17,7900.0,25.0216,25.0216,24.9506,24.9624,7900.0
2008-07-02 12:00:00,42.17,42.21,42.15,42.15,31500.0,24.9624,24.9861,24.9506,24.9506,31500.0
2008-07-02 12:30:00,42.11,42.2,42.1,42.17,3000.0,24.9269,24.9802,24.921,24.9624,3000.0
2008-07-02 13:00:00,42.18,42.18,42.09,42.16,10800.0,24.9683,24.9683,24.9151,24.9565,10800.0
2008-07-02 13:30:00,42.15,42.28,42.13,42.25,12400.0,24.9506,25.0275,24.9387,25.0098,12400.0
2008-07-02 14:00:00,42.25,42.3,42.12,42.13,45800.0,25.0098,25.0394,24.9328,24.9387,45800.0
2008-07-02 14:30:00,42.03,42.1,42.0,42.01,85600.0,24.8795,24.921,24.8618,24.8677,85600.0
2008-07-02 15:00:00,42.0,42.0,41.88,41.9,69800.0,24.8618,24.8618,24.7908,24.8026,69800.0
2008-07-02 15:30:00,41.89,41.9,41.67,41.79,498000.0,24.7967,24.8026,24.6664,24.7375,498000.0
2008-07-03 09:30:00,42.22,42.25,41.86,41.89,169400.0,24.992,25.0098,24.7789,24.7967,169400.0
2008-07-03 10:00:00,41.83,41.93,41.69,41.93,28700.0,24.7612,24.8204,24.6783,24.8204,28700.0
2008-07-03 10:30:00,41.95,42.08,41.93,42.01,13600.0,24.8322,24.9091,24.8204,24.8677,13600.0
2008-07-03 11:00:00,42.0,42.11,42.0,42.07,177500.0,24.8618,24.9269,24.8618,24.9032,177500.0
2008-07-03 11:30:00,42.1,42.11,42.03,42.09,136900.0,24.921,24.9269,24.8795,24.9151,136900.0
2008-07-03 12:00:00,42.08,42.09,41.92,41.98,63500.0,24.9091,24.9151,24.8144,24.85,63500.0
2008-07-03 12:30:00,41.93,42.03,41.91,41.98,90800.0,24.8204,24.8795,24.8085,24.85,90800.0
2008-07-07 09:30:00,43.08,43.13,41.39,41.92,139600.0,25.5011,25.5307,24.5007,24.8144,139600.0
2008-07-07 10:00:00,41.94,42.01,41.9,41.97,1404800.0,24.8263,24.8677,24.8026,24.844,1404800.0
2008-07-07 10:30:00,42.04,42.11,42.01,42.06,55200.0,24.8855,24.9269,24.8677,24.8973,55200.0
2008-07-07 11:00:00,42.12,42.14,42.0,42.07,23600.0,24.9328,24.9447,24.8618,24.9032,23600.0
2008-07-07 11:30:00,42.09,42.09,41.97,42.0,10900.0,24.9151,24.9151,24.844,24.8618,10900.0
2008-07-07 12:00:00,41.99,42.03,41.65,41.65,8900.0,24.8559,24.8795,24.6546,24.6546,8900.0
2008-07-07 12:30:00,41.65,41.76,41.55,41.55,8500.0,24.6546,24.7197,24.5954,24.5954,8500.0
2008-07-07 13:00:00,41.52,41.57,41.43,41.53,42000.0,24.5777,24.6073,24.5244,24.5836,42000.0
2008-07-07 13:30:00,41.55,41.6,41.48,41.53,10300.0,24.5954,24.625,24.554,24.5836,10300.0
2008-07-07 14:00:00,41.53,41.59,41.42,41.59,24000.0,24.5836,24.6191,24.5185,24.6191,24000.0
2008-07-07 14:30:00,41.56,41.56,41.43,41.49,9900.0,24.6013,24.6013,24.5244,24.5599,9900.0
2008-07-07 15:00:00,41.53,41.85,41.53,41.85,23500.0,24.5836,24.773,24.5836,24.773,23500.0
2008-07-07 15:30:00,41.87,41.94,41.67,41.67,33500.0,24.7848,24.8263,24.6664,24.6664,33500.0
2008-07-08 09:30:00,41.64,41.66,41.41,41.5,199600.0,24.6487,24.6605,24.5125,24.5658,199600.0
2008-07-08 10:00:00,41.47,41.51,41.38,41.43,35700.0,24.5481,24.5717,24.4948,24.5244,35700.0
2008-07-08 10:30:00,41.46,41.46,41.24,41.35,72400.0,24.5421,24.5421,24.4119,24.477,72400.0
2008-07-08 11:00:00,41.37,41.47,41.3,41.46,35500.0,24.4889,24.5481,24.4474,24.5421,35500.0
2008-07-08 11:30:00,41.43,41.43,41.35,41.38,18200.0,24.5244,24.5244,24.477,24.4948,18200.0
2008-07-08 12:00:00,41.37,41.51,41.36,41.51,9200.0,24.4889,24.5717,24.4829,24.5717,9200.0
2008-07-08 12:30:00,41.51,41.55,41.45,41.47,19500.0,24.5717,24.5954,24.5362,24.5481,19500.0
2008-07-08 13:00:00,41.46,41.53,41.44,41.45,23100.0,24.5421,24.5836,24.5303,24.5362,23100.0
2008-07-08 13:30:00,41.46,41.47,41.34,41.34,25100.0,24.5421,24.5481,24.4711,24.4711,25100.0
2008-07-08 14:00:00,41.38,41.48,41.35,41.48,3000.0,24.4948,24.554,24.477,24.554,3000.0
2008-07-08 14:30:00,41.5,41.72,41.5,41.72,60700.0,24.5658,24.696,24.5658,24.696,60700.0
2008-07-08 15:00:00,41.74,41.85,41.7,41.84,30400.0,24.7079,24.773,24.6842,24.7671,30400.0
2008-07-08 15:30:00,41.81,41.92,41.8,41.87,139100.0,24.7493,24.8144,24.7434,24.7848,139100.0
2008-07-09 09:30:00,42.13,42.27,41.95,42.02,740200.0,24.9387,25.0216,24.8322,24.8736,740200.0
2008-07-09 10:00:00,42.01,42.13,41.95,42.13,15800.0,24.8677,24.9387,24.8322,24.9387,15800.0
2008-07-09 10:30:00,42.12,42.13,42.03,42.12,38600.0,24.9328,24.9387,24.8795,24.9328,38600.0
2008-07-09 11:00:00,42.11,42.15,42.05,42.14,14600.0,24.9269,24.9506,24.8914,24.9447,14600.0
2008-07-09 11:30:00,42.17,42.17,42.1,42.17,13600.0,24.9624,24.9624,24.921,24.9624,13600.0
2008-07-09 12:00:00,42.11,42.11,42.07,42.11,28000.0,24.9269,24.9269,24.9032,24.9269,28000.0
2008-07-09 12:30:00,42.13,42.14,42.01,42.03,17500.0,24.9387,24.9447,24.8677,24.8795,17500.0
2008-07-09 13:00:00,42.0,42.0,41.88,41.92,11500.0,24.8618,24.8618,24.7908,24.8144,11500.0
2008-07-09 13:30:00,41.93,41.98,41.91,41.94,13000.0,24.8204,24.85,24.8085,24.8263,13000.0
2008-07-09 14:00:00,41.92,41.96,41.84,41.88,21100.0,24.8144,24.8381,24.7671,24.7908,21100.0
2008-07-09 14:30:00,41.89,41.89,41.67,41.74,17600.0,24.7967,24.7967,24.6664,24.7079,17600.0
2008-07-09 15:00:00,41.66,41.71,41.63,41.69,23200.0,24.6605,24.6901,24.6428,24.6783,23200.0
2008-07-09 15:30:00,41.69,41.71,41.44,41.45,245800.0,24.6783,24.6901,24.5303,24.5362,245800.0
2008-07-10 09:30:00,41.5,41.63,41.41,41.5,119000.0,24.5658,24.6428,24.5125,24.5658,119000.0
2008-07-10 10:00:00,41.51,41.53,41.33,41.42,124800.0,24.5717,24.5836,24.4652,24.5185,124800.0
2008-07-10 10:30:00,41.41,41.62,41.41,41.51,27800.0,24.5125,24.6368,24.5125,24.5717,27800.0
2008-07-10 11:00:00,41.54,41.6,41.47,41.5,94900.0,24.5895,24.625,24.5481,24.5658,94900.0
2008-07-10 11:30:00,41.46,41.58,41.46,41.5,24500.0,24.5421,24.6132,24.5421,24.5658,24500.0
2008-07-10 12:00:00,41.56,41.69,41.56,41.61,21500.0,24.6013,24.6783,24.6013,24.6309,21500.0
2008-07-10 12:30:00,41.6,41.61,41.49,41.52,7200.0,24.625,24.6309,24.5599,24.5777,7200.0
2008-07-10 13:00:00,41.51,41.68,41.51,41.68,122000.0,24.5717,24.6724,24.5717,24.6724,122000.0
2008-07-10 13:30:00,41.68,41.83,41.68,41.78,193100.0,24.6724,24.7612,24.6724,24.7316,193100.0
2008-07-10 14:00:00,41.73,41.77,41.47,41.5,38800.0,24.702,24.7256,24.5481,24.5658,38800.0
2008-07-10 14:30:00,41.52,41.58,41.32,41.38,65000.0,24.5777,24.6132,24.4593,24.4948,65000.0
2008-07-10 15:00:00,41.35,41.67,41.35,41.61,55000.0,24.477,24.6664,24.477,24.6309,55000.0
2008-07-10 15:30:00,41.62,41.72,41.56,41.72,16400.0,24.6368,24.696,24.6013,24.696,16400.0
2008-07-11 09:30:00,41.34,41.34,41.0,41.24,87400.0,24.4711,24.4711,24.2698,24.4119,87400.0
2008-07-11 10:00:00,41.25,41.3,41.06,41.08,29800.0,24.4178,24.4474,24.3054,24.3172,29800.0
2008-07-11 10:30:00,41.09,41.12,41.02,41.12,18900.0,24.3231,24.3409,24.2817,24.3409,18900.0
2008-07-11 11:00:00,41.11,41.12,40.85,40.85,30400.0,24.335,24.3409,24.181,24.181,30400.0
2008-07-11 11:30:00,40.82,40.88,40.71,40.88,33200.0,24.1633,24.1988,24.0982,24.1988,33200.0
2008-07-11 12:00:00,40.82,40.86,40.79,40.83,15300.0,24.1633,24.187,24.1455,24.1692,15300.0
2008-07-11 12:30:00,40.76,40.76,40.64,40.66,14400.0,24.1278,24.1278,24.0567,24.0686,14400.0
2008-07-11 13:00:00,40.64,40.75,40.63,40.75,9500.0,24.0567,24.1219,24.0508,24.1219,9500.0
2008-07-11 13:30:00,40.73,40.84,40.73,40.82,18700.0,24.11,24.1751,24.11,24.1633,18700.0
2008-07-11 14:00:00,40.75,40.89,40.74,40.76,20500.0,24.1219,24.2047,24.1159,24.1278,20500.0
2008-07-11 14:30:00,40.74,41.09,40.7,41.04,158300.0,24.1159,24.3231,24.0923,24.2935,158300.0
2008-07-11 15:00:00,41.05,41.23,40.95,40.96,30000.0,24.2994,24.406,24.2402,24.2462,30000.0
2008-07-11 15:30:00,41.01,41.12,40.87,40.98,34100.0,24.2758,24.3409,24.1929,24.258,34100.0
2008-07-14 09:30:00,41.49,41.73,40.94,41.17,56300.0,24.5599,24.702,24.2343,24.3705,56300.0
2008-07-14 10:00:00,41.14,41.25,41.12,41.15,13400.0,24.3527,24.4178,24.3409,24.3586,13400.0
2008-07-14 10:30:00,41.2,41.23,41.12,41.2,24300.0,24.3882,24.406,24.3409,24.3882,24300.0
2008-07-14 11:00:00,41.22,41.22,41.07,41.08,6700.0,24.4001,24.4001,24.3113,24.3172,6700.0
2008-07-14 11:30:00,41.09,41.15,40.86,40.96,33100.0,24.3231,24.3586,24.187,24.2462,33100.0
2008-07-14 12:00:00,40.9,40.98,40.88,40.88,14400.0,24.2106,24.258,24.1988,24.1988,14400.0
2008-07-14 12:30:00,40.91,40.99,40.85,40.97,6100.0,24.2166,24.2639,24.181,24.2521,6100.0
2008-07-14 13:00:00,40.93,40.93,40.84,40.84,9200.0,24.2284,24.2284,24.1751,24.1751,9200.0
2008-07-14 13:30:00,40.85,40.98,40.85,40.94,63900.0,24.181,24.258,24.181,24.2343,63900.0
2008-07-14 14:00:00,40.94,41.02,40.91,41.0,28000.0,24.2343,24.2817,24.2166,24.2698,28000.0
2008-07-14 14:30:00,41.02,41.02,40.85,40.85,76200.0,24.2817,24.2817,24.181,24.181,76200.0
2008-07-14 15:00:00,40.9,41.04,40.84,41.04,16800.0,24.2106,24.2935,24.1751,24.2935,16800.0
2008-07-14 15:30:00,41.03,41.11,40.89,40.93,53300.0,24.2876,24.335,24.2047,24.2284,53300.0
2008-07-15 09:30:00,40.8,40.8,40.19,40.2,81000.0,24.1515,24.1515,23.7904,23.7963,81000.0
2008-07-15 10:00:00,40.18,40.23,40.07,40.19,81800.0,23.7844,23.814,23.7193,23.7904,81800.0
2008-07-15 10:30:00,40.2,40.34,40.12,40.3,16000.0,23.7963,23.8792,23.7489,23.8555,16000.0
2008-07-15 11:00:00,40.31,40.54,40.31,40.41,59000.0,23.8614,23.9975,23.8614,23.9206,59000.0
2008-07-15 11:30:00,40.41,40.51,40.28,40.47,27700.0,23.9206,23.9798,23.8436,23.9561,27700.0
2008-07-15 12:00:00,40.47,40.56,40.45,40.51,18300.0,23.9561,24.0094,23.9443,23.9798,18300.0
2008-07-15 12:30:00,40.6,40.66,40.56,40.62,10600.0,24.0331,24.0686,24.0094,24.0449,10600.0
2008-07-15 13:00:00,40.77,40.77,40.56,40.58,31000.0,24.1337,24.1337,24.0094,24.0212,31000.0
2008-07-15 13:30:00,40.56,40.69,40.56,40.69,14000.0,24.0094,24.0863,24.0094,24.0863,14000.0
2008-07-15 14:00:00,40.63,40.65,40.55,40.64,15600.0,24.0508,24.0627,24.0035,24.0567,15600.0
2008-07-15 14:30:00,40.64,40.7,40.57,40.65,22000.0,24.0567,24.0923,24.0153,24.0627,22000.0
2008-07-15 15:00:00,40.65,40.76,40.57,40.57,21500.0,24.0627,24.1278,24.0153,24.0153,21500.0
2008-07-15 15:30:00,40.55,40.58,40.31,40.31,37000.0,24.0035,24.0212,23.8614,23.8614,37000.0
2008-07-16 09:30:00,40.24,40.36,40.07,40.36,51600.0,23.82,23.891,23.7193,23.891,51600.0
2008-07-16 10:00:00,40.36,40.38,40.24,40.32,27000.0,23.891,23.9028,23.82,23.8673,27000.0
2008-07-16 10:30:00,40.31,40.48,40.29,40.41,55500.0,23.8614,23.962,23.8496,23.9206,55500.0
2008-07-16 11:00:00,40.42,40.59,40.42,40.53,116300.0,23.9265,24.0271,23.9265,23.9916,116300.0
2008-07-16 11:30:00,40.54,40.66,40.51,40.65,142200.0,23.9975,24.0686,23.9798,24.0627,142200.0
2008-07-16 12:00:00,40.62,40.73,40.58,40.73,23600.0,24.0449,24.11,24.0212,24.11,23600.0
2008-07-16 12:30:00,40.74,40.75,40.67,40.73,57300.0,24.1159,24.1219,24.0745,24.11,57300.0
2008-07-16 13:00:00,40.72,40.79,40.71,40.79,33500.0,24.1041,24.1455,24.0982,24.1455,33500.0
2008-07-16 13:30:00,40.77,40.78,40.74,40.74,55200.0,24.1337,24.1396,24.1159,24.1159,55200.0
2008-07-16 14:00:00,40.74,40.77,40.54,40.72,139900.0,24.1159,24.1337,23.9975,24.1041,139900.0
2008-07-16 14:30:00,40.73,40.88,40.73,40.88,63600.0,24.11,24.1988,24.11,24.1988,63600.0
2008-07-16 15:00:00,40.86,40.93,40.86,40.93,28500.0,24.187,24.2284,24.187,24.2284,28500.0
2008-07-16 15:30:00,40.93,41.1,40.93,41.09,93400.0,24.2284,24.329,24.2284,24.3231,93400.0
2008-07-17 09:30:00,41.66,41.99,41.53,41.54,129100.0,24.6605,24.8559,24.5836,24.5895,129100.0
2008-07-17 10:00:00,41.57,41.6,41.46,41.58,22200.0,24.6073,24.625,24.5421,24.6132,22200.0
2008-07-17 10:30:00,41.56,41.58,41.45,41.5,10200.0,24.6013,24.6132,24.5362,24.5658,10200.0
2008-07-17 11:00:00,41.41,41.49,41.37,41.49,23500.0,24.5125,24.5599,24.4889,24.5599,23500.0
2008-07-17 11:30:00,41.52,41.6,41.52,41.54,12500.0,24.5777,24.625,24.5777,24.5895,12500.0
2008-07-17 12:00:00,41.51,41.54,41.47,41.54,12200.0,24.5717,24.5895,24.5481,24.5895,12200.0
2008-07-17 12:30:00,41.48,41.53,41.45,41.53,10000.0,24.554,24.5836,24.5362,24.5836,10000.0
2008-07-17 13:00:00,41.54,41.72,41.54,41.69,13900.0,24.5895,24.696,24.5895,24.6783,13900.0
2008-07-17 13:30:00,41.69,41.76,41.67,41.69,22000.0,24.6783,24.7197,24.6664,24.6783,22000.0
2008-07-17 14:00:00,41.68,41.71,41.63,41.66,108300.0,24.6724,24.6901,24.6428,24.6605,108300.0
2008-07-17 14:30:00,41.63,41.64,41.51,41.54,25100.0,24.6428,24.6487,24.5717,24.5895,25100.0
2008-07-17 15:00:00,41.55,41.65,41.53,41.59,25700.0,24.5954,24.6546,24.5836,24.6191,25700.0
2008-07-17 15:30:00,41.6,41.71,41.51,41.67,22500.0,24.625,24.6901,24.5717,24.6664,22500.0
2008-07-18 09:30:00,41.47,41.75,41.47,41.54,43600.0,24.5481,24.7138,24.5481,24.5895,43600.0
2008-07-18 10:00:00,41.55,41.65,41.53,41.55,23100.0,24.5954,24.6546,24.5836,24.5954,23100.0
2008-07-18 10:30:00,41.53,41.72,41.52,41.7,19200.0,24.5836,24.696,24.5777,24.6842,19200.0
2008-07-18 11:00:00,41.71,41.84,41.71,41.83,25300.0,24.6901,24.7671,24.6901,24.7612,25300.0
2008-07-18 11:30:00,41.82,41.89,41.82,41.83,2900.0,24.7552,24.7967,24.7552,24.7612,2900.0
2008-07-18 12:00:00,41.85,41.87,41.78,41.81,3600.0,24.773,24.7848,24.7316,24.7493,3600.0
2008-07-18 12:30:00,41.77,41.81,41.75,41.8,7900.0,24.7256,24.7493,24.7138,24.7434,7900.0
2008-07-18 13:00:00,41.78,41.79,41.7,41.79,16900.0,24.7316,24.7375,24.6842,24.7375,16900.0
2008-07-18 13:30:00,41.78,41.85,41.75,41.84,10300.0,24.7316,24.773,24.7138,24.7671,10300.0
2008-07-18 14:00:00,41.82,41.89,41.8,41.86,4900.0,24.7552,24.7967,24.7434,24.7789,4900.0
2008-07-18 14:30:00,41.83,41.85,41.74,41.79,105600.0,24.7612,24.773,24.7079,24.7375,105600.0
2008-07-18 15:00:00,41.78,41.83,41.76,41.79,6900.0,24.7316,24.7612,24.7197,24.7375,6900.0
2008-07-18 15:30:00,41.82,41.92,41.82,41.9,28500.0,24.7552,24.8144,24.7552,24.8026,28500.0
2008-07-21 09:30:00,42.17,42.28,42.17,42.22,20000.0,24.9624,25.0275,24.9624,24.992,20000.0
2008-07-21 10:00:00,42.22,42.25,42.11,42.13,10900.0,24.992,25.0098,24.9269,24.9387,10900.0
2008-07-21 10:30:00,42.13,42.18,42.11,42.18,8100.0,24.9387,24.9683,24.9269,24.9683,8100.0
2008-07-21 11:00:00,42.19,42.22,42.13,42.15,5500.0,24.9743,24.992,24.9387,24.9506,5500.0
2008-07-21 11:30:00,42.13,42.13,42.0,42.0,25300.0,24.9387,24.9387,24.8618,24.8618,25300.0
2008-07-21 12:00:00,42.03,42.05,41.97,42.03,18400.0,24.8795,24.8914,24.844,24.8795,18400.0
2008-07-21 12:30:00,42.09,42.1,42.03,42.03,5300.0,24.9151,24.921,24.8795,24.8795,5300.0
2008-07-21 13:00:00,42.07,42.11,42.04,42.11,35100.0,24.9032,24.9269,24.8855,24.9269,35100.0
2008-07-21 13:30:00,42.13,42.13,42.08,42.09,14900.0,24.9387,24.9387,24.9091,24.9151,14900.0
2008-07-21 14:00:00,42.09,42.1,41.98,42.02,18000.0,24.9151,24.921,24.85,24.8736,18000.0
2008-07-21 14:30:00,42.0,42.05,42.0,42.04,10400.0,24.8618,24.8914,24.8618,24.8855,10400.0
2008-07-21 15:00:00,42.03,42.09,41.99,42.09,16000.0,24.8795,24.9151,24.8559,24.9151,16000.0
2008-07-21 15:30:00,42.07,42.16,42.06,42.16,39000.0,24.9032,24.9565,24.8973,24.9565,39000.0
2008-07-22 09:30:00,41.82,41.82,41.5,41.69,158700.0,24.7552,24.7552,24.5658,24.6783,158700.0
2008-07-22 10:00:00,41.71,41.9,41.71,41.84,62600.0,24.6901,24.8026,24.6901,24.7671,62600.0
2008-07-22 10:30:00,41.81,41.87,41.78,41.8,20500.0,24.7493,24.7848,24.7316,24.7434,20500.0
2008-07-22 11:00:00,41.82,41.98,41.82,41.96,88500.0,24.7552,24.85,24.7552,24.8381,88500.0
2008-07-22 11:30:00,41.97,41.99,41.84,41.87,25700.0,24.844,24.8559,24.7671,24.7848,25700.0
2008-07-22 12:00:00,41.85,41.9,41.75,41.77,66500.0,24.773,24.8026,24.7138,24.7256,66500.0
2008-07-22 12:30:00,41.76,41.81,41.74,41.81,119400.0,24.7197,24.7493,24.7079,24.7493,119400.0
2008-07-22 13:00:00,41.84,41.84,41.78,41.8,31100.0,24.7671,24.7671,24.7316,24.7434,31100.0
2008-07-22 13:30:00,41.77,41.81,41.75,41.76,17100.0,24.7256,24.7493,24.7138,24.7197,17100.0
2008-07-22 14:00:00,41.76,41.8,41.72,41.77,33700.0,24.7197,24.7434,24.696,24.7256,33700.0
2008-07-22 14:30:00,41.78,41.89,41.77,41.87,32800.0,24.7316,24.7967,24.7256,24.7848,32800.0
2008-07-22 15:00:00,41.88,41.97,41.84,41.97,27100.0,24.7908,24.844,24.7671,24.844,27100.0
2008-07-22 15:30:00,41.97,42.23,41.96,42.22,58000.0,24.844,24.9979,24.8381,24.992,58000.0
2008-07-23 09:30:00,42.46,42.46,42.35,42.4,42900.0,25.1341,25.1341,25.069,25.0986,42900.0
2008-07-23 10:00:00,42.39,42.59,42.39,42.57,12700.0,25.0926,25.211,25.0926,25.1992,12700.0
2008-07-23 10:30:00,42.55,42.63,42.5,42.5,33300.0,25.1874,25.2347,25.1578,25.1578,33300.0
2008-07-23 11:00:00,42.47,42.54,42.44,42.53,8100.0,25.14,25.1814,25.1222,25.1755,8100.0
2008-07-23 11:30:00,42.56,42.56,42.38,42.38,9700.0,25.1933,25.1933,25.0867,25.0867,9700.0
2008-07-23 12:00:00,42.43,42.45,42.35,42.41,9700.0,25.1163,25.1282,25.069,25.1045,9700.0
2008-07-23 12:30:00,42.36,42.46,42.36,42.44,47800.0,25.0749,25.1341,25.0749,25.1222,47800.0
2008-07-23 13:00:00,42.47,42.47,42.39,42.44,9300.0,25.14,25.14,25.0926,25.1222,9300.0
2008-07-23 13:30:00,42.43,42.52,42.35,42.41,34400.0,25.1163,25.1696,25.069,25.1045,34400.0
2008-07-23 14:00:00,42.41,42.53,42.41,42.53,22800.0,25.1045,25.1755,25.1045,25.1755,22800.0
2008-07-23 14:30:00,42.53,42.56,42.42,42.46,23700.0,25.1755,25.1933,25.1104,25.1341,23700.0
2008-07-23 15:00:00,42.42,42.48,42.38,42.39,37600.0,25.1104,25.1459,25.0867,25.0926,37600.0
2008-07-23 15:30:00,42.4,42.46,42.36,42.46,31200.0,25.0986,25.1341,25.0749,25.1341,31200.0
2008-07-24 09:30:00,42.84,42.85,42.24,42.24,67900.0,25.359,25.3649,25.0039,25.0039,67900.0
2008-07-24 10:00:00,42.21,42.21,42.15,42.16,12000.0,24.9861,24.9861,24.9506,24.9565,12000.0
2008-07-24 10:30:00,42.23,42.23,42.07,42.08,22100.0,24.9979,24.9979,24.9032,24.9091,22100.0
2008-07-24 11:00:00,42.06,42.07,41.9,41.92,6500.0,24.8973,24.9032,24.8026,24.8144,6500.0
2008-07-24 11:30:00,41.9,41.96,41.9,41.93,9100.0,24.8026,24.8381,24.8026,24.8204,9100.0
2008-07-24 12:00:00,41.93,41.93,41.9,41.9,2100.0,24.8204,24.8204,24.8026,24.8026,2100.0
2008-07-24 12:30:00,41.87,41.94,41.78,41.91,122800.0,24.7848,24.8263,24.7316,24.8085,122800.0
2008-07-24 13:00:00,41.89,41.95,41.87,41.91,68800.0,24.7967,24.8322,24.7848,24.8085,68800.0
2008-07-24 13:30:00,41.93,41.93,41.85,41.91,13200.0,24.8204,24.8204,24.773,24.8085,13200.0
2008-07-24 14:00:00,41.87,41.88,41.8,41.83,18000.0,24.7848,24.7908,24.7434,24.7612,18000.0
2008-07-24 14:30:00,41.84,41.85,41.8,41.83,50300.0,24.7671,24.773,24.7434,24.7612,50300.0
2008-07-24 15:00:00,41.83,41.89,41.73,41.75,24700.0,24.7612,24.7967,24.702,24.7138,24700.0
2008-07-24 15:30:00,41.73,41.75,41.66,41.72,31400.0,24.702,24.7138,24.6605,24.696,31400.0
2008-07-25 09:30:00,41.7,41.78,41.55,41.77,50200.0,24.6842,24.7316,24.5954,24.7256,50200.0
2008-07-25 10:00:00,41.82,41.88,41.75,41.75,15700.0,24.7552,24.7908,24.7138,24.7138,15700.0
2008-07-25 10:30:00,41.72,41.9,41.72,41.86,14200.0,24.696,24.8026,24.696,24.7789,14200.0
2008-07-25 11:00:00,41.92,41.93,41.83,41.84,205100.0,24.8144,24.8204,24.7612,24.7671,205100.0
2008-07-25 11:30:00,41.88,41.88,41.79,41.85,112700.0,24.7908,24.7908,24.7375,24.773,112700.0
2008-07-25 12:00:00,41.84,41.86,41.73,41.81,28900.0,24.7671,24.7789,24.702,24.7493,28900.0
2008-07-25 12:30:00,41.8,41.85,41.8,41.82,17800.0,24.7434,24.773,24.7434,24.7552,17800.0
2008-07-25 13:00:00,41.88,41.88,41.73,41.79,5200.0,24.7908,24.7908,24.702,24.7375,5200.0
2008-07-25 13:30:00,41.72,41.72,41.64,41.72,11300.0,24.696,24.696,24.6487,24.696,11300.0
2008-07-25 14:00:00,41.69,41.76,41.69,41.74,3400.0,24.6783,24.7197,24.6783,24.7079,3400.0
2008-07-25 14:30:00,41.72,41.77,41.72,41.77,6900.0,24.696,24.7256,24.696,24.7256,6900.0
2008-07-25 15:00:00,41.76,41.76,41.63,41.65,55200.0,24.7197,24.7197,24.6428,24.6546,55200.0
2008-07-25 15:30:00,41.66,41.79,41.62,41.75,24000.0,24.6605,24.7375,24.6368,24.7138,24000.0
2008-07-28 09:30:00,41.51,41.81,41.51,41.69,38200.0,24.5717,24.7493,24.5717,24.6783,38200.0
2008-07-28 10:00:00,41.73,41.79,41.69,41.73,49900.0,24.702,24.7375,24.6783,24.702,49900.0
2008-07-28 10:30:00,41.75,41.75,41.6,41.6,12000.0,24.7138,24.7138,24.625,24.625,12000.0
2008-07-28 11:00:00,41.6,41.6,41.5,41.53,4600.0,24.625,24.625,24.5658,24.5836,4600.0
2008-07-28 11:30:00,41.53,41.54,41.44,41.47,22100.0,24.5836,24.5895,24.5303,24.5481,22100.0
2008-07-28 12:00:00,41.48,41.5,41.45,41.46,9700.0,24.554,24.5658,24.5362,24.5421,9700.0
2008-07-28 12:30:00,41.49,41.5,41.36,41.36,11200.0,24.5599,24.5658,24.4829,24.4829,11200.0
2008-07-28 13:00:00,41.27,41.35,41.27,41.35,3500.0,24.4297,24.477,24.4297,24.477,3500.0
2008-07-28 13:30:00,41.35,41.38,41.28,41.38,38200.0,24.477,24.4948,24.4356,24.4948,38200.0
2008-07-28 14:00:00,41.35,41.35,41.25,41.28,72200.0,24.477,24.477,24.4178,24.4356,72200.0
2008-07-28 14:30:00,41.32,41.36,41.25,41.25,21400.0,24.4593,24.4829,24.4178,24.4178,21400.0
2008-07-28 15:00:00,41.25,41.31,41.24,41.29,7900.0,24.4178,24.4533,24.4119,24.4415,7900.0
2008-07-28 15:30:00,41.2,41.21,41.06,41.16,233800.0,24.3882,24.3942,24.3054,24.3646,233800.0
2008-07-29 09:30:00,41.08,41.22,41.08,41.17,70500.0,24.3172,24.4001,24.3172,24.3705,70500.0
2008-07-29 10:00:00,41.2,41.31,41.17,41.27,27300.0,24.3882,24.4533,24.3705,24.4297,27300.0
2008-07-29 10:30:00,41.28,41.36,41.26,41.3,13800.0,24.4356,24.4829,24.4237,24.4474,13800.0
2008-07-29 11:00:00,41.29,41.31,41.23,41.23,14600.0,24.4415,24.4533,24.406,24.406,14600.0
2008-07-29 11:30:00,41.21,41.32,41.21,41.26,11000.0,24.3942,24.4593,24.3942,24.4237,11000.0
2008-07-29 12:00:00,41.25,41.29,41.24,41.27,11300.0,24.4178,24.4415,24.4119,24.4297,11300.0
2008-07-29 12:30:00,41.29,41.29,41.26,41.27,5700.0,24.4415,24.4415,24.4237,24.4297,5700.0
2008-07-29 13:00:00,41.29,41.3,41.27,41.3,9200.0,24.4415,24.4474,24.4297,24.4474,9200.0
2008-07-29 13:30:00,41.35,41.37,41.34,41.36,4900.0,24.477,24.4889,24.4711,24.4829,4900.0
2008-07-29 14:00:00,41.37,41.37,41.3,41.33,19600.0,24.4889,24.4889,24.4474,24.4652,19600.0
2008-07-29 14:30:00,41.35,41.37,41.26,41.36,20400.0,24.477,24.4889,24.4237,24.4829,20400.0
2008-07-29 15:00:00,41.35,41.47,41.35,41.46,26000.0,24.477,24.5481,24.477,24.5421,26000.0
2008-07-29 15:30:00,41.45,41.55,41.44,41.52,40900.0,24.5362,24.5954,24.5303,24.5777,40900.0
2008-07-30 09:30:00,41.98,42.29,41.68,41.68,90700.0,24.85,25.0335,24.6724,24.6724,90700.0
2008-07-30 10:00:00,41.7,41.82,41.7,41.82,5900.0,24.6842,24.7552,24.6842,24.7552,5900.0
2008-07-30 10:30:00,41.84,41.86,41.72,41.72,39700.0,24.7671,24.7789,24.696,24.696,39700.0
2008-07-30 11:00:00,41.69,41.78,41.69,41.78,21600.0,24.6783,24.7316,24.6783,24.7316,21600.0
2008-07-30 11:30:00,41.78,41.79,41.72,41.77,60300.0,24.7316,24.7375,24.696,24.7256,60300.0
2008-07-30 12:00:00,41.73,41.73,41.68,41.72,4700.0,24.702,24.702,24.6724,24.696,4700.0
2008-07-30 12:30:00,41.71,41.71,41.58,41.62,7700.0,24.6901,24.6901,24.6132,24.6368,7700.0
2008-07-30 13:00:00,41.59,41.64,41.55,41.64,14100.0,24.6191,24.6487,24.5954,24.6487,14100.0
2008-07-30 13:30:00,41.68,41.68,41.54,41.59,27500.0,24.6724,24.6724,24.5895,24.6191,27500.0
2008-07-30 14:00:00,41.58,41.63,41.57,41.62,60000.0,24.6132,24.6428,24.6073,24.6368,60000.0
2008-07-30 14:30:00,41.68,41.72,41.67,41.69,48600.0,24.6724,24.696,24.6664,24.6783,48600.0
2008-07-30 15:00:00,41.69,41.79,41.62,41.79,10000.0,24.6783,24.7375,24.6368,24.7375,10000.0
2008-07-30 15:30:00,41.87,41.95,41.85,41.92,33100.0,24.7848,24.8322,24.773,24.8144,33100.0
2008-07-31 09:30:00,41.55,41.82,41.54,41.76,40400.0,24.5954,24.7552,24.5895,24.7197,40400.0
2008-07-31 10:00:00,41.75,41.84,41.69,41.83,36200.0,24.7138,24.7671,24.6783,24.7612,36200.0
2008-07-31 10:30:00,41.85,41.85,41.76,41.78,22300.0,24.773,24.773,24.7197,24.7316,22300.0
2008-07-31 11:00:00,41.77,41.78,41.67,41.69,4600.0,24.7256,24.7316,24.6664,24.6783,4600.0
2008-07-31 11:30:00,41.7,41.7,41.58,41.64,11300.0,24.6842,24.6842,24.6132,24.6487,11300.0
2008-07-31 12:00:00,41.63,41.63,41.54,41.57,7900.0,24.6428,24.6428,24.5895,24.6073,7900.0
2008-07-31 12:30:00,41.54,41.63,41.54,41.61,8300.0,24.5895,24.6428,24.5895,24.6309,8300.0
2008-07-31 13:00:00,41.6,41.64,41.58,41.63,39100.0,24.625,24.6487,24.6132,24.6428,39100.0
2008-07-31 13:30:00,41.67,41.7,41.63,41.63,7500.0,24.6664,24.6842,24.6428,24.6428,7500.0
2008-07-31 14:00:00,41.66,41.75,41.66,41.7,19700.0,24.6605,24.7138,24.6605,24.6842,19700.0
2008-07-31 14:30:00,41.7,41.79,41.63,41.68,31600.0,24.6842,24.7375,24.6428,24.6724,31600.0
2008-07-31 15:00:00,41.7,41.7,41.53,41.56,90600.0,24.6842,24.6842,24.5836,24.6013,90600.0
2008-07-31 15:30:00,41.56,41.57,41.35,41.43,36700.0,24.6013,24.6073,24.477,24.5244,36700.0
2008-08-01 09:30:00,41.37,41.37,41.03,41.03,44600.0,24.4889,24.4889,24.2876,24.2876,44600.0
2008-08-01 10:00:00,41.09,41.12,40.89,40.89,19600.0,24.3231,24.3409,24.2047,24.2047,19600.0
2008-08-01 10:30:00,40.93,40.95,40.88,40.88,19300.0,24.2284,24.2402,24.1988,24.1988,19300.0
2008-08-01 11:00:00,40.92,40.97,40.91,40.96,88400.0,24.2225,24.2521,24.2166,24.2462,88400.0
2008-08-01 11:30:00,40.95,41.03,40.94,40.99,162600.0,24.2402,24.2876,24.2343,24.2639,162600.0
2008-08-01 12:00:00,41.0,41.02,40.93,40.96,4600.0,24.2698,24.2817,24.2284,24.2462,4600.0
2008-08-01 12:30:00,40.92,40.93,40.79,40.8,20200.0,24.2225,24.2284,24.1455,24.1515,20200.0
2008-08-01 13:00:00,40.84,41.0,40.8,41.0,55400.0,24.1751,24.2698,24.1515,24.2698,55400.0
2008-08-01 13:30:00,40.99,41.01,40.94,40.97,46100.0,24.2639,24.2758,24.2343,24.2521,46100.0
2008-08-01 14:00:00,40.97,40.97,40.85,40.9,19200.0,24.2521,24.2521,24.181,24.2106,19200.0
2008-08-01 14:30:00,40.9,40.95,40.85,40.94,23200.0,24.2106,24.2402,24.181,24.2343,23200.0
2008-08-01 15:00:00,40.94,40.95,40.84,40.89,32200.0,24.2343,24.2402,24.1751,24.2047,32200.0
2008-08-01 15:30:00,40.85,40.99,40.85,40.89,46300.0,24.181,24.2639,24.181,24.2047,46300.0
2008-08-04 09:30:00,40.85,40.85,40.68,40.72,55700.0,24.181,24.181,24.0804,24.1041,55700.0
2008-08-04 10:00:00,40.76,40.76,40.63,40.67,212400.0,24.1278,24.1278,24.0508,24.0745,212400.0
2008-08-04 10:30:00,40.7,40.71,40.59,40.59,22100.0,24.0923,24.0982,24.0271,24.0271,22100.0
2008-08-04 11:00:00,40.55,40.56,40.49,40.51,26300.0,24.0035,24.0094,23.9679,23.9798,26300.0
2008-08-04 11:30:00,40.49,40.6,40.48,40.57,25500.0,23.9679,24.0331,23.962,24.0153,25500.0
2008-08-04 12:00:00,40.59,40.66,40.56,40.62,22300.0,24.0271,24.0686,24.0094,24.0449,22300.0
2008-08-04 12:30:00,40.63,40.63,40.54,40.54,12300.0,24.0508,24.0508,23.9975,23.9975,12300.0
2008-08-04 13:00:00,40.55,40.56,40.51,40.54,7500.0,24.0035,24.0094,23.9798,23.9975,7500.0
2008-08-04 13:30:00,40.56,40.59,40.53,40.57,10800.0,24.0094,24.0271,23.9916,24.0153,10800.0
2008-08-04 14:00:00,40.6,40.68,40.57,40.65,12200.0,24.0331,24.0804,24.0153,24.0627,12200.0
2008-08-04 14:30:00,40.68,40.75,40.67,40.72,28800.0,24.0804,24.1219,24.0745,24.1041,28800.0
2008-08-04 15:00:00,40.74,40.74,40.52,40.55,27700.0,24.1159,24.1159,23.9857,24.0035,27700.0
2008-08-04 15:30:00,40.53,40.58,40.46,40.55,16400.0,23.9916,24.0212,23.9502,24.0035,16400.0
2008-08-05 09:30:00,40.89,41.06,40.89,41.04,24500.0,24.2047,24.3054,24.2047,24.2935,24500.0
2008-08-05 10:00:00,41.05,41.11,41.04,41.06,11800.0,24.2994,24.335,24.2935,24.3054,11800.0
2008-08-05 10:30:00,41.06,41.15,41.06,41.15,8400.0,24.3054,24.3586,24.3054,24.3586,8400.0
2008-08-05 11:00:00,41.17,41.19,41.15,41.17,8800.0,24.3705,24.3823,24.3586,24.3705,8800.0
2008-08-05 11:30:00,41.19,41.25,41.18,41.25,11200.0,24.3823,24.4178,24.3764,24.4178,11200.0
2008-08-05 12:00:00,41.24,41.26,41.21,41.26,27900.0,24.4119,24.4237,24.3942,24.4237,27900.0
2008-08-05 12:30:00,41.26,41.26,41.22,41.24,17100.0,24.4237,24.4237,24.4001,24.4119,17100.0
2008-08-05 13:00:00,41.24,41.24,41.18,41.2,6500.0,24.4119,24.4119,24.3764,24.3882,6500.0
2008-08-05 13:30:00,41.2,41.25,41.17,41.2,26600.0,24.3882,24.4178,24.3705,24.3882,26600.0
2008-08-05 14:00:00,41.19,41.4,41.18,41.33,32400.0,24.3823,24.5066,24.3764,24.4652,32400.0
2008-08-05 14:30:00,41.32,41.44,41.32,41.4,13600.0,24.4593,24.5303,24.4593,24.5066,13600.0
2008-08-05 15:00:00,41.36,41.4,41.34,41.36,27200.0,24.4829,24.5066,24.4711,24.4829,27200.0
2008-08-05 15:30:00,41.36,41.53,41.36,41.51,54900.0,24.4829,24.5836,24.4829,24.5717,54900.0
2008-08-06 09:30:00,41.61,41.61,41.15,41.22,39200.0,24.6309,24.6309,24.3586,24.4001,39200.0
2008-08-06 10:00:00,41.24,41.32,41.24,41.3,10500.0,24.4119,24.4593,24.4119,24.4474,10500.0
2008-08-06 10:30:00,41.3,41.3,41.2,41.28,33800.0,24.4474,24.4474,24.3882,24.4356,33800.0
2008-08-06 11:00:00,41.26,41.4,41.26,41.35,21200.0,24.4237,24.5066,24.4237,24.477,21200.0
2008-08-06 11:30:00,41.33,41.36,41.3,41.31,55800.0,24.4652,24.4829,24.4474,24.4533,55800.0
2008-08-06 12:00:00,41.34,41.42,41.33,41.42,8200.0,24.4711,24.5185,24.4652,24.5185,8200.0
2008-08-06 12:30:00,41.41,41.47,41.39,41.42,17900.0,24.5125,24.5481,24.5007,24.5185,17900.0
2008-08-06 13:00:00,41.43,41.44,41.37,41.41,21300.0,24.5244,24.5303,24.4889,24.5125,21300.0
2008-08-06 13:30:00,41.45,41.45,41.38,41.38,12400.0,24.5362,24.5362,24.4948,24.4948,12400.0
2008-08-06 14:00:00,41.42,41.51,41.4,41.49,14800.0,24.5185,24.5717,24.5066,24.5599,14800.0
2008-08-06 14:30:00,41.46,41.58,41.45,41.57,10500.0,24.5421,24.6132,24.5362,24.6073,10500.0
2008-08-06 15:00:00,41.56,41.57,41.51,41.52,18600.0,24.6013,24.6073,24.5717,24.5777,18600.0
2008-08-06 15:30:00,41.51,41.55,41.49,41.53,9200.0,24.5717,24.5954,24.5599,24.5836,9200.0
2008-08-07 09:30:00,41.26,41.59,41.02,41.07,61400.0,24.4237,24.6191,24.2817,24.3113,61400.0
2008-08-07 10:00:00,41.09,41.14,41.07,41.12,19100.0,24.3231,24.3527,24.3113,24.3409,19100.0
2008-08-07 10:30:00,41.11,41.12,41.04,41.1,19600.0,24.335,24.3409,24.2935,24.329,19600.0
2008-08-07 11:00:00,41.12,41.19,41.06,41.07,11800.0,24.3409,24.3823,24.3054,24.3113,11800.0
2008-08-07 11:30:00,41.07,41.08,41.0,41.0,28700.0,24.3113,24.3172,24.2698,24.2698,28700.0
2008-08-07 12:00:00,40.97,41.02,40.96,40.99,38300.0,24.2521,24.2817,24.2462,24.2639,38300.0
2008-08-07 12:30:00,41.04,41.1,41.02,41.07,21300.0,24.2935,24.329,24.2817,24.3113,21300.0
2008-08-07 13:00:00,41.06,41.07,41.03,41.06,31100.0,24.3054,24.3113,24.2876,24.3054,31100.0
2008-08-07 13:30:00,41.1,41.1,40.99,40.99,15400.0,24.329,24.329,24.2639,24.2639,15400.0
2008-08-07 14:00:00,41.0,41.01,40.95,40.98,47400.0,24.2698,24.2758,24.2402,24.258,47400.0
2008-08-07 14:30:00,41.0,41.01,40.85,40.85,32800.0,24.2698,24.2758,24.181,24.181,32800.0
2008-08-07 15:00:00,40.84,40.88,40.79,40.83,14900.0,24.1751,24.1988,24.1455,24.1692,14900.0
2008-08-07 15:30:00,40.82,40.83,40.63,40.71,16600.0,24.1633,24.1692,24.0508,24.0982,16600.0
2008-08-08 09:30:00,40.45,40.45,40.12,40.26,53900.0,23.9443,23.9443,23.7489,23.8318,53900.0
2008-08-08 10:00:00,40.27,40.69,40.25,40.68,62500.0,23.8377,24.0863,23.8259,24.0804,62500.0
2008-08-08 10:30:00,40.68,40.68,40.6,40.6,24500.0,24.0804,24.0804,24.0331,24.0331,24500.0
2008-08-08 11:00:00,40.6,40.63,40.57,40.62,6600.0,24.0331,24.0508,24.0153,24.0449,6600.0
2008-08-08 11:30:00,40.61,40.69,40.6,40.66,21700.0,24.039,24.0863,24.0331,24.0686,21700.0
2008-08-08 12:00:00,40.68,40.8,40.67,40.78,21600.0,24.0804,24.1515,24.0745,24.1396,21600.0
2008-08-08 12:30:00,40.76,40.77,40.73,40.77,8500.0,24.1278,24.1337,24.11,24.1337,8500.0
2008-08-08 13:00:00,40.76,40.84,40.75,40.83,13900.0,24.1278,24.1751,24.1219,24.1692,13900.0
2008-08-08 13:30:00,40.85,40.91,40.84,40.85,12100.0,24.181,24.2166,24.1751,24.181,12100.0
2008-08-08 14:00:00,40.85,40.92,40.85,40.92,14500.0,24.181,24.2225,24.181,24.2225,14500.0
2008-08-08 14:30:00,40.96,40.97,40.85,40.86,23300.0,24.2462,24.2521,24.181,24.187,23300.0
2008-08-08 15:00:00,40.89,40.89,40.84,40.89,25700.0,24.2047,24.2047,24.1751,24.2047,25700.0
2008-08-08 15:30:00,40.86,40.94,40.84,40.89,23800.0,24.187,24.2343,24.1751,24.2047,23800.0
2008-08-11 09:30:00,41.0,41.0,40.9,40.97,39100.0,24.2698,24.2698,24.2106,24.2521,39100.0
2008-08-11 10:00:00,40.98,40.99,40.95,40.99,14100.0,24.258,24.2639,24.2402,24.2639,14100.0
2008-08-11 10:30:00,40.96,41.04,40.96,41.0,14800.0,24.2462,24.2935,24.2462,24.2698,14800.0
2008-08-11 11:00:00,41.0,41.05,41.0,41.03,26100.0,24.2698,24.2994,24.2698,24.2876,26100.0
2008-08-11 11:30:00,41.03,41.09,41.03,41.06,7900.0,24.2876,24.3231,24.2876,24.3054,7900.0
2008-08-11 12:00:00,41.03,41.08,41.0,41.07,6500.0,24.2876,24.3172,24.2698,24.3113,6500.0
2008-08-11 12:30:00,41.06,41.06,41.01,41.02,19900.0,24.3054,24.3054,24.2758,24.2817,19900.0
2008-08-11 13:00:00,41.03,41.04,40.99,41.03,4100.0,24.2876,24.2935,24.2639,24.2876,4100.0
2008-08-11 13:30:00,41.06,41.07,40.99,40.99,6800.0,24.3054,24.3113,24.2639,24.2639,6800.0
2008-08-11 14:00:00,40.99,40.99,40.89,40.93,25200.0,24.2639,24.2639,24.2047,24.2284,25200.0
2008-08-11 14:30:00,40.9,40.92,40.84,40.85,3400.0,24.2106,24.2225,24.1751,24.181,3400.0
2008-08-11 15:00:00,40.87,40.96,40.83,40.83,6500.0,24.1929,24.2462,24.1692,24.1692,6500.0
2008-08-11 15:30:00,40.81,40.88,40.75,40.87,28600.0,24.1574,24.1988,24.1219,24.1929,28600.0
2008-08-12 09:30:00,40.86,40.9,40.73,40.77,63000.0,24.187,24.2106,24.11,24.1337,63000.0
2008-08-12 10:00:00,40.78,40.79,40.65,40.65,9600.0,24.1396,24.1455,24.0627,24.0627,9600.0
2008-08-12 10:30:00,40.64,40.67,40.61,40.64,108200.0,24.0567,24.0745,24.039,24.0567,108200.0
2008-08-12 11:00:00,40.64,40.72,40.59,40.72,185400.0,24.0567,24.1041,24.0271,24.1041,185400.0
2008-08-12 11:30:00,40.72,40.78,40.67,40.75,66500.0,24.1041,24.1396,24.0745,24.1219,66500.0
2008-08-12 12:00:00,40.78,40.78,40.75,40.78,9600.0,24.1396,24.1396,24.1219,24.1396,9600.0
2008-08-12 12:30:00,40.78,40.78,40.73,40.76,5100.0,24.1396,24.1396,24.11,24.1278,5100.0
2008-08-12 13:00:00,40.77,40.8,40.73,40.73,26700.0,24.1337,24.1515,24.11,24.11,26700.0
2008-08-12 13:30:00,40.71,40.77,40.69,40.73,11800.0,24.0982,24.1337,24.0863,24.11,11800.0
2008-08-12 14:00:00,40.75,40.82,40.73,40.79,24600.0,24.1219,24.1633,24.11,24.1455,24600.0
2008-08-12 14:30:00,40.8,40.8,40.71,40.71,47600.0,24.1515,24.1515,24.0982,24.0982,47600.0
2008-08-12 15:00:00,40.68,40.69,40.61,40.61,5600.0,24.0804,24.0863,24.039,24.039,5600.0
2008-08-12 15:30:00,40.56,40.65,40.49,40.65,20800.0,24.0094,24.0627,23.9679,24.0627,20800.0
2008-08-13 09:30:00,40.04,40.04,39.89,39.9,53200.0,23.7016,23.7016,23.6128,23.6187,53200.0
2008-08-13 10:00:00,39.93,39.97,39.83,39.9,44600.0,23.6365,23.6601,23.5773,23.6187,44600.0
2008-08-13 10:30:00,39.84,39.84,39.75,39.8,16900.0,23.5832,23.5832,23.5299,23.5595,16900.0
2008-08-13 11:00:00,39.84,39.84,39.74,39.76,5500.0,23.5832,23.5832,23.524,23.5358,5500.0
2008-08-13 11:30:00,39.74,39.74,39.66,39.69,7500.0,23.524,23.524,23.4766,23.4944,7500.0
2008-08-13 12:00:00,39.71,39.81,39.7,39.81,41200.0,23.5062,23.5654,23.5003,23.5654,41200.0
2008-08-13 12:30:00,39.8,39.85,39.79,39.83,10100.0,23.5595,23.5891,23.5536,23.5773,10100.0
2008-08-13 13:00:00,39.82,39.85,39.8,39.85,6900.0,23.5713,23.5891,23.5595,23.5891,6900.0
2008-08-13 13:30:00,39.91,40.04,39.91,40.04,11800.0,23.6246,23.7016,23.6246,23.7016,11800.0
2008-08-13 14:00:00,40.03,40.07,39.96,39.97,48800.0,23.6957,23.7193,23.6542,23.6601,48800.0
2008-08-13 14:30:00,39.99,40.15,39.97,40.15,31700.0,23.672,23.7667,23.6601,23.7667,31700.0
2008-08-13 15:00:00,40.14,40.15,40.02,40.03,21300.0,23.7608,23.7667,23.6897,23.6957,21300.0
2008-08-13 15:30:00,40.03,40.03,39.85,39.97,44400.0,23.6957,23.6957,23.5891,23.6601,44400.0
2008-08-14 09:30:00,39.77,39.77,39.56,39.73,35000.0,23.5417,23.5417,23.4174,23.5181,35000.0
2008-08-14 10:00:00,39.71,39.81,39.69,39.81,16100.0,23.5062,23.5654,23.4944,23.5654,16100.0
2008-08-14 10:30:00,39.85,39.97,39.84,39.93,23800.0,23.5891,23.6601,23.5832,23.6365,23800.0
2008-08-14 11:00:00,39.93,39.98,39.91,39.94,23500.0,23.6365,23.6661,23.6246,23.6424,23500.0
2008-08-14 11:30:00,39.93,39.94,39.84,39.84,15200.0,23.6365,23.6424,23.5832,23.5832,15200.0
2008-08-14 12:00:00,39.83,39.87,39.77,39.77,6800.0,23.5773,23.6009,23.5417,23.5417,6800.0
2008-08-14 12:30:00,39.78,39.92,39.73,39.9,28900.0,23.5477,23.6305,23.5181,23.6187,28900.0
2008-08-14 13:00:00,39.89,39.9,39.85,39.85,9200.0,23.6128,23.6187,23.5891,23.5891,9200.0
2008-08-14 13:30:00,39.83,39.84,39.77,39.82,16100.0,23.5773,23.5832,23.5417,23.5713,16100.0
2008-08-14 14:00:00,39.85,39.85,39.81,39.84,12700.0,23.5891,23.5891,23.5654,23.5832,12700.0
2008-08-14 14:30:00,39.8,39.8,39.74,39.76,4300.0,23.5595,23.5595,23.524,23.5358,4300.0
2008-08-14 15:00:00,39.74,39.76,39.67,39.73,33800.0,23.524,23.5358,23.4826,23.5181,33800.0
2008-08-14 15:30:00,39.71,39.8,39.71,39.76,34400.0,23.5062,23.5595,23.5062,23.5358,34400.0
2008-08-15 09:30:00,39.68,39.68,39.54,39.54,79700.0,23.4885,23.4885,23.4056,23.4056,79700.0
2008-08-15 10:00:00,39.54,39.55,39.4,39.54,242300.0,23.4056,23.4115,23.3227,23.4056,242300.0
2008-08-15 10:30:00,39.55,39.59,39.52,39.58,26400.0,23.4115,23.4352,23.3938,23.4293,26400.0
2008-08-15 11:00:00,39.57,39.57,39.51,39.55,14400.0,23.4234,23.4234,23.3878,23.4115,14400.0
2008-08-15 11:30:00,39.53,39.55,39.47,39.52,33700.0,23.3997,23.4115,23.3642,23.3938,33700.0
2008-08-15 12:00:00,39.48,39.53,39.46,39.48,23100.0,23.3701,23.3997,23.3582,23.3701,23100.0
2008-08-15 12:30:00,39.49,39.54,39.47,39.49,44400.0,23.376,23.4056,23.3642,23.376,44400.0
2008-08-15 13:00:00,39.5,39.51,39.45,39.45,14200.0,23.3819,23.3878,23.3523,23.3523,14200.0
2008-08-15 13:30:00,39.44,39.44,39.39,39.42,32500.0,23.3464,23.3464,23.3168,23.3346,32500.0
2008-08-15 14:00:00,39.4,39.41,39.36,39.39,15300.0,23.3227,23.3286,23.299,23.3168,15300.0
2008-08-15 14:30:00,39.41,39.44,39.38,39.43,36700.0,23.3286,23.3464,23.3109,23.3405,36700.0
2008-08-15 15:00:00,39.43,39.49,39.43,39.49,28600.0,23.3405,23.376,23.3405,23.376,28600.0
2008-08-15 15:30:00,39.47,39.49,39.41,39.47,25700.0,23.3642,23.376,23.3286,23.3642,25700.0
2008-08-18 09:30:00,39.94,39.94,39.66,39.68,45400.0,23.6424,23.6424,23.4766,23.4885,45400.0
2008-08-18 10:00:00,39.68,39.71,39.58,39.61,127600.0,23.4885,23.5062,23.4293,23.447,127600.0
2008-08-18 10:30:00,39.62,39.72,39.61,39.71,49400.0,23.453,23.5121,23.447,23.5062,49400.0
2008-08-18 11:00:00,39.71,39.74,39.68,39.68,30900.0,23.5062,23.524,23.4885,23.4885,30900.0
2008-08-18 11:30:00,39.71,39.73,39.59,39.59,23700.0,23.5062,23.5181,23.4352,23.4352,23700.0
2008-08-18 12:00:00,39.58,39.59,39.53,39.54,13500.0,23.4293,23.4352,23.3997,23.4056,13500.0
2008-08-18 12:30:00,39.57,39.58,39.42,39.44,8700.0,23.4234,23.4293,23.3346,23.3464,8700.0
2008-08-18 13:00:00,39.43,39.48,39.43,39.48,40100.0,23.3405,23.3701,23.3405,23.3701,40100.0
2008-08-18 13:30:00,39.45,39.48,39.39,39.42,12300.0,23.3523,23.3701,23.3168,23.3346,12300.0
2008-08-18 14:00:00,39.38,39.39,39.3,39.32,25700.0,23.3109,23.3168,23.2635,23.2754,25700.0
2008-08-18 14:30:00,39.31,39.33,39.27,39.32,29000.0,23.2695,23.2813,23.2458,23.2754,29000.0
2008-08-18 15:00:00,39.28,39.29,39.22,39.29,26600.0,23.2517,23.2576,23.2162,23.2576,26600.0
2008-08-18 15:30:00,39.27,39.34,39.2,39.33,532700.0,23.2458,23.2872,23.2043,23.2813,532700.0
2008-08-19 09:30:00,38.95,38.95,38.85,38.89,35400.0,23.0563,23.0563,22.9972,23.0208,35400.0
2008-08-19 10:00:00,38.86,38.87,38.68,38.72,694300.0,23.0031,23.009,22.8965,22.9202,694300.0
2008-08-19 10:30:00,38.68,38.82,38.68,38.69,285100.0,22.8965,22.9794,22.8965,22.9024,285100.0
2008-08-19 11:00:00,38.69,38.74,38.64,38.72,140300.0,22.9024,22.932,22.8728,22.9202,140300.0
2008-08-19 11:30:00,38.71,38.71,38.59,38.6,131000.0,22.9143,22.9143,22.8432,22.8492,131000.0
2008-08-19 12:00:00,38.58,38.76,38.5,38.76,783700.0,22.8373,22.9439,22.79,22.9439,783700.0
2008-08-19 12:30:00,38.75,38.8,38.69,38.76,144500.0,22.938,22.9676,22.9024,22.9439,144500.0
2008-08-19 13:00:00,38.76,38.81,38.73,38.76,138900.0,22.9439,22.9735,22.9261,22.9439,138900.0
2008-08-19 13:30:00,38.76,38.82,38.74,38.76,71900.0,22.9439,22.9794,22.932,22.9439,71900.0
2008-08-19 14:00:00,38.76,38.79,38.67,38.69,98200.0,22.9439,22.9616,22.8906,22.9024,98200.0
2008-08-19 14:30:00,38.69,38.78,38.65,38.76,41900.0,22.9024,22.9557,22.8788,22.9439,41900.0
2008-08-19 15:00:00,38.76,38.85,38.68,38.83,102700.0,22.9439,22.9972,22.8965,22.9853,102700.0
2008-08-19 15:30:00,38.81,38.86,38.76,38.83,64800.0,22.9735,23.0031,22.9439,22.9853,64800.0
2008-08-20 09:30:00,38.88,38.97,38.76,38.85,633300.0,23.0149,23.0682,22.9439,22.9972,633300.0
2008-08-20 10:00:00,38.85,38.97,38.79,38.93,797500.0,22.9972,23.0682,22.9616,23.0445,797500.0
2008-08-20 10:30:00,38.91,39.15,38.9,39.15,76600.0,23.0327,23.1747,23.0268,23.1747,76600.0
2008-08-20 11:00:00,39.15,39.15,38.96,38.96,83900.0,23.1747,23.1747,23.0623,23.0623,83900.0
2008-08-20 11:30:00,38.97,38.98,38.82,38.87,29600.0,23.0682,23.0741,22.9794,23.009,29600.0
2008-08-20 12:00:00,38.91,38.92,38.8,38.84,22700.0,23.0327,23.0386,22.9676,22.9912,22700.0
2008-08-20 12:30:00,38.83,38.84,38.74,38.78,24300.0,22.9853,22.9912,22.932,22.9557,24300.0
2008-08-20 13:00:00,38.78,38.86,38.75,38.85,90400.0,22.9557,23.0031,22.938,22.9972,90400.0
2008-08-20 13:30:00,38.86,38.91,38.86,38.89,38600.0,23.0031,23.0327,23.0031,23.0208,38600.0
2008-08-20 14:00:00,38.86,38.88,38.81,38.85,45400.0,23.0031,23.0149,22.9735,22.9972,45400.0
2008-08-20 14:30:00,38.85,38.96,38.83,38.96,18200.0,22.9972,23.0623,22.9853,23.0623,18200.0
2008-08-20 15:00:00,38.94,39.0,38.91,38.93,36500.0,23.0504,23.0859,23.0327,23.0445,36500.0
2008-08-20 15:30:00,38.93,39.1,38.89,39.07,51500.0,23.0445,23.1451,23.0208,23.1274,51500.0
2008-08-21 09:30:00,38.9,39.11,38.9,39.11,45600.0,23.0268,23.1511,23.0268,23.1511,45600.0
2008-08-21 10:00:00,39.08,39.28,39.07,39.21,51500.0,23.1333,23.2517,23.1274,23.2103,51500.0
2008-08-21 10:30:00,39.21,39.21,39.11,39.18,55900.0,23.2103,23.2103,23.1511,23.1925,55900.0
2008-08-21 11:00:00,39.16,39.17,39.07,39.09,13000.0,23.1807,23.1866,23.1274,23.1392,13000.0
2008-08-21 11:30:00,39.06,39.13,39.03,39.06,36100.0,23.1215,23.1629,23.1037,23.1215,36100.0
2008-08-21 12:00:00,39.12,39.14,39.04,39.04,19200.0,23.157,23.1688,23.1096,23.1096,19200.0
2008-08-21 12:30:00,39.06,39.11,39.06,39.1,7900.0,23.1215,23.1511,23.1215,23.1451,7900.0
2008-08-21 13:00:00,39.11,39.19,39.1,39.16,165600.0,23.1511,23.1984,23.1451,23.1807,165600.0
2008-08-21 13:30:00,39.15,39.19,39.12,39.13,194800.0,23.1747,23.1984,23.157,23.1629,194800.0
2008-08-21 14:00:00,39.15,39.24,39.14,39.24,35300.0,23.1747,23.228,23.1688,23.228,35300.0
2008-08-21 14:30:00,39.21,39.32,39.21,39.28,12100.0,23.2103,23.2754,23.2103,23.2517,12100.0
2008-08-21 15:00:00,39.28,39.36,39.28,39.3,22000.0,23.2517,23.299,23.2517,23.2635,22000.0
2008-08-21 15:30:00,39.31,39.37,39.29,39.31,78500.0,23.2695,23.305,23.2576,23.2695,78500.0
2008-08-22 09:30:00,39.24,39.38,39.2,39.32,108700.0,23.228,23.3109,23.2043,23.2754,108700.0
2008-08-22 10:00:00,39.33,39.46,39.3,39.44,43700.0,23.2813,23.3582,23.2635,23.3464,43700.0
2008-08-22 10:30:00,39.43,39.49,39.41,39.47,79200.0,23.3405,23.376,23.3286,23.3642,79200.0
2008-08-22 11:00:00,39.46,39.46,39.4,39.41,30600.0,23.3582,23.3582,23.3227,23.3286,30600.0
2008-08-22 11:30:00,39.41,39.48,39.41,39.48,65100.0,23.3286,23.3701,23.3286,23.3701,65100.0
2008-08-22 12:00:00,39.45,39.45,39.37,39.38,73700.0,23.3523,23.3523,23.305,23.3109,73700.0
2008-08-22 12:30:00,39.37,39.4,39.37,39.39,12900.0,23.305,23.3227,23.305,23.3168,12900.0
2008-08-22 13:00:00,39.42,39.45,39.4,39.42,11800.0,23.3346,23.3523,23.3227,23.3346,11800.0
2008-08-22 13:30:00,39.41,39.45,39.39,39.42,52900.0,23.3286,23.3523,23.3168,23.3346,52900.0
2008-08-22 14:00:00,39.42,39.43,39.32,39.4,11200.0,23.3346,23.3405,23.2754,23.3227,11200.0
2008-08-22 14:30:00,39.37,39.4,39.32,39.35,17400.0,23.305,23.3227,23.2754,23.2931,17400.0
2008-08-22 15:00:00,39.34,39.38,39.33,39.33,41300.0,23.2872,23.3109,23.2813,23.2813,41300.0
2008-08-22 15:30:00,39.35,39.46,39.35,39.45,16900.0,23.2931,23.3582,23.2931,23.3523,16900.0
2008-08-25 09:30:00,39.37,39.45,39.23,39.3,211900.0,23.305,23.3523,23.2221,23.2635,211900.0
2008-08-25 10:00:00,39.3,39.34,39.27,39.3,16200.0,23.2635,23.2872,23.2458,23.2635,16200.0
2008-08-25 10:30:00,39.28,39.29,39.18,39.18,14200.0,23.2517,23.2576,23.1925,23.1925,14200.0
2008-08-25 11:00:00,39.15,39.15,39.05,39.11,16300.0,23.1747,23.1747,23.1155,23.1511,16300.0
2008-08-25 11:30:00,39.1,39.11,39.0,39.02,70900.0,23.1451,23.1511,23.0859,23.0978,70900.0
2008-08-25 12:00:00,39.02,39.02,38.92,38.95,9000.0,23.0978,23.0978,23.0386,23.0563,9000.0
2008-08-25 12:30:00,38.95,38.95,38.87,38.88,27000.0,23.0563,23.0563,23.009,23.0149,27000.0
2008-08-25 13:00:00,38.89,38.91,38.85,38.91,11300.0,23.0208,23.0327,22.9972,23.0327,11300.0
2008-08-25 13:30:00,38.9,38.91,38.87,38.89,10300.0,23.0268,23.0327,23.009,23.0208,10300.0
2008-08-25 14:00:00,38.88,38.9,38.81,38.85,20400.0,23.0149,23.0268,22.9735,22.9972,20400.0
2008-08-25 14:30:00,38.86,38.89,38.8,38.8,6600.0,23.0031,23.0208,22.9676,22.9676,6600.0
2008-08-25 15:00:00,38.79,38.82,38.73,38.77,17900.0,22.9616,22.9794,22.9261,22.9498,17900.0
2008-08-25 15:30:00,38.74,38.81,38.7,38.81,32000.0,22.932,22.9735,22.9084,22.9735,32000.0
2008-08-26 09:30:00,38.7,38.84,38.67,38.81,111600.0,22.9084,22.9912,22.8906,22.9735,111600.0
2008-08-26 10:00:00,38.85,38.98,38.8,38.96,41800.0,22.9972,23.0741,22.9676,23.0623,41800.0
2008-08-26 10:30:00,39.04,39.11,39.04,39.11,5300.0,23.1096,23.1511,23.1096,23.1511,5300.0
2008-08-26 11:00:00,39.15,39.17,39.11,39.11,35100.0,23.1747,23.1866,23.1511,23.1511,35100.0
2008-08-26 11:30:00,39.11,39.11,39.02,39.04,52300.0,23.1511,23.1511,23.0978,23.1096,52300.0
2008-08-26 12:00:00,39.01,39.03,38.98,39.0,53300.0,23.0919,23.1037,23.0741,23.0859,53300.0
2008-08-26 12:30:00,39.0,39.02,38.96,39.02,101600.0,23.0859,23.0978,23.0623,23.0978,101600.0
2008-08-26 13:00:00,38.96,38.97,38.91,38.95,11100.0,23.0623,23.0682,23.0327,23.0563,11100.0
2008-08-26 13:30:00,38.93,38.94,38.89,38.92,8400.0,23.0445,23.0504,23.0208,23.0386,8400.0
2008-08-26 14:00:00,38.88,38.95,38.84,38.87,34200.0,23.0149,23.0563,22.9912,23.009,34200.0
2008-08-26 14:30:00,38.86,38.92,38.85,38.89,51100.0,23.0031,23.0386,22.9972,23.0208,51100.0
2008-08-26 15:00:00,38.87,38.94,38.85,38.9,60800.0,23.009,23.0504,22.9972,23.0268,60800.0
2008-08-26 15:30:00,38.89,39.01,38.89,38.94,133100.0,23.0208,23.0919,23.0208,23.0504,133100.0
2008-08-27 09:30:00,39.07,39.18,39.06,39.08,28000.0,23.1274,23.1925,23.1215,23.1333,28000.0
2008-08-27 10:00:00,39.13,39.22,39.12,39.22,15500.0,23.1629,23.2162,23.157,23.2162,15500.0
2008-08-27 10:30:00,39.21,39.28,39.19,39.19,32100.0,23.2103,23.2517,23.1984,23.1984,32100.0
2008-08-27 11:00:00,39.2,39.25,39.16,39.16,23100.0,23.2043,23.2339,23.1807,23.1807,23100.0
2008-08-27 11:30:00,39.11,39.16,39.08,39.1,50300.0,23.1511,23.1807,23.1333,23.1451,50300.0
2008-08-27 12:00:00,39.11,39.24,39.11,39.21,24800.0,23.1511,23.228,23.1511,23.2103,24800.0
2008-08-27 12:30:00,39.25,39.33,39.24,39.32,16300.0,23.2339,23.2813,23.228,23.2754,16300.0
2008-08-27 13:00:00,39.32,39.32,39.28,39.31,8800.0,23.2754,23.2754,23.2517,23.2695,8800.0
2008-08-27 13:30:00,39.32,39.35,39.29,39.29,32000.0,23.2754,23.2931,23.2576,23.2576,32000.0
2008-08-27 14:00:00,39.3,39.36,39.29,39.36,16700.0,23.2635,23.299,23.2576,23.299,16700.0
2008-08-27 14:30:00,39.37,39.39,39.32,39.32,21100.0,23.305,23.3168,23.2754,23.2754,21100.0
2008-08-27 15:00:00,39.33,39.36,39.26,39.26,50800.0,23.2813,23.299,23.2399,23.2399,50800.0
2008-08-27 15:30:00,39.26,39.34,39.25,39.33,19600.0,23.2399,23.2872,23.2339,23.2813,19600.0
2008-08-28 09:30:00,39.72,39.83,39.72,39.78,40900.0,23.5121,23.5773,23.5121,23.5477,40900.0
2008-08-28 10:00:00,39.79,39.85,39.75,39.78,41300.0,23.5536,23.5891,23.5299,23.5477,41300.0
2008-08-28 10:30:00,39.78,39.88,39.74,39.84,112600.0,23.5477,23.6069,23.524,23.5832,112600.0
2008-08-28 11:00:00,39.83,39.88,39.77,39.78,36000.0,23.5773,23.6069,23.5417,23.5477,36000.0
2008-08-28 11:30:00,39.81,39.83,39.73,39.81,101800.0,23.5654,23.5773,23.5181,23.5654,101800.0
2008-08-28 12:00:00,39.83,39.85,39.77,39.85,70600.0,23.5773,23.5891,23.5417,23.5891,70600.0
2008-08-28 12:30:00,39.86,39.86,39.79,39.82,10600.0,23.595,23.595,23.5536,23.5713,10600.0
2008-08-28 13:00:00,39.75,39.78,39.73,39.77,5800.0,23.5299,23.5477,23.5181,23.5417,5800.0
2008-08-28 13:30:00,39.83,39.85,39.81,39.83,69100.0,23.5773,23.5891,23.5654,23.5773,69100.0
2008-08-28 14:00:00,39.8,39.85,39.78,39.84,48700.0,23.5595,23.5891,23.5477,23.5832,48700.0
2008-08-28 14:30:00,39.85,39.88,39.8,39.86,13300.0,23.5891,23.6069,23.5595,23.595,13300.0
2008-08-28 15:00:00,39.86,39.91,39.84,39.85,32500.0,23.595,23.6246,23.5832,23.5891,32500.0
2008-08-28 15:30:00,39.87,39.93,39.86,39.9,47100.0,23.6009,23.6365,23.595,23.6187,47100.0
2008-08-29 09:30:00,40.06,40.11,40.0,40.02,34600.0,23.7134,23.743,23.6779,23.6897,34600.0
2008-08-29 10:00:00,40.02,40.05,39.98,40.02,28300.0,23.6897,23.7075,23.6661,23.6897,28300.0
2008-08-29 10:30:00,40.01,40.01,39.91,39.91,2800.0,23.6838,23.6838,23.6246,23.6246,2800.0
2008-08-29 11:00:00,39.93,39.95,39.82,39.91,19500.0,23.6365,23.6483,23.5713,23.6246,19500.0
2008-08-29 11:30:00,39.9,39.9,39.85,39.86,7800.0,23.6187,23.6187,23.5891,23.595,7800.0
2008-08-29 12:00:00,39.83,39.83,39.76,39.78,4800.0,23.5773,23.5773,23.5358,23.5477,4800.0
2008-08-29 12:30:00,39.8,39.8,39.74,39.74,29600.0,23.5595,23.5595,23.524,23.524,29600.0
2008-08-29 13:00:00,39.78,39.84,39.78,39.84,17400.0,23.5477,23.5832,23.5477,23.5832,17400.0
2008-08-29 13:30:00,39.84,39.84,39.79,39.79,25900.0,23.5832,23.5832,23.5536,23.5536,25900.0
2008-08-29 14:00:00,39.81,39.85,39.8,39.85,8500.0,23.5654,23.5891,23.5595,23.5891,8500.0
2008-08-29 14:30:00,39.86,39.86,39.76,39.83,24600.0,23.595,23.595,23.5358,23.5773,24600.0
2008-08-29 15:00:00,39.83,39.83,39.77,39.79,13000.0,23.5773,23.5773,23.5417,23.5536,13000.0
2008-08-29 15:30:00,39.8,39.8,39.71,39.72,39000.0,23.5595,23.5595,23.5062,23.5121,39000.0
2008-09-02 09:30:00,40.22,40.22,39.59,39.59,59300.0,23.8081,23.8081,23.4352,23.4352,59300.0
2008-09-02 10:00:00,39.59,39.66,39.56,39.59,86000.0,23.4352,23.4766,23.4174,23.4352,86000.0
2008-09-02 10:30:00,39.61,39.61,39.52,39.55,15300.0,23.447,23.447,23.3938,23.4115,15300.0
2008-09-02 11:00:00,39.56,39.56,39.52,39.55,12200.0,23.4174,23.4174,23.3938,23.4115,12200.0
2008-09-02 11:30:00,39.6,39.6,39.5,39.54,59100.0,23.4411,23.4411,23.3819,23.4056,59100.0
2008-09-02 12:00:00,39.54,39.54,39.42,39.42,94400.0,23.4056,23.4056,23.3346,23.3346,94400.0
2008-09-02 12:30:00,39.41,39.43,39.38,39.42,27400.0,23.3286,23.3405,23.3109,23.3346,27400.0
2008-09-02 13:00:00,39.42,39.49,39.4,39.46,28200.0,23.3346,23.376,23.3227,23.3582,28200.0
2008-09-02 13:30:00,39.46,39.49,39.3,39.3,38000.0,23.3582,23.376,23.2635,23.2635,38000.0
2008-09-02 14:00:00,39.29,39.31,39.19,39.24,75700.0,23.2576,23.2695,23.1984,23.228,75700.0
2008-09-02 14:30:00,39.22,39.25,39.09,39.14,34900.0,23.2162,23.2339,23.1392,23.1688,34900.0
2008-09-02 15:00:00,39.16,39.19,39.08,39.19,11600.0,23.1807,23.1984,23.1333,23.1984,11600.0
2008-09-02 15:30:00,39.22,39.23,39.12,39.12,31700.0,23.2162,23.2221,23.157,23.157,31700.0
2008-09-03 09:30:00,39.21,39.21,38.98,39.06,48100.0,23.2103,23.2103,23.0741,23.1215,48100.0
2008-09-03 10:00:00,39.03,39.1,39.02,39.1,32600.0,23.1037,23.1451,23.0978,23.1451,32600.0
2008-09-03 10:30:00,39.13,39.17,39.01,39.02,29600.0,23.1629,23.1866,23.0919,23.0978,29600.0
2008-09-03 11:00:00,39.0,39.04,38.9,38.9,75800.0,23.0859,23.1096,23.0268,23.0268,75800.0
2008-09-03 11:30:00,38.89,38.91,38.8,38.87,73000.0,23.0208,23.0327,22.9676,23.009,73000.0
2008-09-03 12:00:00,38.88,38.91,38.8,38.83,43400.0,23.0149,23.0327,22.9676,22.9853,43400.0
2008-09-03 12:30:00,38.84,38.88,38.82,38.85,15600.0,22.9912,23.0149,22.9794,22.9972,15600.0
2008-09-03 13:00:00,38.84,38.89,38.82,38.88,38400.0,22.9912,23.0208,22.9794,23.0149,38400.0
2008-09-03 13:30:00,38.9,38.95,38.86,38.94,19800.0,23.0268,23.0563,23.0031,23.0504,19800.0
2008-09-03 14:00:00,38.9,38.94,38.79,38.86,37200.0,23.0268,23.0504,22.9616,23.0031,37200.0
2008-09-03 14:30:00,38.84,38.91,38.83,38.85,12800.0,22.9912,23.0327,22.9853,22.9972,12800.0
2008-09-03 15:00:00,38.87,38.98,38.82,38.95,28300.0,23.009,23.0741,22.9794,23.0563,28300.0
2008-09-03 15:30:00,38.93,39.02,38.87,39.01,50300.0,23.0445,23.0978,23.009,23.0919,50300.0
2008-09-04 09:30:00,38.58,38.58,38.2,38.5,54400.0,22.8373,22.8373,22.6124,22.79,54400.0
2008-09-04 10:00:00,38.49,38.52,38.32,38.32,17400.0,22.7841,22.8018,22.6834,22.6834,17400.0
2008-09-04 10:30:00,38.28,38.28,37.88,37.91,120300.0,22.6597,22.6597,22.423,22.4407,120300.0
2008-09-04 11:00:00,37.9,37.92,37.6,37.65,105000.0,22.4348,22.4466,22.2572,22.2868,105000.0
2008-09-04 11:30:00,37.63,37.72,37.59,37.66,39400.0,22.275,22.3283,22.2513,22.2927,39400.0
2008-09-04 12:00:00,37.66,37.73,37.66,37.67,35500.0,22.2927,22.3342,22.2927,22.2987,35500.0
2008-09-04 12:30:00,37.71,37.71,37.54,37.58,73400.0,22.3223,22.3223,22.2217,22.2454,73400.0
2008-09-04 13:00:00,37.59,37.62,37.47,37.5,118300.0,22.2513,22.2691,22.1803,22.198,118300.0
2008-09-04 13:30:00,37.48,37.51,37.43,37.51,202900.0,22.1862,22.2039,22.1566,22.2039,202900.0
2008-09-04 14:00:00,37.51,37.51,37.3,37.4,55300.0,22.2039,22.2039,22.0796,22.1388,55300.0
2008-09-04 14:30:00,37.41,37.44,37.37,37.41,46800.0,22.1448,22.1625,22.1211,22.1448,46800.0
2008-09-04 15:00:00,37.41,37.48,37.4,37.45,55500.0,22.1448,22.1862,22.1388,22.1684,55500.0
2008-09-04 15:30:00,37.45,37.45,37.27,37.29,69500.0,22.1684,22.1684,22.0619,22.0737,69500.0
2008-09-05 09:30:00,37.17,37.28,37.07,37.23,153200.0,22.0027,22.0678,21.9435,22.0382,153200.0
2008-09-05 10:00:00,37.2,37.2,36.94,36.94,44900.0,22.0204,22.0204,21.8665,21.8665,44900.0
2008-09-05 10:30:00,36.94,36.97,36.74,36.75,49400.0,21.8665,21.8843,21.7481,21.7541,49400.0
2008-09-05 11:00:00,36.76,36.83,36.66,36.73,25400.0,21.76,21.8014,21.7008,21.7422,25400.0
2008-09-05 11:30:00,36.74,37.04,36.74,36.95,72700.0,21.7481,21.9257,21.7481,21.8725,72700.0
2008-09-05 12:00:00,36.97,37.03,36.9,36.95,121500.0,21.8843,21.9198,21.8429,21.8725,121500.0
2008-09-05 12:30:00,36.95,37.05,36.94,37.01,31300.0,21.8725,21.9316,21.8665,21.908,31300.0
2008-09-05 13:00:00,37.0,37.11,36.97,37.02,50000.0,21.9021,21.9672,21.8843,21.9139,50000.0
2008-09-05 13:30:00,36.99,37.07,36.93,37.01,20300.0,21.8961,21.9435,21.8606,21.908,20300.0
2008-09-05 14:00:00,37.0,37.1,36.99,37.09,36600.0,21.9021,21.9612,21.8961,21.9553,36600.0
2008-09-05 14:30:00,37.12,37.18,37.08,37.17,26700.0,21.9731,22.0086,21.9494,22.0027,26700.0
2008-09-05 15:00:00,37.18,37.2,37.09,37.11,113100.0,22.0086,22.0204,21.9553,21.9672,113100.0
2008-09-05 15:30:00,37.13,37.25,37.1,37.23,115800.0,21.979,22.05,21.9612,22.0382,115800.0
2008-09-08 09:30:00,38.24,38.37,38.05,38.05,82000.0,22.6361,22.713,22.5236,22.5236,82000.0
2008-09-08 10:00:00,38.0,38.11,38.0,38.07,69200.0,22.494,22.5591,22.494,22.5354,69200.0
2008-09-08 10:30:00,38.03,38.16,37.96,37.96,38600.0,22.5118,22.5887,22.4703,22.4703,38600.0
2008-09-08 11:00:00,37.85,37.94,37.8,37.84,51900.0,22.4052,22.4585,22.3756,22.3993,51900.0
2008-09-08 11:30:00,37.84,37.92,37.56,37.57,78000.0,22.3993,22.4466,22.2335,22.2395,78000.0
2008-09-08 12:00:00,37.57,37.64,37.48,37.64,54500.0,22.2395,22.2809,22.1862,22.2809,54500.0
2008-09-08 12:30:00,37.66,37.77,37.65,37.77,42900.0,22.2927,22.3579,22.2868,22.3579,42900.0
2008-09-08 13:00:00,37.76,37.77,37.57,37.62,78200.0,22.3519,22.3579,22.2395,22.2691,78200.0
2008-09-08 13:30:00,37.6,37.62,37.46,37.47,11200.0,22.2572,22.2691,22.1743,22.1803,11200.0
2008-09-08 14:00:00,37.44,37.66,37.44,37.66,50500.0,22.1625,22.2927,22.1625,22.2927,50500.0
2008-09-08 14:30:00,37.64,37.72,37.62,37.64,24300.0,22.2809,22.3283,22.2691,22.2809,24300.0
2008-09-08 15:00:00,37.65,37.79,37.61,37.79,8100.0,22.2868,22.3697,22.2631,22.3697,8100.0
2008-09-08 15:30:00,37.78,37.93,37.76,37.92,53200.0,22.3638,22.4526,22.3519,22.4466,53200.0
2008-09-09 09:30:00,37.67,37.75,37.5,37.73,81900.0,22.2987,22.346,22.198,22.3342,81900.0
2008-09-09 10:00:00,37.7,37.84,37.53,37.53,54700.0,22.3164,22.3993,22.2158,22.2158,54700.0
2008-09-09 10:30:00,37.5,37.51,37.33,37.36,26200.0,22.198,22.2039,22.0974,22.1152,26200.0
2008-09-09 11:00:00,37.35,37.49,37.3,37.46,85000.0,22.1092,22.1921,22.0796,22.1743,85000.0
2008-09-09 11:30:00,37.47,37.5,37.43,37.44,10900.0,22.1803,22.198,22.1566,22.1625,10900.0
2008-09-09 12:00:00,37.43,37.43,37.35,37.42,25100.0,22.1566,22.1566,22.1092,22.1507,25100.0
2008-09-09 12:30:00,37.43,37.52,37.42,37.42,23400.0,22.1566,22.2099,22.1507,22.1507,23400.0
2008-09-09 13:00:00,37.42,37.5,37.41,37.44,42800.0,22.1507,22.198,22.1448,22.1625,42800.0
2008-09-09 13:30:00,37.42,37.42,37.28,37.28,33800.0,22.1507,22.1507,22.0678,22.0678,33800.0
2008-09-09 14:00:00,37.27,37.35,37.25,37.28,25300.0,22.0619,22.1092,22.05,22.0678,25300.0
2008-09-09 14:30:00,37.22,37.24,37.06,37.06,49700.0,22.0323,22.0441,21.9376,21.9376,49700.0
2008-09-09 15:00:00,37.09,37.1,36.99,37.05,40500.0,21.9553,21.9612,21.8961,21.9316,40500.0
2008-09-09 15:30:00,37.07,37.1,36.77,36.77,46800.0,21.9435,21.9612,21.7659,21.7659,46800.0
2008-09-10 09:30:00,37.37,37.37,37.2,37.33,146800.0,22.1211,22.1211,22.0204,22.0974,146800.0
2008-09-10 10:00:00,37.33,37.37,37.2,37.22,65900.0,22.0974,22.1211,22.0204,22.0323,65900.0
2008-09-10 10:30:00,37.24,37.28,37.0,37.03,83600.0,22.0441,22.0678,21.9021,21.9198,83600.0
2008-09-10 11:00:00,37.0,37.08,36.95,36.95,35300.0,21.9021,21.9494,21.8725,21.8725,35300.0
2008-09-10 11:30:00,36.95,37.13,36.93,37.07,68400.0,21.8725,21.979,21.8606,21.9435,68400.0
2008-09-10 12:00:00,37.06,37.19,37.06,37.11,9900.0,21.9376,22.0145,21.9376,21.9672,9900.0
2008-09-10 12:30:00,37.13,37.2,37.13,37.13,36100.0,21.979,22.0204,21.979,21.979,36100.0
2008-09-10 13:00:00,37.11,37.15,37.07,37.1,8400.0,21.9672,21.9908,21.9435,21.9612,8400.0
2008-09-10 13:30:00,37.13,37.23,37.13,37.16,20600.0,21.979,22.0382,21.979,21.9968,20600.0
2008-09-10 14:00:00,37.17,37.33,37.14,37.28,39500.0,22.0027,22.0974,21.9849,22.0678,39500.0
2008-09-10 14:30:00,37.28,37.34,37.24,37.24,52000.0,22.0678,22.1033,22.0441,22.0441,52000.0
2008-09-10 15:00:00,37.28,37.37,37.23,37.31,66100.0,22.0678,22.1211,22.0382,22.0856,66100.0
2008-09-10 15:30:00,37.27,37.32,37.05,37.06,50200.0,22.0619,22.0915,21.9316,21.9376,50200.0
2008-09-11 09:30:00,36.24,36.24,36.07,36.09,86600.0,21.4522,21.4522,21.3515,21.3634,86600.0
2008-09-11 10:00:00,36.07,36.26,36.07,36.21,42700.0,21.3515,21.464,21.3515,21.4344,42700.0
2008-09-11 10:30:00,36.21,36.46,36.17,36.4,36400.0,21.4344,21.5824,21.4107,21.5469,36400.0
2008-09-11 11:00:00,36.44,36.51,36.34,36.37,70100.0,21.5706,21.612,21.5114,21.5291,70100.0
2008-09-11 11:30:00,36.37,36.62,36.37,36.57,31100.0,21.5291,21.6771,21.5291,21.6475,31100.0
2008-09-11 12:00:00,36.59,36.7,36.53,36.55,16500.0,21.6594,21.7245,21.6238,21.6357,16500.0
2008-09-11 12:30:00,36.55,36.61,36.48,36.56,20900.0,21.6357,21.6712,21.5942,21.6416,20900.0
2008-09-11 13:00:00,36.54,36.55,36.36,36.39,33800.0,21.6298,21.6357,21.5232,21.541,33800.0
2008-09-11 13:30:00,36.43,36.62,36.43,36.6,42600.0,21.5646,21.6771,21.5646,21.6653,42600.0
2008-09-11 14:00:00,36.59,36.73,36.57,36.72,63800.0,21.6594,21.7422,21.6475,21.7363,63800.0
2008-09-11 14:30:00,36.72,36.85,36.66,36.78,58700.0,21.7363,21.8133,21.7008,21.7718,58700.0
2008-09-11 15:00:00,36.76,36.82,36.59,36.59,80000.0,21.76,21.7955,21.6594,21.6594,80000.0
2008-09-11 15:30:00,36.57,36.96,36.54,36.93,128500.0,21.6475,21.8784,21.6298,21.8606,128500.0
2008-09-12 09:30:00,36.7,37.08,36.7,37.03,64200.0,21.7245,21.9494,21.7245,21.9198,64200.0
2008-09-12 10:00:00,37.01,37.29,36.94,37.25,45200.0,21.908,22.0737,21.8665,22.05,45200.0
2008-09-12 10:30:00,37.25,37.35,37.21,37.35,14700.0,22.05,22.1092,22.0264,22.1092,14700.0
2008-09-12 11:00:00,37.39,37.62,37.38,37.58,15300.0,22.1329,22.2691,22.127,22.2454,15300.0
2008-09-12 11:30:00,37.59,37.62,37.54,37.55,37700.0,22.2513,22.2691,22.2217,22.2276,37700.0
2008-09-12 12:00:00,37.57,37.57,37.49,37.53,8500.0,22.2395,22.2395,22.1921,22.2158,8500.0
2008-09-12 12:30:00,37.54,37.57,37.39,37.41,26200.0,22.2217,22.2395,22.1329,22.1448,26200.0
2008-09-12 13:00:00,37.39,37.46,37.38,37.46,9900.0,22.1329,22.1743,22.127,22.1743,9900.0
2008-09-12 13:30:00,37.47,37.52,37.45,37.51,25500.0,22.1803,22.2099,22.1684,22.2039,25500.0
2008-09-12 14:00:00,37.54,37.54,37.4,37.45,55100.0,22.2217,22.2217,22.1388,22.1684,55100.0
2008-09-12 14:30:00,37.44,37.65,37.4,37.64,50500.0,22.1625,22.2868,22.1388,22.2809,50500.0
2008-09-12 15:00:00,37.65,37.67,37.56,37.58,68300.0,22.2868,22.2987,22.2335,22.2454,68300.0
2008-09-12 15:30:00,37.58,37.66,37.51,37.66,56400.0,22.2454,22.2927,22.2039,22.2927,56400.0
2008-09-15 09:30:00,36.01,36.31,35.98,36.11,58900.0,21.316,21.4936,21.2983,21.3752,58900.0
2008-09-15 10:00:00,36.12,36.34,36.09,36.3,29600.0,21.3811,21.5114,21.3634,21.4877,29600.0
2008-09-15 10:30:00,36.31,36.58,36.31,36.49,7600.0,21.4936,21.6534,21.4936,21.6002,7600.0
2008-09-15 11:00:00,36.52,36.57,36.37,36.37,17800.0,21.6179,21.6475,21.5291,21.5291,17800.0
2008-09-15 11:30:00,36.38,36.43,36.14,36.14,116200.0,21.535,21.5646,21.393,21.393,116200.0
2008-09-15 12:00:00,36.15,36.41,36.14,36.25,14900.0,21.3989,21.5528,21.393,21.4581,14900.0
2008-09-15 12:30:00,36.25,36.43,36.25,36.42,5600.0,21.4581,21.5646,21.4581,21.5587,5600.0
2008-09-15 13:00:00,36.43,36.43,36.3,36.31,44000.0,21.5646,21.5646,21.4877,21.4936,44000.0
2008-09-15 13:30:00,36.32,36.34,36.1,36.2,63700.0,21.4995,21.5114,21.3693,21.4285,63700.0
2008-09-15 14:00:00,36.27,36.34,36.19,36.23,30700.0,21.4699,21.5114,21.4226,21.4463,30700.0
2008-09-15 14:30:00,36.25,36.26,36.04,36.06,37800.0,21.4581,21.464,21.3338,21.3456,37800.0
2008-09-15 15:00:00,36.05,36.06,35.9,35.97,28100.0,21.3397,21.3456,21.2509,21.2923,28100.0
2008-09-15 15:30:00,36.02,36.4,36.02,36.09,111900.0,21.3219,21.5469,21.3219,21.3634,111900.0
2008-09-16 09:30:00,35.13,35.39,35.01,35.24,117300.0,20.7951,20.949,20.7241,20.8602,117300.0
2008-09-16 10:00:00,35.31,35.65,35.31,35.58,23400.0,20.9017,21.1029,20.9017,21.0615,23400.0
2008-09-16 10:30:00,35.59,35.75,35.4,35.63,41000.0,21.0674,21.1621,20.9549,21.0911,41000.0
2008-09-16 11:00:00,35.63,35.84,35.46,35.46,86700.0,21.0911,21.2154,20.9905,20.9905,86700.0
2008-09-16 11:30:00,35.44,35.52,35.3,35.48,29200.0,20.9786,21.026,20.8957,21.0023,29200.0
2008-09-16 12:00:00,35.5,35.61,35.39,35.58,60600.0,21.0141,21.0792,20.949,21.0615,60600.0
2008-09-16 12:30:00,35.53,35.55,35.42,35.52,16000.0,21.0319,21.0437,20.9668,21.026,16000.0
2008-09-16 13:00:00,35.55,35.63,35.49,35.57,10800.0,21.0437,21.0911,21.0082,21.0556,10800.0
2008-09-16 13:30:00,35.58,35.58,35.45,35.5,25500.0,21.0615,21.0615,20.9845,21.0141,25500.0
2008-09-16 14:00:00,35.49,35.62,35.02,35.14,58500.0,21.0082,21.0852,20.73,20.801,58500.0
2008-09-16 14:30:00,35.22,35.87,35.06,35.75,97700.0,20.8484,21.2332,20.7537,21.1621,97700.0
2008-09-16 15:00:00,35.78,35.99,35.64,35.73,43800.0,21.1799,21.3042,21.097,21.1503,43800.0
2008-09-16 15:30:00,35.71,35.93,35.7,35.88,54700.0,21.1384,21.2687,21.1325,21.2391,54700.0
2008-09-17 09:30:00,35.33,35.37,35.0,35.33,169700.0,20.9135,20.9372,20.7182,20.9135,169700.0
2008-09-17 10:00:00,35.33,35.44,35.07,35.07,99100.0,20.9135,20.9786,20.7596,20.7596,99100.0
2008-09-17 10:30:00,35.06,35.14,34.94,35.01,59400.0,20.7537,20.801,20.6826,20.7241,59400.0
2008-09-17 11:00:00,34.96,34.99,34.5,34.53,43400.0,20.6945,20.7122,20.4222,20.4399,43400.0
2008-09-17 11:30:00,34.53,34.65,34.49,34.55,21200.0,20.4399,20.511,20.4163,20.4518,21200.0
2008-09-17 12:00:00,34.51,34.55,34.25,34.36,60800.0,20.4281,20.4518,20.2742,20.3393,60800.0
2008-09-17 12:30:00,34.51,34.73,34.51,34.68,14300.0,20.4281,20.5583,20.4281,20.5287,14300.0
2008-09-17 13:00:00,34.66,34.73,34.58,34.62,62000.0,20.5169,20.5583,20.4695,20.4932,62000.0
2008-09-17 13:30:00,34.59,34.75,34.52,34.68,41900.0,20.4755,20.5702,20.434,20.5287,41900.0
2008-09-17 14:00:00,34.68,35.03,34.68,35.03,29100.0,20.5287,20.7359,20.5287,20.7359,29100.0
2008-09-17 14:30:00,35.11,35.23,35.02,35.1,24800.0,20.7833,20.8543,20.73,20.7774,24800.0
2008-09-17 15:00:00,35.1,35.31,35.0,35.04,34700.0,20.7774,20.9017,20.7182,20.7418,34700.0
2008-09-17 15:30:00,34.99,34.99,34.51,34.53,33400.0,20.7122,20.7122,20.4281,20.4399,33400.0
2008-09-18 09:30:00,35.09,35.59,35.09,35.58,40600.0,20.7714,21.0674,20.7714,21.0615,40600.0
2008-09-18 10:00:00,35.52,35.7,35.41,35.48,46200.0,21.026,21.1325,20.9609,21.0023,46200.0
2008-09-18 10:30:00,35.52,35.52,35.18,35.18,34600.0,21.026,21.026,20.8247,20.8247,34600.0
2008-09-18 11:00:00,35.14,35.24,34.85,35.0,55900.0,20.801,20.8602,20.6294,20.7182,55900.0
2008-09-18 11:30:00,34.96,35.08,34.75,34.91,43500.0,20.6945,20.7655,20.5702,20.6649,43500.0
2008-09-18 12:00:00,34.91,34.98,34.72,34.85,24200.0,20.6649,20.7063,20.5524,20.6294,24200.0
2008-09-18 12:30:00,34.8,34.81,34.52,34.54,98000.0,20.5998,20.6057,20.434,20.4459,98000.0
2008-09-18 13:00:00,34.56,35.03,34.53,34.98,38000.0,20.4577,20.7359,20.4399,20.7063,38000.0
2008-09-18 13:30:00,35.03,35.42,35.03,35.38,35000.0,20.7359,20.9668,20.7359,20.9431,35000.0
2008-09-18 14:00:00,35.3,35.35,35.12,35.26,35300.0,20.8957,20.9253,20.7892,20.8721,35300.0
2008-09-18 14:30:00,35.37,35.4,35.16,35.31,47100.0,20.9372,20.9549,20.8129,20.9017,47100.0
2008-09-18 15:00:00,35.39,36.16,35.39,35.95,94300.0,20.949,21.4048,20.949,21.2805,94300.0
2008-09-18 15:30:00,35.98,36.27,35.89,35.89,27700.0,21.2983,21.4699,21.245,21.245,27700.0
2008-09-19 09:30:00,38.56,40.0,37.41,37.53,39200.0,22.8255,23.6779,22.1448,22.2158,39200.0
2008-09-19 10:00:00,37.11,37.56,37.11,37.25,57500.0,21.9672,22.2335,21.9672,22.05,57500.0
2008-09-19 10:30:00,37.34,37.45,37.26,37.4,76900.0,22.1033,22.1684,22.056,22.1388,76900.0
2008-09-19 11:00:00,37.45,37.89,37.45,37.8,53400.0,22.1684,22.4289,22.1684,22.3756,53400.0
2008-09-19 11:30:00,37.74,38.07,37.72,38.05,37700.0,22.3401,22.5354,22.3283,22.5236,37700.0
2008-09-19 12:00:00,38.05,38.33,38.05,38.33,17100.0,22.5236,22.6893,22.5236,22.6893,17100.0
2008-09-19 12:30:00,38.34,38.46,38.28,38.3,32000.0,22.6953,22.7663,22.6597,22.6716,32000.0
2008-09-19 13:00:00,38.27,38.27,38.09,38.24,46600.0,22.6538,22.6538,22.5473,22.6361,46600.0
2008-09-19 13:30:00,38.23,38.25,38.01,38.02,17900.0,22.6301,22.642,22.4999,22.5058,17900.0
2008-09-19 14:00:00,38.03,38.17,37.97,38.17,57900.0,22.5118,22.5946,22.4762,22.5946,57900.0
2008-09-19 14:30:00,38.18,38.26,38.11,38.15,35200.0,22.6006,22.6479,22.5591,22.5828,35200.0
2008-09-19 15:00:00,38.15,38.2,38.03,38.12,16000.0,22.5828,22.6124,22.5118,22.565,16000.0
2008-09-19 15:30:00,38.11,38.44,38.09,38.39,31500.0,22.5591,22.7545,22.5473,22.7249,31500.0
2008-09-22 09:30:00,38.44,38.56,37.94,37.97,85800.0,22.7545,22.8255,22.4585,22.4762,85800.0
2008-09-22 10:00:00,38.01,38.08,37.89,37.97,53400.0,22.4999,22.5414,22.4289,22.4762,53400.0
2008-09-22 10:30:00,38.03,38.07,37.87,37.91,34300.0,22.5118,22.5354,22.417,22.4407,34300.0
2008-09-22 11:00:00,37.91,37.94,37.67,37.67,19600.0,22.4407,22.4585,22.2987,22.2987,19600.0
2008-09-22 11:30:00,37.72,37.79,37.54,37.61,13600.0,22.3283,22.3697,22.2217,22.2631,13600.0
2008-09-22 12:00:00,37.68,37.7,37.5,37.58,20300.0,22.3046,22.3164,22.198,22.2454,20300.0
2008-09-22 12:30:00,37.67,37.8,37.62,37.75,15200.0,22.2987,22.3756,22.2691,22.346,15200.0
2008-09-22 13:00:00,37.75,37.83,37.69,37.77,40400.0,22.346,22.3934,22.3105,22.3579,40400.0
2008-09-22 13:30:00,37.82,37.85,37.73,37.79,60700.0,22.3874,22.4052,22.3342,22.3697,60700.0
2008-09-22 14:00:00,37.81,37.95,37.77,37.86,61600.0,22.3815,22.4644,22.3579,22.4111,61600.0
2008-09-22 14:30:00,37.87,37.96,37.78,37.78,93100.0,22.417,22.4703,22.3638,22.3638,93100.0
2008-09-22 15:00:00,37.79,37.86,37.6,37.61,72700.0,22.3697,22.4111,22.2572,22.2631,72700.0
2008-09-22 15:30:00,37.62,37.7,37.46,37.61,148700.0,22.2691,22.3164,22.1743,22.2631,148700.0
2008-09-23 09:30:00,37.98,37.98,37.47,37.66,63300.0,22.4822,22.4822,22.1803,22.2927,63300.0
2008-09-23 10:00:00,37.62,37.74,37.59,37.61,27700.0,22.2691,22.3401,22.2513,22.2631,27700.0
2008-09-23 10:30:00,37.64,37.69,37.3,37.31,38100.0,22.2809,22.3105,22.0796,22.0856,38100.0
2008-09-23 11:00:00,37.28,37.44,37.19,37.35,29400.0,22.0678,22.1625,22.0145,22.1092,29400.0
2008-09-23 11:30:00,37.34,37.39,37.2,37.27,28900.0,22.1033,22.1329,22.0204,22.0619,28900.0
2008-09-23 12:00:00,37.26,37.38,37.24,37.26,43200.0,22.056,22.127,22.0441,22.056,43200.0
2008-09-23 12:30:00,37.27,37.27,37.01,37.06,18100.0,22.0619,22.0619,21.908,21.9376,18100.0
2008-09-23 13:00:00,37.01,37.01,36.77,36.79,34000.0,21.908,21.908,21.7659,21.7777,34000.0
2008-09-23 13:30:00,36.74,36.8,36.65,36.79,50400.0,21.7481,21.7837,21.6949,21.7777,50400.0
2008-09-23 14:00:00,36.82,37.11,36.77,37.11,93900.0,21.7955,21.9672,21.7659,21.9672,93900.0
2008-09-23 14:30:00,37.1,37.24,37.0,37.16,41200.0,21.9612,22.0441,21.9021,21.9968,41200.0
2008-09-23 15:00:00,37.11,37.31,37.1,37.11,50500.0,21.9672,22.0856,21.9612,21.9672,50500.0
2008-09-23 15:30:00,37.09,37.11,36.76,36.86,72500.0,21.9553,21.9672,21.76,21.8192,72500.0
2008-09-24 09:30:00,37.15,37.58,37.14,37.33,93400.0,21.9908,22.2454,21.9849,22.0974,93400.0
2008-09-24 10:00:00,37.31,37.33,37.0,37.03,71800.0,22.0856,22.0974,21.9021,21.9198,71800.0
2008-09-24 10:30:00,37.02,37.17,37.01,37.04,38000.0,21.9139,22.0027,21.908,21.9257,38000.0
2008-09-24 11:00:00,37.11,37.11,36.98,37.07,12000.0,21.9672,21.9672,21.8902,21.9435,12000.0
2008-09-24 11:30:00,37.04,37.04,36.87,37.0,40400.0,21.9257,21.9257,21.8251,21.9021,40400.0
2008-09-24 12:00:00,37.0,37.0,36.86,36.86,29200.0,21.9021,21.9021,21.8192,21.8192,29200.0
2008-09-24 12:30:00,36.89,36.96,36.87,36.95,19900.0,21.8369,21.8784,21.8251,21.8725,19900.0
2008-09-24 13:00:00,36.93,37.16,36.92,37.13,37700.0,21.8606,21.9968,21.8547,21.979,37700.0
2008-09-24 13:30:00,37.07,37.14,37.02,37.02,21000.0,21.9435,21.9849,21.9139,21.9139,21000.0
2008-09-24 14:00:00,37.02,37.02,36.88,36.98,16700.0,21.9139,21.9139,21.831,21.8902,16700.0
2008-09-24 14:30:00,36.98,37.13,36.96,36.96,60200.0,21.8902,21.979,21.8784,21.8784,60200.0
2008-09-24 15:00:00,36.95,36.98,36.8,36.9,27900.0,21.8725,21.8902,21.7837,21.8429,27900.0
2008-09-24 15:30:00,36.95,36.97,36.73,36.88,29100.0,21.8725,21.8843,21.7422,21.831,29100.0
2008-09-25 09:30:00,37.15,37.62,37.15,37.6,71300.0,21.9908,22.2691,21.9908,22.2572,71300.0
2008-09-25 10:00:00,37.59,37.75,37.52,37.54,51800.0,22.2513,22.346,22.2099,22.2217,51800.0
2008-09-25 10:30:00,37.54,37.63,37.53,37.58,5700.0,22.2217,22.275,22.2158,22.2454,5700.0
2008-09-25 11:00:00,37.59,37.7,37.54,37.69,41500.0,22.2513,22.3164,22.2217,22.3105,41500.0
2008-09-25 11:30:00,37.7,37.72,37.55,37.57,75900.0,22.3164,22.3283,22.2276,22.2395,75900.0
2008-09-25 12:00:00,37.56,37.68,37.56,37.62,43500.0,22.2335,22.3046,22.2335,22.2691,43500.0
2008-09-25 12:30:00,37.67,37.75,37.65,37.65,23800.0,22.2987,22.346,22.2868,22.2868,23800.0
2008-09-25 13:00:00,37.64,37.74,37.64,37.68,21000.0,22.2809,22.3401,22.2809,22.3046,21000.0
2008-09-25 13:30:00,37.72,37.78,37.68,37.71,44000.0,22.3283,22.3638,22.3046,22.3223,44000.0
2008-09-25 14:00:00,37.75,37.77,37.53,37.61,28900.0,22.346,22.3579,22.2158,22.2631,28900.0
2008-09-25 14:30:00,37.59,37.68,37.49,37.68,37200.0,22.2513,22.3046,22.1921,22.3046,37200.0
2008-09-25 15:00:00,37.66,37.83,37.65,37.83,62100.0,22.2927,22.3934,22.2868,22.3934,62100.0
2008-09-25 15:30:00,37.81,37.84,37.58,37.7,18400.0,22.3815,22.3993,22.2454,22.3164,18400.0
2008-09-26 09:30:00,36.87,37.07,36.8,37.02,54100.0,21.8251,21.9435,21.7837,21.9139,54100.0
2008-09-26 10:00:00,37.01,37.14,37.01,37.04,29800.0,21.908,21.9849,21.908,21.9257,29800.0
2008-09-26 10:30:00,37.03,37.16,36.97,37.14,23800.0,21.9198,21.9968,21.8843,21.9849,23800.0
2008-09-26 11:00:00,37.16,37.16,36.95,37.03,63900.0,21.9968,21.9968,21.8725,21.9198,63900.0
2008-09-26 11:30:00,37.03,37.05,36.78,36.83,175800.0,21.9198,21.9316,21.7718,21.8014,175800.0
2008-09-26 12:00:00,36.81,36.88,36.75,36.87,14700.0,21.7896,21.831,21.7541,21.8251,14700.0
2008-09-26 12:30:00,36.87,37.0,36.87,36.98,13200.0,21.8251,21.9021,21.8251,21.8902,13200.0
2008-09-26 13:00:00,36.99,37.12,36.97,37.09,17200.0,21.8961,21.9731,21.8843,21.9553,17200.0
2008-09-26 13:30:00,37.05,37.16,37.05,37.06,19600.0,21.9316,21.9968,21.9316,21.9376,19600.0
2008-09-26 14:00:00,37.05,37.12,37.01,37.07,52100.0,21.9316,21.9731,21.908,21.9435,52100.0
2008-09-26 14:30:00,37.05,37.1,37.02,37.02,19500.0,21.9316,21.9612,21.9139,21.9139,19500.0
2008-09-26 15:00:00,36.99,37.19,36.9,37.15,24100.0,21.8961,22.0145,21.8429,21.9908,24100.0
2008-09-26 15:30:00,37.15,37.31,37.13,37.28,60700.0,21.9908,22.0856,21.979,22.0678,60700.0
2008-09-29 09:30:00,35.48,35.49,34.88,34.96,155700.0,21.0023,21.0082,20.6471,20.6945,155700.0
2008-09-29 10:00:00,34.96,35.14,34.84,35.13,67900.0,20.6945,20.801,20.6234,20.7951,67900.0
2008-09-29 10:30:00,35.12,35.12,34.9,34.94,35800.0,20.7892,20.7892,20.659,20.6826,35800.0
2008-09-29 11:00:00,34.95,34.96,34.65,34.74,112600.0,20.6886,20.6945,20.511,20.5643,112600.0
2008-09-29 11:30:00,34.74,34.75,34.6,34.65,90800.0,20.5643,20.5702,20.4814,20.511,90800.0
2008-09-29 12:00:00,34.65,34.69,34.5,34.55,34000.0,20.511,20.5347,20.4222,20.4518,34000.0
2008-09-29 12:30:00,34.54,34.69,34.5,34.6,69200.0,20.4459,20.5347,20.4222,20.4814,69200.0
2008-09-29 13:00:00,34.57,34.79,34.49,34.79,34900.0,20.4636,20.5938,20.4163,20.5938,34900.0
2008-09-29 13:30:00,34.75,34.75,34.02,34.21,173200.0,20.5702,20.5702,20.138,20.2505,173200.0
2008-09-29 14:00:00,34.15,34.46,33.71,34.08,91600.0,20.215,20.3985,19.9545,20.1736,91600.0
2008-09-29 14:30:00,34.07,34.08,33.71,33.71,43800.0,20.1676,20.1736,19.9545,19.9545,43800.0
2008-09-29 15:00:00,33.72,33.73,32.87,32.87,36400.0,19.9605,19.9664,19.4573,19.4573,36400.0
2008-09-29 15:30:00,32.86,33.84,32.78,33.69,261500.0,19.4514,20.0315,19.404,19.9427,261500.0
2008-09-30 09:30:00,34.56,34.56,34.3,34.42,104500.0,20.4577,20.4577,20.3038,20.3748,104500.0
2008-09-30 10:00:00,34.41,34.7,34.41,34.6,27400.0,20.3689,20.5406,20.3689,20.4814,27400.0
2008-09-30 10:30:00,34.58,34.68,34.55,34.62,403800.0,20.4695,20.5287,20.4518,20.4932,403800.0
2008-09-30 11:00:00,34.62,34.7,34.48,34.51,546700.0,20.4932,20.5406,20.4103,20.4281,546700.0
2008-09-30 11:30:00,34.53,34.77,34.45,34.71,108600.0,20.4399,20.582,20.3926,20.5465,108600.0
2008-09-30 12:00:00,34.71,34.72,34.57,34.58,52600.0,20.5465,20.5524,20.4636,20.4695,52600.0
2008-09-30 12:30:00,34.63,34.71,34.58,34.7,54800.0,20.4991,20.5465,20.4695,20.5406,54800.0
2008-09-30 13:00:00,34.69,34.84,34.58,34.84,47400.0,20.5347,20.6234,20.4695,20.6234,47400.0
2008-09-30 13:30:00,34.88,34.95,34.78,34.87,139300.0,20.6471,20.6886,20.5879,20.6412,139300.0
2008-09-30 14:00:00,34.85,34.97,34.76,34.96,134400.0,20.6294,20.7004,20.5761,20.6945,134400.0
2008-09-30 14:30:00,35.0,35.0,34.83,34.93,84100.0,20.7182,20.7182,20.6175,20.6767,84100.0
2008-09-30 15:00:00,34.9,35.07,34.86,35.03,80600.0,20.659,20.7596,20.6353,20.7359,80600.0
2008-09-30 15:30:00,35.01,35.16,34.95,35.11,64700.0,20.7241,20.8129,20.6886,20.7833,64700.0
2008-10-01 09:30:00,34.79,34.79,34.53,34.6,69000.0,20.5938,20.5938,20.4399,20.4814,69000.0
2008-10-01 10:00:00,34.69,34.69,34.36,34.52,62200.0,20.5347,20.5347,20.3393,20.434,62200.0
2008-10-01 10:30:00,34.53,34.53,34.32,34.41,29400.0,20.4399,20.4399,20.3156,20.3689,29400.0
2008-10-01 11:00:00,34.39,34.6,34.38,34.6,53500.0,20.3571,20.4814,20.3512,20.4814,53500.0
2008-10-01 11:30:00,34.63,34.88,34.63,34.87,19200.0,20.4991,20.6471,20.4991,20.6412,19200.0
2008-10-01 12:00:00,34.86,34.93,34.78,34.88,25800.0,20.6353,20.6767,20.5879,20.6471,25800.0
2008-10-01 12:30:00,34.91,35.22,34.91,35.1,54100.0,20.6649,20.8484,20.6649,20.7774,54100.0
2008-10-01 13:00:00,35.09,35.09,34.92,34.96,33700.0,20.7714,20.7714,20.6708,20.6945,33700.0
2008-10-01 13:30:00,34.88,35.06,34.77,34.92,91700.0,20.6471,20.7537,20.582,20.6708,91700.0
2008-10-01 14:00:00,34.94,35.1,34.88,35.03,40900.0,20.6826,20.7774,20.6471,20.7359,40900.0
2008-10-01 14:30:00,35.04,35.13,34.91,35.02,79400.0,20.7418,20.7951,20.6649,20.73,79400.0
2008-10-01 15:00:00,35.01,35.06,34.86,34.9,53000.0,20.7241,20.7537,20.6353,20.659,53000.0
2008-10-01 15:30:00,34.92,35.0,34.88,34.99,39400.0,20.6708,20.7182,20.6471,20.7122,39400.0
2008-10-02 09:30:00,34.39,34.4,34.09,34.1,108600.0,20.3571,20.363,20.1795,20.1854,108600.0
2008-10-02 10:00:00,34.08,34.08,33.88,33.89,57100.0,20.1736,20.1736,20.0552,20.0611,57100.0
2008-10-02 10:30:00,33.91,33.91,33.67,33.72,26100.0,20.0729,20.0729,19.9309,19.9605,26100.0
2008-10-02 11:00:00,33.75,33.75,33.49,33.58,80700.0,19.9782,19.9782,19.8243,19.8776,80700.0
2008-10-02 11:30:00,33.57,33.83,33.57,33.83,23500.0,19.8717,20.0256,19.8717,20.0256,23500.0
2008-10-02 12:00:00,33.89,33.95,33.77,33.77,43300.0,20.0611,20.0966,19.9901,19.9901,43300.0
2008-10-02 12:30:00,33.74,33.79,33.71,33.72,61900.0,19.9723,20.0019,19.9545,19.9605,61900.0
2008-10-02 13:00:00,33.74,33.74,33.55,33.61,9100.0,19.9723,19.9723,19.8598,19.8954,9100.0
2008-10-02 13:30:00,33.64,33.77,33.56,33.66,47000.0,19.9131,19.9901,19.8658,19.9249,47000.0
2008-10-02 14:00:00,33.67,33.77,33.58,33.6,34500.0,19.9309,19.9901,19.8776,19.8894,34500.0
2008-10-02 14:30:00,33.57,33.63,33.44,33.61,119800.0,19.8717,19.9072,19.7947,19.8954,119800.0
2008-10-02 15:00:00,33.64,33.64,33.45,33.48,95400.0,19.9131,19.9131,19.8006,19.8184,95400.0
2008-10-02 15:30:00,33.48,33.58,33.28,33.49,138500.0,19.8184,19.8776,19.7,19.8243,138500.0
2008-10-03 09:30:00,33.51,33.77,33.51,33.75,70700.0,19.8362,19.9901,19.8362,19.9782,70700.0
2008-10-03 10:00:00,33.75,33.93,33.68,33.88,64000.0,19.9782,20.0848,19.9368,20.0552,64000.0
2008-10-03 10:30:00,33.94,34.36,33.94,34.36,81300.0,20.0907,20.3393,20.0907,20.3393,81300.0
2008-10-03 11:00:00,34.35,34.43,34.22,34.26,45600.0,20.3334,20.3807,20.2564,20.2801,45600.0
2008-10-03 11:30:00,34.29,34.41,34.21,34.22,19400.0,20.2979,20.3689,20.2505,20.2564,19400.0
2008-10-03 12:00:00,34.26,34.32,34.17,34.19,47300.0,20.2801,20.3156,20.2268,20.2387,47300.0
2008-10-03 12:30:00,34.25,34.51,34.21,34.5,26000.0,20.2742,20.4281,20.2505,20.4222,26000.0
2008-10-03 13:00:00,34.5,34.62,34.1,34.1,57900.0,20.4222,20.4932,20.1854,20.1854,57900.0
2008-10-03 13:30:00,34.13,34.5,33.78,34.0,74700.0,20.2032,20.4222,19.996,20.1262,74700.0
2008-10-03 14:00:00,33.96,34.19,33.68,33.71,46300.0,20.1025,20.2387,19.9368,19.9545,46300.0
2008-10-03 14:30:00,33.74,34.01,33.44,34.01,159700.0,19.9723,20.1321,19.7947,20.1321,159700.0
2008-10-03 15:00:00,33.99,34.04,33.56,33.67,25400.0,20.1203,20.1499,19.8658,19.9309,25400.0
2008-10-03 15:30:00,33.68,33.82,33.25,33.35,40500.0,19.9368,20.0197,19.6822,19.7414,40500.0
2008-10-06 09:30:00,32.01,32.07,31.7,31.7,47100.0,18.9482,18.9838,18.7647,18.7647,47100.0
2008-10-06 10:00:00,31.7,31.74,31.28,31.31,64100.0,18.7647,18.7884,18.5161,18.5339,64100.0
2008-10-06 10:30:00,31.38,31.41,30.78,31.24,33500.0,18.5753,18.5931,18.2201,18.4924,33500.0
2008-10-06 11:00:00,31.24,31.39,31.13,31.15,85800.0,18.4924,18.5812,18.4273,18.4392,85800.0
2008-10-06 11:30:00,31.16,31.16,30.87,30.99,65800.0,18.4451,18.4451,18.2734,18.3444,65800.0
2008-10-06 12:00:00,31.04,31.14,30.94,31.02,27700.0,18.374,18.4332,18.3149,18.3622,27700.0
2008-10-06 12:30:00,31.0,31.03,30.84,30.86,30600.0,18.3504,18.3681,18.2557,18.2675,30600.0
2008-10-06 13:00:00,30.82,31.08,30.81,31.06,35500.0,18.2438,18.3977,18.2379,18.3859,35500.0
2008-10-06 13:30:00,30.96,30.97,30.7,30.8,42200.0,18.3267,18.3326,18.1728,18.232,42200.0
2008-10-06 14:00:00,30.81,30.81,30.29,30.32,45200.0,18.2379,18.2379,17.9301,17.9478,45200.0
2008-10-06 14:30:00,30.31,30.46,30.1,30.41,132200.0,17.9419,18.0307,17.8176,18.0011,132200.0
2008-10-06 15:00:00,30.41,31.16,30.3,31.09,112500.0,18.0011,18.4451,17.936,18.4036,112500.0
2008-10-06 15:30:00,31.06,31.39,30.81,31.3,97300.0,18.3859,18.5812,18.2379,18.528,97300.0
2008-10-07 09:30:00,31.97,32.17,31.61,31.63,65200.0,18.9246,19.0429,18.7115,18.7233,65200.0
2008-10-07 10:00:00,31.68,31.8,31.51,31.76,57300.0,18.7529,18.8239,18.6523,18.8002,57300.0
2008-10-07 10:30:00,31.75,31.78,31.39,31.43,32300.0,18.7943,18.8121,18.5812,18.6049,32300.0
2008-10-07 11:00:00,31.46,31.5,31.13,31.2,46200.0,18.6227,18.6463,18.4273,18.4688,46200.0
2008-10-07 11:30:00,31.19,31.44,31.17,31.34,67600.0,18.4628,18.6108,18.451,18.5516,67600.0
2008-10-07 12:00:00,31.36,31.36,30.97,30.97,52500.0,18.5635,18.5635,18.3326,18.3326,52500.0
2008-10-07 12:30:00,30.96,30.96,30.62,30.72,48300.0,18.3267,18.3267,18.1254,18.1846,48300.0
2008-10-07 13:00:00,30.77,30.94,30.41,30.47,42800.0,18.2142,18.3149,18.0011,18.0366,42800.0
2008-10-07 13:30:00,30.49,30.65,30.25,30.26,61600.0,18.0485,18.1432,17.9064,17.9123,61600.0
2008-10-07 14:00:00,30.25,30.83,30.24,30.73,53400.0,17.9064,18.2497,17.9005,18.1905,53400.0
2008-10-07 14:30:00,30.76,30.88,30.57,30.61,56100.0,18.2083,18.2793,18.0958,18.1195,56100.0
2008-10-07 15:00:00,30.57,30.57,30.1,30.32,71200.0,18.0958,18.0958,17.8176,17.9478,71200.0
2008-10-07 15:30:00,30.29,30.42,29.97,29.99,91900.0,17.9301,18.007,17.7407,17.7525,91900.0
2008-10-08 09:30:00,29.48,30.46,29.48,30.28,96500.0,17.4506,18.0307,17.4506,17.9242,96500.0
2008-10-08 10:00:00,30.29,30.43,29.74,29.81,78500.0,17.9301,18.013,17.6045,17.646,78500.0
2008-10-08 10:30:00,29.85,29.93,29.33,29.5,56800.0,17.6696,17.717,17.3618,17.4624,56800.0
2008-10-08 11:00:00,29.42,29.58,29.16,29.34,51300.0,17.4151,17.5098,17.2612,17.3677,51300.0
2008-10-08 11:30:00,29.32,29.39,28.97,29.06,54300.0,17.3559,17.3973,17.1487,17.202,54300.0
2008-10-08 12:00:00,29.18,29.24,28.88,28.91,43300.0,17.273,17.3085,17.0954,17.1132,43300.0
2008-10-08 12:30:00,28.95,29.31,28.9,29.1,29000.0,17.1369,17.35,17.1073,17.2257,29000.0
2008-10-08 13:00:00,29.09,29.63,29.09,29.27,29700.0,17.2197,17.5394,17.2197,17.3263,29700.0
2008-10-08 13:30:00,29.26,30.1,29.26,29.97,21500.0,17.3204,17.8176,17.3204,17.7407,21500.0
2008-10-08 14:00:00,29.82,30.23,29.81,30.17,49000.0,17.6519,17.8946,17.646,17.8591,49000.0
2008-10-08 14:30:00,30.03,30.18,29.83,30.06,37800.0,17.7762,17.865,17.6578,17.7939,37800.0
2008-10-08 15:00:00,29.98,30.11,29.8,30.01,45100.0,17.7466,17.8235,17.64,17.7643,45100.0
2008-10-08 15:30:00,30.06,30.11,29.26,29.26,113500.0,17.7939,17.8235,17.3204,17.3204,113500.0
2008-10-09 09:30:00,30.15,30.17,29.86,29.87,85700.0,17.8472,17.8591,17.6755,17.6815,85700.0
2008-10-09 10:00:00,29.87,29.97,29.52,29.52,72900.0,17.6815,17.7407,17.4743,17.4743,72900.0
2008-10-09 10:30:00,29.52,29.68,29.16,29.17,49200.0,17.4743,17.569,17.2612,17.2671,49200.0
2008-10-09 11:00:00,29.21,29.21,28.74,28.9,56800.0,17.2908,17.2908,17.0126,17.1073,56800.0
2008-10-09 11:30:00,28.9,29.32,28.85,29.0,115000.0,17.1073,17.3559,17.0777,17.1665,115000.0
2008-10-09 12:00:00,29.01,29.19,28.94,29.1,66100.0,17.1724,17.2789,17.131,17.2257,66100.0
2008-10-09 12:30:00,29.09,29.12,28.77,28.86,52400.0,17.2197,17.2375,17.0303,17.0836,52400.0
2008-10-09 13:00:00,28.88,29.11,28.84,29.07,34500.0,17.0954,17.2316,17.0718,17.2079,34500.0
2008-10-09 13:30:00,29.07,29.14,28.9,28.96,59100.0,17.2079,17.2493,17.1073,17.1428,59100.0
2008-10-09 14:00:00,28.97,28.99,28.7,28.79,67100.0,17.1487,17.1606,16.9889,17.0422,67100.0
2008-10-09 14:30:00,28.81,28.83,28.43,28.43,43500.0,17.054,17.0658,16.8291,16.8291,43500.0
2008-10-09 15:00:00,28.36,28.36,27.9,27.95,73600.0,16.7876,16.7876,16.5153,16.5449,73600.0
2008-10-09 15:30:00,27.93,27.99,27.23,27.49,74100.0,16.5331,16.5686,16.1187,16.2726,74100.0
2008-10-10 09:30:00,25.82,26.48,25.28,25.43,177200.0,15.2841,15.6748,14.9644,15.0532,177200.0
2008-10-10 10:00:00,26.43,27.27,26.4,26.81,62300.0,15.6452,16.1424,15.6274,15.8701,62300.0
2008-10-10 10:30:00,26.72,26.72,26.0,26.1,104800.0,15.8168,15.8168,15.3906,15.4498,104800.0
2008-10-10 11:00:00,26.2,26.31,25.78,25.78,125500.0,15.509,15.5741,15.2604,15.2604,125500.0
2008-10-10 11:30:00,25.73,26.08,25.66,25.84,59600.0,15.2308,15.438,15.1894,15.2959,59600.0
2008-10-10 12:00:00,25.89,26.42,25.81,26.27,149600.0,15.3255,15.6392,15.2782,15.5505,149600.0
2008-10-10 12:30:00,26.24,26.57,26.06,26.21,90100.0,15.5327,15.728,15.4261,15.5149,90100.0
2008-10-10 13:00:00,26.19,26.22,25.73,25.95,138000.0,15.5031,15.5209,15.2308,15.361,138000.0
2008-10-10 13:30:00,25.88,25.88,25.25,25.42,29100.0,15.3196,15.3196,14.9467,15.0473,29100.0
2008-10-10 14:00:00,25.39,25.83,25.2,25.2,47200.0,15.0295,15.29,14.9171,14.9171,47200.0
2008-10-10 14:30:00,25.26,25.42,25.09,25.3,72300.0,14.9526,15.0473,14.852,14.9763,72300.0
2008-10-10 15:00:00,25.26,26.59,25.25,26.56,166000.0,14.9526,15.7399,14.9467,15.7221,166000.0
2008-10-10 15:30:00,26.42,27.32,25.94,26.4,322700.0,15.6392,16.172,15.3551,15.6274,322700.0
2008-10-13 09:30:00,28.57,28.74,28.35,28.51,287900.0,16.9119,17.0126,16.7817,16.8764,287900.0
2008-10-13 10:00:00,28.51,28.66,28.26,28.6,83600.0,16.8764,16.9652,16.7284,16.9297,83600.0
2008-10-13 10:30:00,28.62,28.85,28.6,28.81,74900.0,16.9415,17.0777,16.9297,17.054,74900.0
2008-10-13 11:00:00,28.8,29.03,28.8,28.94,153800.0,17.0481,17.1842,17.0481,17.131,153800.0
2008-10-13 11:30:00,28.98,29.38,28.93,29.19,73700.0,17.1546,17.3914,17.125,17.2789,73700.0
2008-10-13 12:00:00,29.15,29.33,29.11,29.3,57100.0,17.2553,17.3618,17.2316,17.3441,57100.0
2008-10-13 12:30:00,29.29,29.42,29.26,29.39,51400.0,17.3381,17.4151,17.3204,17.3973,51400.0
2008-10-13 13:00:00,29.42,29.53,29.4,29.41,74400.0,17.4151,17.4802,17.4033,17.4092,74400.0
2008-10-13 13:30:00,29.4,29.46,29.28,29.38,106800.0,17.4033,17.4388,17.3322,17.3914,106800.0
2008-10-13 14:00:00,29.38,29.44,29.23,29.23,58300.0,17.3914,17.4269,17.3026,17.3026,58300.0
2008-10-13 14:30:00,29.23,29.63,29.23,29.63,49000.0,17.3026,17.5394,17.3026,17.5394,49000.0
2008-10-13 15:00:00,29.64,30.04,29.64,30.04,89800.0,17.5453,17.7821,17.5453,17.7821,89800.0
2008-10-13 15:30:00,30.01,30.81,29.98,30.78,264000.0,17.7643,18.2379,17.7466,18.2201,264000.0
2008-10-14 09:30:00,31.83,32.06,30.64,30.64,298100.0,18.8417,18.9778,18.1373,18.1373,298100.0
2008-10-14 10:00:00,30.67,30.97,30.5,30.68,109500.0,18.155,18.3326,18.0544,18.1609,109500.0
2008-10-14 10:30:00,30.7,30.7,29.95,30.26,44400.0,18.1728,18.1728,17.7288,17.9123,44400.0
2008-10-14 11:00:00,30.26,30.57,30.08,30.51,28500.0,17.9123,18.0958,17.8058,18.0603,28500.0
2008-10-14 11:30:00,30.54,30.78,30.5,30.61,57700.0,18.0781,18.2201,18.0544,18.1195,57700.0
2008-10-14 12:00:00,30.6,30.69,30.43,30.66,84600.0,18.1136,18.1669,18.013,18.1491,84600.0
2008-10-14 12:30:00,30.65,30.82,30.59,30.64,35400.0,18.1432,18.2438,18.1077,18.1373,35400.0
2008-10-14 13:00:00,30.63,30.7,30.46,30.49,62400.0,18.1313,18.1728,18.0307,18.0485,62400.0
2008-10-14 13:30:00,30.51,30.61,30.31,30.34,105500.0,18.0603,18.1195,17.9419,17.9597,105500.0
2008-10-14 14:00:00,30.35,30.44,29.84,30.19,93900.0,17.9656,18.0189,17.6637,17.8709,93900.0
2008-10-14 14:30:00,30.22,30.22,29.56,29.67,57100.0,17.8886,17.8886,17.498,17.5631,57100.0
2008-10-14 15:00:00,29.63,30.21,29.59,30.19,51400.0,17.5394,17.8827,17.5157,17.8709,51400.0
2008-10-14 15:30:00,30.22,30.49,30.05,30.2,130800.0,17.8886,18.0485,17.788,17.8768,130800.0
2008-10-15 09:30:00,29.42,29.59,29.0,29.12,144800.0,17.4151,17.5157,17.1665,17.2375,144800.0
2008-10-15 10:00:00,29.1,29.1,28.74,28.77,52300.0,17.2257,17.2257,17.0126,17.0303,52300.0
2008-10-15 10:30:00,28.77,29.0,28.42,28.42,59900.0,17.0303,17.1665,16.8231,16.8231,59900.0
2008-10-15 11:00:00,28.43,28.49,28.21,28.33,51000.0,16.8291,16.8646,16.6988,16.7699,51000.0
2008-10-15 11:30:00,28.39,28.59,28.37,28.52,35500.0,16.8054,16.9238,16.7935,16.8823,35500.0
2008-10-15 12:00:00,28.44,28.54,28.1,28.21,29500.0,16.835,16.8942,16.6337,16.6988,29500.0
2008-10-15 12:30:00,28.21,28.38,28.18,28.28,105700.0,16.6988,16.7995,16.6811,16.7403,105700.0
2008-10-15 13:00:00,28.25,28.26,27.92,28.01,92500.0,16.7225,16.7284,16.5272,16.5804,92500.0
2008-10-15 13:30:00,28.02,28.04,27.73,27.75,126300.0,16.5864,16.5982,16.4147,16.4265,126300.0
2008-10-15 14:00:00,27.74,27.75,27.48,27.73,103100.0,16.4206,16.4265,16.2667,16.4147,103100.0
2008-10-15 14:30:00,27.76,27.93,27.68,27.7,135700.0,16.4325,16.5331,16.3851,16.3969,135700.0
2008-10-15 15:00:00,27.65,28.02,27.57,27.72,120300.0,16.3673,16.5864,16.32,16.4088,120300.0
2008-10-15 15:30:00,27.75,27.75,26.87,26.87,143500.0,16.4265,16.4265,15.9056,15.9056,143500.0
2008-10-16 09:30:00,27.54,27.9,27.28,27.71,89500.0,16.3022,16.5153,16.1483,16.4029,89500.0
2008-10-16 10:00:00,27.68,27.68,26.78,26.8,132800.0,16.3851,16.3851,15.8524,15.8642,132800.0
2008-10-16 10:30:00,26.79,26.89,26.43,26.43,59000.0,15.8583,15.9175,15.6452,15.6452,59000.0
2008-10-16 11:00:00,26.44,26.55,26.02,26.4,125700.0,15.6511,15.7162,15.4025,15.6274,125700.0
2008-10-16 11:30:00,26.34,26.96,26.34,26.83,68600.0,15.5919,15.9589,15.5919,15.8819,68600.0
2008-10-16 12:00:00,26.79,27.35,26.61,27.07,37700.0,15.8583,16.1898,15.7517,16.024,37700.0
2008-10-16 12:30:00,27.04,27.18,26.81,26.86,68400.0,16.0063,16.0891,15.8701,15.8997,68400.0
2008-10-16 13:00:00,26.86,27.25,26.82,27.01,73300.0,15.8997,16.1306,15.876,15.9885,73300.0
2008-10-16 13:30:00,27.03,27.21,26.78,27.09,124300.0,16.0003,16.1069,15.8524,16.0359,124300.0
2008-10-16 14:00:00,27.13,27.17,26.79,26.91,81200.0,16.0595,16.0832,15.8583,15.9293,81200.0
2008-10-16 14:30:00,26.92,27.5,26.84,27.31,114200.0,15.9352,16.2786,15.8879,16.1661,114200.0
2008-10-16 15:00:00,27.35,28.04,27.25,27.94,129100.0,16.1898,16.5982,16.1306,16.539,129100.0
2008-10-16 15:30:00,28.01,28.27,27.73,28.25,89200.0,16.5804,16.7344,16.4147,16.7225,89200.0
2008-10-17 09:30:00,27.25,27.4,26.97,27.25,105700.0,16.1306,16.2194,15.9648,16.1306,105700.0
2008-10-17 10:00:00,27.25,27.59,27.24,27.51,161200.0,16.1306,16.3318,16.1246,16.2845,161200.0
2008-10-17 10:30:00,27.53,27.9,27.27,27.72,41900.0,16.2963,16.5153,16.1424,16.4088,41900.0
2008-10-17 11:00:00,27.74,28.01,27.69,27.71,41300.0,16.4206,16.5804,16.391,16.4029,41300.0
2008-10-17 11:30:00,27.71,27.83,27.65,27.76,15900.0,16.4029,16.4739,16.3673,16.4325,15900.0
2008-10-17 12:00:00,27.79,28.0,27.76,27.94,77500.0,16.4502,16.5745,16.4325,16.539,77500.0
2008-10-17 12:30:00,27.9,28.39,27.82,28.39,36400.0,16.5153,16.8054,16.468,16.8054,36400.0
2008-10-17 13:00:00,28.37,28.68,28.33,28.62,77100.0,16.7935,16.9771,16.7699,16.9415,77100.0
2008-10-17 13:30:00,28.65,28.91,28.62,28.65,71300.0,16.9593,17.1132,16.9415,16.9593,71300.0
2008-10-17 14:00:00,28.76,28.81,28.31,28.36,54900.0,17.0244,17.054,16.758,16.7876,54900.0
2008-10-17 14:30:00,28.53,28.54,28.08,28.35,21400.0,16.8883,16.8942,16.6219,16.7817,21400.0
2008-10-17 15:00:00,28.4,28.51,27.81,28.01,78500.0,16.8113,16.8764,16.4621,16.5804,78500.0
2008-10-17 15:30:00,28.21,28.27,27.8,27.8,24400.0,16.6988,16.7344,16.4561,16.4561,24400.0
2008-10-20 09:30:00,28.59,28.66,28.34,28.66,69300.0,16.9238,16.9652,16.7758,16.9652,69300.0
2008-10-20 10:00:00,28.75,28.85,28.55,28.55,49500.0,17.0185,17.0777,16.9001,16.9001,49500.0
2008-10-20 10:30:00,28.54,28.72,28.48,28.55,29200.0,16.8942,17.0007,16.8587,16.9001,29200.0
2008-10-20 11:00:00,28.6,28.62,28.34,28.56,47000.0,16.9297,16.9415,16.7758,16.906,47000.0
2008-10-20 11:30:00,28.61,28.88,28.58,28.88,49900.0,16.9356,17.0954,16.9179,17.0954,49900.0
2008-10-20 12:00:00,28.81,29.02,28.76,28.88,95500.0,17.054,17.1783,17.0244,17.0954,95500.0
2008-10-20 12:30:00,28.88,28.88,28.73,28.83,112500.0,17.0954,17.0954,17.0066,17.0658,112500.0
2008-10-20 13:00:00,28.79,28.86,28.64,28.78,336100.0,17.0422,17.0836,16.9534,17.0362,336100.0
2008-10-20 13:30:00,28.79,28.82,28.75,28.78,153200.0,17.0422,17.0599,17.0185,17.0362,153200.0
2008-10-20 14:00:00,28.76,28.95,28.72,28.77,133200.0,17.0244,17.1369,17.0007,17.0303,133200.0
2008-10-20 14:30:00,28.76,28.87,28.71,28.87,154200.0,17.0244,17.0895,16.9948,17.0895,154200.0
2008-10-20 15:00:00,28.89,28.95,28.83,28.88,120000.0,17.1014,17.1369,17.0658,17.0954,120000.0
2008-10-20 15:30:00,28.86,29.17,28.82,29.12,821700.0,17.0836,17.2671,17.0599,17.2375,821700.0
2008-10-21 09:30:00,28.54,28.56,28.29,28.44,70900.0,16.8942,16.906,16.7462,16.835,70900.0
2008-10-21 10:00:00,28.44,28.77,28.41,28.73,40300.0,16.835,17.0303,16.8172,17.0066,40300.0
2008-10-21 10:30:00,28.61,28.62,28.4,28.44,17600.0,16.9356,16.9415,16.8113,16.835,17600.0
2008-10-21 11:00:00,28.43,28.54,28.41,28.42,49900.0,16.8291,16.8942,16.8172,16.8231,49900.0
2008-10-21 11:30:00,28.4,28.5,28.03,28.03,21200.0,16.8113,16.8705,16.5923,16.5923,21200.0
2008-10-21 12:00:00,28.01,28.13,27.89,28.0,56700.0,16.5804,16.6515,16.5094,16.5745,56700.0
2008-10-21 12:30:00,27.96,28.12,27.71,27.72,145000.0,16.5508,16.6456,16.4029,16.4088,145000.0
2008-10-21 13:00:00,27.71,28.07,27.71,28.02,41700.0,16.4029,16.616,16.4029,16.5864,41700.0
2008-10-21 13:30:00,27.98,28.18,27.94,27.96,69200.0,16.5627,16.6811,16.539,16.5508,69200.0
2008-10-21 14:00:00,28.0,28.36,27.99,28.36,35500.0,16.5745,16.7876,16.5686,16.7876,35500.0
2008-10-21 14:30:00,28.39,28.5,28.22,28.32,57400.0,16.8054,16.8705,16.7048,16.7639,57400.0
2008-10-21 15:00:00,28.33,28.49,28.08,28.12,68000.0,16.7699,16.8646,16.6219,16.6456,68000.0
2008-10-21 15:30:00,28.09,28.17,27.75,27.94,78700.0,16.6278,16.6752,16.4265,16.539,78700.0
2008-10-22 09:30:00,26.87,27.01,26.55,26.57,81200.0,15.9056,15.9885,15.7162,15.728,81200.0
2008-10-22 10:00:00,26.55,26.69,26.42,26.45,82500.0,15.7162,15.7991,15.6392,15.657,82500.0
2008-10-22 10:30:00,26.48,26.8,26.45,26.7,74600.0,15.6748,15.8642,15.657,15.805,74600.0
2008-10-22 11:00:00,26.74,26.78,26.49,26.52,96900.0,15.8287,15.8524,15.6807,15.6984,96900.0
2008-10-22 11:30:00,26.53,26.7,26.42,26.5,178500.0,15.7044,15.805,15.6392,15.6866,178500.0
2008-10-22 12:00:00,26.46,26.71,26.4,26.62,34700.0,15.6629,15.8109,15.6274,15.7576,34700.0
2008-10-22 12:30:00,26.65,26.65,26.49,26.59,35000.0,15.7754,15.7754,15.6807,15.7399,35000.0
2008-10-22 13:00:00,26.53,26.53,26.19,26.32,63900.0,15.7044,15.7044,15.5031,15.5801,63900.0
2008-10-22 13:30:00,26.31,26.33,26.05,26.26,91500.0,15.5741,15.586,15.4202,15.5445,91500.0
2008-10-22 14:00:00,26.23,26.38,26.17,26.3,55900.0,15.5268,15.6156,15.4913,15.5682,55900.0
2008-10-22 14:30:00,26.33,26.36,26.05,26.13,57600.0,15.586,15.6037,15.4202,15.4676,57600.0
2008-10-22 15:00:00,26.13,26.19,25.58,25.62,310800.0,15.4676,15.5031,15.142,15.1657,310800.0
2008-10-22 15:30:00,25.59,25.7,25.11,25.65,182100.0,15.1479,15.213,14.8638,15.1834,182100.0
2008-10-23 09:30:00,25.76,26.26,25.5,25.76,117800.0,15.2486,15.5445,15.0947,15.2486,117800.0
2008-10-23 10:00:00,25.76,26.13,25.76,25.82,78700.0,15.2486,15.4676,15.2486,15.2841,78700.0
2008-10-23 10:30:00,25.92,26.47,25.76,26.47,131300.0,15.3433,15.6688,15.2486,15.6688,131300.0
2008-10-23 11:00:00,26.52,26.53,26.23,26.29,40300.0,15.6984,15.7044,15.5268,15.5623,40300.0
2008-10-23 11:30:00,26.36,26.53,26.27,26.4,30500.0,15.6037,15.7044,15.5505,15.6274,30500.0
2008-10-23 12:00:00,26.42,26.42,25.78,25.78,44900.0,15.6392,15.6392,15.2604,15.2604,44900.0
2008-10-23 12:30:00,25.79,25.92,25.51,25.53,85200.0,15.2663,15.3433,15.1006,15.1124,85200.0
2008-10-23 13:00:00,25.55,25.76,25.42,25.49,89700.0,15.1243,15.2486,15.0473,15.0887,89700.0
2008-10-23 13:30:00,25.46,25.55,25.31,25.43,104800.0,15.071,15.1243,14.9822,15.0532,104800.0
2008-10-23 14:00:00,25.36,25.37,25.0,25.23,88000.0,15.0118,15.0177,14.7987,14.9348,88000.0
2008-10-23 14:30:00,25.17,25.51,24.98,25.12,134200.0,14.8993,15.1006,14.7868,14.8697,134200.0
2008-10-23 15:00:00,25.19,25.8,25.1,25.59,123300.0,14.9112,15.2722,14.8579,15.1479,123300.0
2008-10-23 15:30:00,25.59,26.17,25.34,26.17,109800.0,15.1479,15.4913,14.9999,15.4913,109800.0
2008-10-24 09:30:00,23.73,24.66,23.73,24.58,79100.0,14.0469,14.5974,14.0469,14.5501,79100.0
2008-10-24 10:00:00,24.65,24.71,24.29,24.32,90400.0,14.5915,14.627,14.3784,14.3962,90400.0
2008-10-24 10:30:00,24.31,24.6,24.29,24.6,48000.0,14.3902,14.5619,14.3784,14.5619,48000.0
2008-10-24 11:00:00,24.63,24.94,24.54,24.91,17800.0,14.5797,14.7632,14.5264,14.7454,17800.0
2008-10-24 11:30:00,24.95,25.33,24.91,25.01,101300.0,14.7691,14.994,14.7454,14.8046,101300.0
2008-10-24 12:00:00,24.94,25.09,24.68,24.68,30900.0,14.7632,14.852,14.6093,14.6093,30900.0
2008-10-24 12:30:00,24.69,24.82,24.55,24.71,54900.0,14.6152,14.6921,14.5323,14.627,54900.0
2008-10-24 13:00:00,24.84,24.99,24.75,24.84,32500.0,14.704,14.7928,14.6507,14.704,32500.0
2008-10-24 13:30:00,24.79,24.83,24.48,24.58,59300.0,14.6744,14.6981,14.4909,14.5501,59300.0
2008-10-24 14:00:00,24.51,24.75,24.4,24.59,93500.0,14.5086,14.6507,14.4435,14.556,93500.0
2008-10-24 14:30:00,24.59,25.02,24.59,25.02,73300.0,14.556,14.8105,14.556,14.8105,73300.0
2008-10-24 15:00:00,25.01,25.25,24.89,25.0,63200.0,14.8046,14.9467,14.7336,14.7987,63200.0
2008-10-24 15:30:00,24.98,25.13,24.71,24.75,66500.0,14.7868,14.8756,14.627,14.6507,66500.0
2008-10-27 09:30:00,23.95,23.95,23.61,23.89,108400.0,14.1771,14.1771,13.9759,14.1416,108400.0
2008-10-27 10:00:00,23.94,24.15,23.78,23.87,50200.0,14.1712,14.2955,14.0765,14.1298,50200.0
2008-10-27 10:30:00,23.8,23.93,23.65,23.91,95700.0,14.0883,14.1653,13.9996,14.1535,95700.0
2008-10-27 11:00:00,23.91,24.17,23.83,23.9,89400.0,14.1535,14.3074,14.1061,14.1475,89400.0
2008-10-27 11:30:00,23.92,24.06,23.76,24.01,75500.0,14.1594,14.2423,14.0647,14.2127,75500.0
2008-10-27 12:00:00,24.06,24.28,23.94,23.95,83100.0,14.2423,14.3725,14.1712,14.1771,83100.0
2008-10-27 12:30:00,23.97,24.36,23.97,24.36,75100.0,14.189,14.4198,14.189,14.4198,75100.0
2008-10-27 13:00:00,24.36,24.46,24.19,24.45,94900.0,14.4198,14.479,14.3192,14.4731,94900.0
2008-10-27 13:30:00,24.5,24.57,24.34,24.37,36100.0,14.5027,14.5441,14.408,14.4258,36100.0
2008-10-27 14:00:00,24.37,24.37,24.12,24.14,56200.0,14.4258,14.4258,14.2778,14.2896,56200.0
2008-10-27 14:30:00,24.02,24.13,23.91,23.94,115300.0,14.2186,14.2837,14.1535,14.1712,115300.0
2008-10-27 15:00:00,23.9,24.26,23.87,24.06,65200.0,14.1475,14.3606,14.1298,14.2423,65200.0
2008-10-27 15:30:00,24.09,24.15,23.5,23.52,143400.0,14.26,14.2955,13.9108,13.9226,143400.0
2008-10-28 09:30:00,24.78,25.02,24.78,24.9,63000.0,14.6685,14.8105,14.6685,14.7395,63000.0
2008-10-28 10:00:00,24.86,24.91,24.47,24.5,42700.0,14.7158,14.7454,14.485,14.5027,42700.0
2008-10-28 10:30:00,24.51,24.57,23.99,23.99,46200.0,14.5086,14.5441,14.2008,14.2008,46200.0
2008-10-28 11:00:00,24.02,24.26,24.02,24.18,58400.0,14.2186,14.3606,14.2186,14.3133,58400.0
2008-10-28 11:30:00,24.27,24.43,24.27,24.29,62300.0,14.3666,14.4613,14.3666,14.3784,62300.0
2008-10-28 12:00:00,24.29,24.49,24.17,24.38,64200.0,14.3784,14.4968,14.3074,14.4317,64200.0
2008-10-28 12:30:00,24.41,24.72,24.34,24.56,88300.0,14.4494,14.6329,14.408,14.5382,88300.0
2008-10-28 13:00:00,24.58,24.71,24.53,24.6,57800.0,14.5501,14.627,14.5205,14.5619,57800.0
2008-10-28 13:30:00,24.63,24.66,24.35,24.41,42400.0,14.5797,14.5974,14.4139,14.4494,42400.0
2008-10-28 14:00:00,24.47,24.85,24.42,24.85,42300.0,14.485,14.7099,14.4554,14.7099,42300.0
2008-10-28 14:30:00,24.86,25.31,24.81,25.24,129100.0,14.7158,14.9822,14.6862,14.9408,129100.0
2008-10-28 15:00:00,25.26,25.57,25.11,25.5,150500.0,14.9526,15.1361,14.8638,15.0947,150500.0
2008-10-28 15:30:00,25.5,26.54,25.4,26.49,136200.0,15.0947,15.7103,15.0355,15.6807,136200.0
2008-10-29 09:30:00,26.11,26.36,26.0,26.31,108800.0,15.4557,15.6037,15.3906,15.5741,108800.0
2008-10-29 10:00:00,26.26,26.75,26.19,26.63,39500.0,15.5445,15.8346,15.5031,15.7636,39500.0
2008-10-29 10:30:00,26.59,26.8,26.49,26.5,44300.0,15.7399,15.8642,15.6807,15.6866,44300.0
2008-10-29 11:00:00,26.55,26.87,26.54,26.86,28200.0,15.7162,15.9056,15.7103,15.8997,28200.0
2008-10-29 11:30:00,26.83,26.88,26.73,26.82,52800.0,15.8819,15.9115,15.8228,15.876,52800.0
2008-10-29 12:00:00,26.83,26.87,26.64,26.87,54500.0,15.8819,15.9056,15.7695,15.9056,54500.0
2008-10-29 12:30:00,26.95,27.21,26.95,27.1,78500.0,15.953,16.1069,15.953,16.0418,78500.0
2008-10-29 13:00:00,27.07,27.1,26.96,27.01,20700.0,16.024,16.0418,15.9589,15.9885,20700.0
2008-10-29 13:30:00,27.06,27.28,27.06,27.21,11300.0,16.0181,16.1483,16.0181,16.1069,11300.0
2008-10-29 14:00:00,27.16,27.22,26.73,26.85,25900.0,16.0773,16.1128,15.8228,15.8938,25900.0
2008-10-29 14:30:00,26.89,27.12,26.55,26.94,125000.0,15.9175,16.0536,15.7162,15.9471,125000.0
2008-10-29 15:00:00,26.94,27.59,26.78,27.53,109300.0,15.9471,16.3318,15.8524,16.2963,109300.0
2008-10-29 15:30:00,27.53,27.69,26.78,26.78,290300.0,16.2963,16.391,15.8524,15.8524,290300.0
2008-10-30 09:30:00,28.09,28.27,27.94,27.99,146800.0,16.6278,16.7344,16.539,16.5686,146800.0
2008-10-30 10:00:00,28.04,28.15,27.84,27.84,71900.0,16.5982,16.6633,16.4798,16.4798,71900.0
2008-10-30 10:30:00,27.8,27.85,27.63,27.68,44500.0,16.4561,16.4857,16.3555,16.3851,44500.0
2008-10-30 11:00:00,27.74,27.76,27.5,27.56,47400.0,16.4206,16.4325,16.2786,16.3141,47400.0
2008-10-30 11:30:00,27.59,27.59,27.03,27.15,62800.0,16.3318,16.3318,16.0003,16.0714,62800.0
2008-10-30 12:00:00,27.08,27.36,27.04,27.35,53500.0,16.0299,16.1957,16.0063,16.1898,53500.0
2008-10-30 12:30:00,27.37,27.58,27.37,27.4,47900.0,16.2016,16.3259,16.2016,16.2194,47900.0
2008-10-30 13:00:00,27.38,27.69,27.37,27.48,36300.0,16.2075,16.391,16.2016,16.2667,36300.0
2008-10-30 13:30:00,27.49,27.59,27.39,27.58,31200.0,16.2726,16.3318,16.2134,16.3259,31200.0
2008-10-30 14:00:00,27.55,27.73,27.41,27.64,134900.0,16.3081,16.4147,16.2253,16.3614,134900.0
2008-10-30 14:30:00,27.62,27.76,27.48,27.7,225300.0,16.3496,16.4325,16.2667,16.3969,225300.0
2008-10-30 15:00:00,27.65,27.85,27.51,27.68,162200.0,16.3673,16.4857,16.2845,16.3851,162200.0
2008-10-30 15:30:00,27.66,27.86,27.45,27.71,334500.0,16.3733,16.4917,16.249,16.4029,334500.0
2008-10-31 09:30:00,27.04,27.08,26.87,27.0,153000.0,16.0063,16.0299,15.9056,15.9826,153000.0
2008-10-31 10:00:00,27.05,27.24,27.05,27.1,84500.0,16.0122,16.1246,16.0122,16.0418,84500.0
2008-10-31 10:30:00,27.11,27.24,26.99,27.18,138100.0,16.0477,16.1246,15.9767,16.0891,138100.0
2008-10-31 11:00:00,27.24,27.66,27.23,27.52,93400.0,16.1246,16.3733,16.1187,16.2904,93400.0
2008-10-31 11:30:00,27.58,27.59,27.42,27.55,25300.0,16.3259,16.3318,16.2312,16.3081,25300.0
2008-10-31 12:00:00,27.54,27.73,27.51,27.73,22300.0,16.3022,16.4147,16.2845,16.4147,22300.0
2008-10-31 12:30:00,27.67,27.72,27.6,27.65,43200.0,16.3792,16.4088,16.3377,16.3673,43200.0
2008-10-31 13:00:00,27.64,27.99,27.64,27.99,49100.0,16.3614,16.5686,16.3614,16.5686,49100.0
2008-10-31 13:30:00,28.04,28.15,27.97,28.0,55800.0,16.5982,16.6633,16.5568,16.5745,55800.0
2008-10-31 14:00:00,27.98,28.05,27.8,27.92,51000.0,16.5627,16.6041,16.4561,16.5272,51000.0
2008-10-31 14:30:00,27.92,28.09,27.84,28.08,110400.0,16.5272,16.6278,16.4798,16.6219,110400.0
2008-10-31 15:00:00,28.07,28.2,27.72,27.78,67200.0,16.616,16.6929,16.4088,16.4443,67200.0
2008-10-31 15:30:00,27.76,28.04,27.68,27.85,96100.0,16.4325,16.5982,16.3851,16.4857,96100.0
2008-11-03 09:30:00,27.76,27.92,27.63,27.85,74300.0,16.4325,16.5272,16.3555,16.4857,74300.0
2008-11-03 10:00:00,27.81,27.92,27.73,27.8,158400.0,16.4621,16.5272,16.4147,16.4561,158400.0
2008-11-03 10:30:00,27.77,28.0,27.69,27.85,140700.0,16.4384,16.5745,16.391,16.4857,140700.0
2008-11-03 11:00:00,27.86,27.93,27.79,27.93,72200.0,16.4917,16.5331,16.4502,16.5331,72200.0
2008-11-03 11:30:00,27.92,28.08,27.91,28.07,18600.0,16.5272,16.6219,16.5213,16.616,18600.0
2008-11-03 12:00:00,28.05,28.1,27.91,27.96,58200.0,16.6041,16.6337,16.5213,16.5508,58200.0
2008-11-03 12:30:00,28.0,28.04,27.82,27.84,75300.0,16.5745,16.5982,16.468,16.4798,75300.0
2008-11-03 13:00:00,27.85,27.95,27.82,27.86,85500.0,16.4857,16.5449,16.468,16.4917,85500.0
2008-11-03 13:30:00,27.86,27.9,27.69,27.69,31100.0,16.4917,16.5153,16.391,16.391,31100.0
2008-11-03 14:00:00,27.73,27.77,27.65,27.71,149500.0,16.4147,16.4384,16.3673,16.4029,149500.0
2008-11-03 14:30:00,27.71,27.87,27.69,27.81,66800.0,16.4029,16.4976,16.391,16.4621,66800.0
2008-11-03 15:00:00,27.76,27.8,27.67,27.77,89700.0,16.4325,16.4561,16.3792,16.4384,89700.0
2008-11-03 15:30:00,27.8,28.02,27.76,27.91,124700.0,16.4561,16.5864,16.4325,16.5213,124700.0
2008-11-04 09:30:00,28.85,28.92,28.73,28.74,126700.0,17.0777,17.1191,17.0066,17.0126,126700.0
2008-11-04 10:00:00,28.72,29.05,28.68,29.05,130100.0,17.0007,17.1961,16.9771,17.1961,130100.0
2008-11-04 10:30:00,29.07,29.43,29.05,29.37,109200.0,17.2079,17.421,17.1961,17.3855,109200.0
2008-11-04 11:00:00,29.39,29.6,29.39,29.55,81700.0,17.3973,17.5216,17.3973,17.492,81700.0
2008-11-04 11:30:00,29.55,29.72,29.48,29.72,63900.0,17.492,17.5927,17.4506,17.5927,63900.0
2008-11-04 12:00:00,29.71,29.73,29.53,29.59,111300.0,17.5868,17.5986,17.4802,17.5157,111300.0
2008-11-04 12:30:00,29.55,29.6,29.5,29.56,173600.0,17.492,17.5216,17.4624,17.498,173600.0
2008-11-04 13:00:00,29.57,29.71,29.56,29.68,40000.0,17.5039,17.5868,17.498,17.569,40000.0
2008-11-04 13:30:00,29.68,29.8,29.61,29.78,70100.0,17.569,17.64,17.5276,17.6282,70100.0
2008-11-04 14:00:00,29.75,29.75,29.54,29.66,58700.0,17.6104,17.6104,17.4861,17.5572,58700.0
2008-11-04 14:30:00,29.67,29.7,29.39,29.49,76200.0,17.5631,17.5808,17.3973,17.4565,76200.0
2008-11-04 15:00:00,29.48,29.61,29.38,29.59,80900.0,17.4506,17.5276,17.3914,17.5157,80900.0
2008-11-04 15:30:00,29.58,29.92,29.58,29.91,259700.0,17.5098,17.7111,17.5098,17.7051,259700.0
2008-11-05 09:30:00,29.3,29.39,29.14,29.18,119900.0,17.3441,17.3973,17.2493,17.273,119900.0
2008-11-05 10:00:00,29.17,29.66,29.14,29.66,51000.0,17.2671,17.5572,17.2493,17.5572,51000.0
2008-11-05 10:30:00,29.71,29.78,29.42,29.42,34400.0,17.5868,17.6282,17.4151,17.4151,34400.0
2008-11-05 11:00:00,29.49,29.51,29.34,29.35,117800.0,17.4565,17.4684,17.3677,17.3737,117800.0
2008-11-05 11:30:00,29.28,29.34,29.1,29.21,54000.0,17.3322,17.3677,17.2257,17.2908,54000.0
2008-11-05 12:00:00,29.25,29.33,28.9,28.9,74200.0,17.3145,17.3618,17.1073,17.1073,74200.0
2008-11-05 12:30:00,28.91,28.93,28.63,28.76,32900.0,17.1132,17.125,16.9475,17.0244,32900.0
2008-11-05 13:00:00,28.75,28.96,28.73,28.85,60900.0,17.0185,17.1428,17.0066,17.0777,60900.0
2008-11-05 13:30:00,28.84,28.87,28.68,28.69,39900.0,17.0718,17.0895,16.9771,16.983,39900.0
2008-11-05 14:00:00,28.7,28.8,28.61,28.73,81800.0,16.9889,17.0481,16.9356,17.0066,81800.0
2008-11-05 14:30:00,28.7,28.91,28.7,28.81,155100.0,16.9889,17.1132,16.9889,17.054,155100.0
2008-11-05 15:00:00,28.81,28.89,28.52,28.57,165900.0,17.054,17.1014,16.8823,16.9119,165900.0
2008-11-05 15:30:00,28.57,28.63,28.3,28.41,234200.0,16.9119,16.9475,16.7521,16.8172,234200.0
2008-11-06 09:30:00,28.07,28.19,27.73,27.75,125300.0,16.616,16.687,16.4147,16.4265,125300.0
2008-11-06 10:00:00,27.76,27.79,27.43,27.45,78300.0,16.4325,16.4502,16.2371,16.249,78300.0
2008-11-06 10:30:00,27.48,27.5,27.13,27.22,37700.0,16.2667,16.2786,16.0595,16.1128,37700.0
2008-11-06 11:00:00,27.2,27.23,26.93,26.97,62700.0,16.101,16.1187,15.9411,15.9648,62700.0
2008-11-06 11:30:00,27.0,27.05,26.83,26.95,30900.0,15.9826,16.0122,15.8819,15.953,30900.0
2008-11-06 12:00:00,26.87,26.89,26.61,26.67,80600.0,15.9056,15.9175,15.7517,15.7872,80600.0
2008-11-06 12:30:00,26.64,26.76,26.52,26.71,42100.0,15.7695,15.8405,15.6984,15.8109,42100.0
2008-11-06 13:00:00,26.72,26.72,26.54,26.65,142600.0,15.8168,15.8168,15.7103,15.7754,142600.0
2008-11-06 13:30:00,26.68,26.68,26.43,26.6,136700.0,15.7932,15.7932,15.6452,15.7458,136700.0
2008-11-06 14:00:00,26.61,26.77,26.58,26.6,63700.0,15.7517,15.8464,15.734,15.7458,63700.0
2008-11-06 14:30:00,26.64,26.8,26.57,26.64,62200.0,15.7695,15.8642,15.728,15.7695,62200.0
2008-11-06 15:00:00,26.63,26.69,26.33,26.33,68700.0,15.7636,15.7991,15.586,15.586,68700.0
2008-11-06 15:30:00,26.34,26.45,26.19,26.35,78200.0,15.5919,15.657,15.5031,15.5978,78200.0
2008-11-07 09:30:00,27.29,27.45,27.26,27.32,79700.0,16.1542,16.249,16.1365,16.172,79700.0
2008-11-07 10:00:00,27.37,27.9,27.37,27.79,73400.0,16.2016,16.5153,16.2016,16.4502,73400.0
2008-11-07 10:30:00,27.83,27.93,27.67,27.67,46200.0,16.4739,16.5331,16.3792,16.3792,46200.0
2008-11-07 11:00:00,27.65,27.71,27.46,27.52,45600.0,16.3673,16.4029,16.2549,16.2904,45600.0
2008-11-07 11:30:00,27.5,27.8,27.5,27.8,84000.0,16.2786,16.4561,16.2786,16.4561,84000.0
2008-11-07 12:00:00,27.83,27.87,27.61,27.65,26700.0,16.4739,16.4976,16.3437,16.3673,26700.0
2008-11-07 12:30:00,27.65,27.76,27.57,27.72,28600.0,16.3673,16.4325,16.32,16.4088,28600.0
2008-11-07 13:00:00,27.71,27.76,27.61,27.7,31800.0,16.4029,16.4325,16.3437,16.3969,31800.0
2008-11-07 13:30:00,27.73,27.73,27.52,27.62,104800.0,16.4147,16.4147,16.2904,16.3496,104800.0
2008-11-07 14:00:00,27.63,27.79,27.56,27.68,282100.0,16.3555,16.4502,16.3141,16.3851,282100.0
2008-11-07 14:30:00,27.7,27.91,27.61,27.61,133500.0,16.3969,16.5213,16.3437,16.3437,133500.0
2008-11-07 15:00:00,27.57,27.64,27.3,27.46,208100.0,16.32,16.3614,16.1602,16.2549,208100.0
2008-11-07 15:30:00,27.41,27.95,27.41,27.88,164500.0,16.2253,16.5449,16.2253,16.5035,164500.0
2008-11-10 09:30:00,28.38,28.43,28.17,28.17,114300.0,16.7995,16.8291,16.6752,16.6752,114300.0
2008-11-10 10:00:00,28.22,28.28,28.14,28.28,85600.0,16.7048,16.7403,16.6574,16.7403,85600.0
2008-11-10 10:30:00,28.24,28.27,27.98,28.0,82300.0,16.7166,16.7344,16.5627,16.5745,82300.0
2008-11-10 11:00:00,28.0,28.0,27.86,27.93,5500.0,16.5745,16.5745,16.4917,16.5331,5500.0
2008-11-10 11:30:00,28.01,28.06,27.62,27.71,114200.0,16.5804,16.61,16.3496,16.4029,114200.0
2008-11-10 12:00:00,27.69,27.83,27.62,27.63,60400.0,16.391,16.4739,16.3496,16.3555,60400.0
2008-11-10 12:30:00,27.6,27.63,27.32,27.34,81600.0,16.3377,16.3555,16.172,16.1838,81600.0
2008-11-10 13:00:00,27.3,27.5,27.26,27.48,49500.0,16.1602,16.2786,16.1365,16.2667,49500.0
2008-11-10 13:30:00,27.5,27.65,27.41,27.62,82200.0,16.2786,16.3673,16.2253,16.3496,82200.0
2008-11-10 14:00:00,27.62,27.66,27.38,27.51,60600.0,16.3496,16.3733,16.2075,16.2845,60600.0
2008-11-10 14:30:00,27.51,27.53,27.22,27.29,58400.0,16.2845,16.2963,16.1128,16.1542,58400.0
2008-11-10 15:00:00,27.27,27.35,27.13,27.17,100300.0,16.1424,16.1898,16.0595,16.0832,100300.0
2008-11-10 15:30:00,27.21,27.59,27.15,27.59,159800.0,16.1069,16.3318,16.0714,16.3318,159800.0
2008-11-11 09:30:00,26.9,26.93,26.43,26.53,211400.0,15.9234,15.9411,15.6452,15.7044,211400.0
2008-11-11 10:00:00,26.53,26.55,26.41,26.42,80900.0,15.7044,15.7162,15.6333,15.6392,80900.0
2008-11-11 10:30:00,26.41,26.51,26.26,26.27,74400.0,15.6333,15.6925,15.5445,15.5505,74400.0
2008-11-11 11:00:00,26.23,26.34,26.17,26.29,39500.0,15.5268,15.5919,15.4913,15.5623,39500.0
2008-11-11 11:30:00,26.23,26.38,26.17,26.21,41700.0,15.5268,15.6156,15.4913,15.5149,41700.0
2008-11-11 12:00:00,26.2,26.2,26.09,26.09,29200.0,15.509,15.509,15.4439,15.4439,29200.0
2008-11-11 12:30:00,26.1,26.24,26.1,26.23,165000.0,15.4498,15.5327,15.4498,15.5268,165000.0
2008-11-11 13:00:00,26.23,26.36,26.2,26.21,94400.0,15.5268,15.6037,15.509,15.5149,94400.0
2008-11-11 13:30:00,26.26,26.47,26.15,26.47,89100.0,15.5445,15.6688,15.4794,15.6688,89100.0
2008-11-11 14:00:00,26.43,26.9,26.42,26.86,85200.0,15.6452,15.9234,15.6392,15.8997,85200.0
2008-11-11 14:30:00,26.88,26.96,26.43,26.43,79000.0,15.9115,15.9589,15.6452,15.6452,79000.0
2008-11-11 15:00:00,26.43,26.75,26.43,26.6,179700.0,15.6452,15.8346,15.6452,15.7458,179700.0
2008-11-11 15:30:00,26.57,26.64,26.23,26.55,164800.0,15.728,15.7695,15.5268,15.7162,164800.0
2008-11-12 09:30:00,25.98,26.06,25.86,25.9,93900.0,15.3788,15.4261,15.3078,15.3314,93900.0
2008-11-12 10:00:00,25.88,25.98,25.62,25.62,61700.0,15.3196,15.3788,15.1657,15.1657,61700.0
2008-11-12 10:30:00,25.61,25.64,25.35,25.44,47200.0,15.1598,15.1775,15.0059,15.0591,47200.0
2008-11-12 11:00:00,25.46,25.53,25.23,25.45,50700.0,15.071,15.1124,14.9348,15.0651,50700.0
2008-11-12 11:30:00,25.5,25.56,25.39,25.56,60100.0,15.0947,15.1302,15.0295,15.1302,60100.0
2008-11-12 12:00:00,25.56,25.61,25.37,25.54,40000.0,15.1302,15.1598,15.0177,15.1183,40000.0
2008-11-12 12:30:00,25.54,25.67,25.48,25.63,40300.0,15.1183,15.1953,15.0828,15.1716,40300.0
2008-11-12 13:00:00,25.63,25.69,25.41,25.5,50400.0,15.1716,15.2071,15.0414,15.0947,50400.0
2008-11-12 13:30:00,25.5,25.57,25.39,25.39,69900.0,15.0947,15.1361,15.0295,15.0295,69900.0
2008-11-12 14:00:00,25.43,25.54,25.3,25.53,63600.0,15.0532,15.1183,14.9763,15.1124,63600.0
2008-11-12 14:30:00,25.52,25.62,25.43,25.43,88700.0,15.1065,15.1657,15.0532,15.0532,88700.0
2008-11-12 15:00:00,25.42,25.44,25.23,25.28,107900.0,15.0473,15.0591,14.9348,14.9644,107900.0
2008-11-12 15:30:00,25.25,25.38,25.11,25.16,179200.0,14.9467,15.0236,14.8638,14.8934,179200.0
2008-11-13 09:30:00,25.53,25.66,25.17,25.2,111600.0,15.1124,15.1894,14.8993,14.9171,111600.0
2008-11-13 10:00:00,25.22,25.65,25.2,25.57,83300.0,14.9289,15.1834,14.9171,15.1361,83300.0
2008-11-13 10:30:00,25.55,25.58,25.29,25.47,36500.0,15.1243,15.142,14.9703,15.0769,36500.0
2008-11-13 11:00:00,25.44,25.61,25.26,25.49,1319900.0,15.0591,15.1598,14.9526,15.0887,1319900.0
2008-11-13 11:30:00,25.49,25.57,25.35,25.35,155800.0,15.0887,15.1361,15.0059,15.0059,155800.0
2008-11-13 12:00:00,25.36,25.37,25.04,25.08,94900.0,15.0118,15.0177,14.8224,14.846,94900.0
2008-11-13 12:30:00,25.05,25.13,24.55,24.55,122500.0,14.8283,14.8756,14.5323,14.5323,122500.0
2008-11-13 13:00:00,24.52,24.95,24.51,24.91,176800.0,14.5145,14.7691,14.5086,14.7454,176800.0
2008-11-13 13:30:00,24.98,25.56,24.88,25.28,185100.0,14.7868,15.1302,14.7277,14.9644,185100.0
2008-11-13 14:00:00,25.25,25.76,25.18,25.76,267500.0,14.9467,15.2486,14.9052,15.2486,267500.0
2008-11-13 14:30:00,25.69,26.14,25.62,25.95,169900.0,15.2071,15.4735,15.1657,15.361,169900.0
2008-11-13 15:00:00,25.93,26.35,25.59,26.35,199900.0,15.3492,15.5978,15.1479,15.5978,199900.0
2008-11-13 15:30:00,26.39,27.14,26.32,27.06,168500.0,15.6215,16.0655,15.5801,16.0181,168500.0
2008-11-14 09:30:00,26.01,26.75,25.93,26.26,85500.0,15.3966,15.8346,15.3492,15.5445,85500.0
2008-11-14 10:00:00,26.29,26.36,25.92,25.99,57800.0,15.5623,15.6037,15.3433,15.3847,57800.0
2008-11-14 10:30:00,26.01,26.02,25.74,25.78,319500.0,15.3966,15.4025,15.2367,15.2604,319500.0
2008-11-14 11:00:00,25.77,25.98,25.66,25.82,46200.0,15.2545,15.3788,15.1894,15.2841,46200.0
2008-11-14 11:30:00,25.82,25.88,25.6,25.71,82300.0,15.2841,15.3196,15.1539,15.219,82300.0
2008-11-14 12:00:00,25.72,25.74,25.44,25.68,86900.0,15.2249,15.2367,15.0591,15.2012,86900.0
2008-11-14 12:30:00,25.7,25.91,25.65,25.83,60700.0,15.213,15.3374,15.1834,15.29,60700.0
2008-11-14 13:00:00,25.77,25.85,25.63,25.83,60200.0,15.2545,15.3018,15.1716,15.29,60200.0
2008-11-14 13:30:00,25.85,26.03,25.79,25.96,77100.0,15.3018,15.4084,15.2663,15.367,77100.0
2008-11-14 14:00:00,25.93,26.4,25.93,26.2,61800.0,15.3492,15.6274,15.3492,15.509,61800.0
2008-11-14 14:30:00,26.22,26.57,25.98,26.51,233300.0,15.5209,15.728,15.3788,15.6925,233300.0
2008-11-14 15:00:00,26.58,26.64,26.26,26.32,69200.0,15.734,15.7695,15.5445,15.5801,69200.0
2008-11-14 15:30:00,26.33,26.33,25.68,25.68,147100.0,15.586,15.586,15.2012,15.2012,147100.0
2008-11-17 09:30:00,25.29,25.54,25.23,25.5,67100.0,14.9703,15.1183,14.9348,15.0947,67100.0
2008-11-17 10:00:00,25.45,25.47,25.0,25.13,55900.0,15.0651,15.0769,14.7987,14.8756,55900.0
2008-11-17 10:30:00,25.06,25.19,24.98,24.98,49200.0,14.8342,14.9112,14.7868,14.7868,49200.0
2008-11-17 11:00:00,24.97,25.31,24.97,25.14,41000.0,14.7809,14.9822,14.7809,14.8816,41000.0
2008-11-17 11:30:00,25.12,25.69,25.12,25.65,104500.0,14.8697,15.2071,14.8697,15.1834,104500.0
2008-11-17 12:00:00,25.62,25.81,25.61,25.81,47000.0,15.1657,15.2782,15.1598,15.2782,47000.0
2008-11-17 12:30:00,25.85,25.9,25.62,25.75,49300.0,15.3018,15.3314,15.1657,15.2426,49300.0
2008-11-17 13:00:00,25.72,25.72,25.5,25.61,60700.0,15.2249,15.2249,15.0947,15.1598,60700.0
2008-11-17 13:30:00,25.66,25.66,25.45,25.62,66900.0,15.1894,15.1894,15.0651,15.1657,66900.0
2008-11-17 14:00:00,25.62,25.74,25.47,25.48,33600.0,15.1657,15.2367,15.0769,15.0828,33600.0
2008-11-17 14:30:00,25.52,25.75,25.45,25.5,61200.0,15.1065,15.2426,15.0651,15.0947,61200.0
2008-11-17 15:00:00,25.49,25.69,25.46,25.58,59000.0,15.0887,15.2071,15.071,15.142,59000.0
2008-11-17 15:30:00,25.61,25.63,25.17,25.26,86900.0,15.1598,15.1716,14.8993,14.9526,86900.0
2008-11-18 09:30:00,24.99,25.21,24.92,25.06,109000.0,14.7928,14.923,14.7513,14.8342,109000.0
2008-11-18 10:00:00,25.11,25.34,24.93,25.33,131600.0,14.8638,14.9999,14.7572,14.994,131600.0
2008-11-18 10:30:00,25.35,25.39,25.13,25.22,94500.0,15.0059,15.0295,14.8756,14.9289,94500.0
2008-11-18 11:00:00,25.23,25.28,25.06,25.27,77300.0,14.9348,14.9644,14.8342,14.9585,77300.0
2008-11-18 11:30:00,25.25,25.59,25.25,25.53,46500.0,14.9467,15.1479,14.9467,15.1124,46500.0
2008-11-18 12:00:00,25.48,25.57,25.36,25.38,29400.0,15.0828,15.1361,15.0118,15.0236,29400.0
2008-11-18 12:30:00,25.33,25.35,25.2,25.27,35600.0,14.994,15.0059,14.9171,14.9585,35600.0
2008-11-18 13:00:00,25.27,25.29,24.99,25.07,90300.0,14.9585,14.9703,14.7928,14.8401,90300.0
2008-11-18 13:30:00,25.06,25.06,24.79,24.98,70500.0,14.8342,14.8342,14.6744,14.7868,70500.0
2008-11-18 14:00:00,24.94,25.04,24.83,24.91,44300.0,14.7632,14.8224,14.6981,14.7454,44300.0
2008-11-18 14:30:00,24.95,24.95,24.62,24.69,102100.0,14.7691,14.7691,14.5737,14.6152,102100.0
2008-11-18 15:00:00,24.68,25.03,24.65,24.9,94100.0,14.6093,14.8164,14.5915,14.7395,94100.0
2008-11-18 15:30:00,24.91,25.37,24.72,25.33,57900.0,14.7454,15.0177,14.6329,14.994,57900.0
2008-11-19 09:30:00,24.82,25.19,24.82,24.91,80700.0,14.6921,14.9112,14.6921,14.7454,80700.0
2008-11-19 10:00:00,24.9,25.24,24.88,24.99,95600.0,14.7395,14.9408,14.7277,14.7928,95600.0
2008-11-19 10:30:00,24.99,24.99,24.41,24.41,58000.0,14.7928,14.7928,14.4494,14.4494,58000.0
2008-11-19 11:00:00,24.42,24.61,24.22,24.22,47200.0,14.4554,14.5678,14.337,14.337,47200.0
2008-11-19 11:30:00,24.23,24.39,24.18,24.33,45600.0,14.3429,14.4376,14.3133,14.4021,45600.0
2008-11-19 12:00:00,24.3,24.34,24.05,24.09,66600.0,14.3843,14.408,14.2363,14.26,66600.0
2008-11-19 12:30:00,24.11,24.27,24.09,24.25,37900.0,14.2719,14.3666,14.26,14.3547,37900.0
2008-11-19 13:00:00,24.3,24.43,24.09,24.11,38700.0,14.3843,14.4613,14.26,14.2719,38700.0
2008-11-19 13:30:00,24.09,24.34,24.05,24.28,81400.0,14.26,14.408,14.2363,14.3725,81400.0
2008-11-19 14:00:00,24.24,24.27,24.04,24.11,46600.0,14.3488,14.3666,14.2304,14.2719,46600.0
2008-11-19 14:30:00,24.11,24.4,24.01,24.31,92100.0,14.2719,14.4435,14.2127,14.3902,92100.0
2008-11-19 15:00:00,24.29,24.36,23.96,24.08,139100.0,14.3784,14.4198,14.1831,14.2541,139100.0
2008-11-19 15:30:00,24.06,24.14,23.58,23.7,96100.0,14.2423,14.2896,13.9581,14.0292,96100.0
2008-11-20 09:30:00,23.53,23.64,23.16,23.18,201500.0,13.9285,13.9936,13.7095,13.7213,201500.0
2008-11-20 10:00:00,23.16,23.2,22.85,23.11,47500.0,13.7095,13.7332,13.526,13.6799,47500.0
2008-11-20 10:30:00,23.09,23.4,22.99,23.17,103500.0,13.6681,13.8516,13.6089,13.7154,103500.0
2008-11-20 11:00:00,23.27,23.45,23.18,23.31,75100.0,13.7746,13.8812,13.7213,13.7983,75100.0
2008-11-20 11:30:00,23.26,23.27,23.14,23.15,48800.0,13.7687,13.7746,13.6977,13.7036,48800.0
2008-11-20 12:00:00,23.08,23.51,22.95,23.51,62900.0,13.6621,13.9167,13.5852,13.9167,62900.0
2008-11-20 12:30:00,23.5,23.92,23.5,23.61,62600.0,13.9108,14.1594,13.9108,13.9759,62600.0
2008-11-20 13:00:00,23.53,23.67,23.26,23.33,100900.0,13.9285,14.0114,13.7687,13.8101,100900.0
2008-11-20 13:30:00,23.31,23.44,23.16,23.4,68200.0,13.7983,13.8752,13.7095,13.8516,68200.0
2008-11-20 14:00:00,23.45,23.46,23.08,23.09,208500.0,13.8812,13.8871,13.6621,13.6681,208500.0
2008-11-20 14:30:00,23.12,23.22,22.91,23.0,136100.0,13.6858,13.745,13.5615,13.6148,136100.0
2008-11-20 15:00:00,23.0,23.1,22.65,22.73,392800.0,13.6148,13.674,13.4076,13.455,392800.0
2008-11-20 15:30:00,22.72,22.84,22.3,22.52,221200.0,13.449,13.5201,13.2004,13.3307,221200.0
2008-11-21 09:30:00,23.62,24.17,23.27,23.33,244200.0,13.9818,14.3074,13.7746,13.8101,244200.0
2008-11-21 10:00:00,23.35,23.45,23.02,23.03,141100.0,13.822,13.8812,13.6266,13.6325,141100.0
2008-11-21 10:30:00,23.06,23.19,22.72,22.72,77400.0,13.6503,13.7273,13.449,13.449,77400.0
2008-11-21 11:00:00,22.77,22.99,22.52,22.84,50200.0,13.4786,13.6089,13.3307,13.5201,50200.0
2008-11-21 11:30:00,22.89,23.15,22.86,22.86,91600.0,13.5497,13.7036,13.5319,13.5319,91600.0
2008-11-21 12:00:00,22.84,23.12,22.81,23.02,96300.0,13.5201,13.6858,13.5023,13.6266,96300.0
2008-11-21 12:30:00,23.05,23.23,22.97,22.97,169100.0,13.6444,13.7509,13.597,13.597,169100.0
2008-11-21 13:00:00,22.99,23.04,22.8,22.85,116300.0,13.6089,13.6385,13.4964,13.526,116300.0
2008-11-21 13:30:00,22.84,22.98,22.62,22.62,83000.0,13.5201,13.603,13.3898,13.3898,83000.0
2008-11-21 14:00:00,22.58,22.81,22.52,22.71,150200.0,13.3662,13.5023,13.3307,13.4431,150200.0
2008-11-21 14:30:00,22.6,22.62,22.33,22.49,184100.0,13.378,13.3898,13.2182,13.3129,184100.0
2008-11-21 15:00:00,22.47,23.33,22.47,23.29,174300.0,13.3011,13.8101,13.3011,13.7865,174300.0
2008-11-21 15:30:00,23.23,23.81,23.15,23.72,205900.0,13.7509,14.0943,13.7036,14.041,205900.0
2008-11-24 09:30:00,24.5,24.56,24.14,24.32,123400.0,14.5027,14.5382,14.2896,14.3962,123400.0
2008-11-24 10:00:00,24.34,24.93,24.33,24.93,108500.0,14.408,14.7572,14.4021,14.7572,108500.0
2008-11-24 10:30:00,25.0,25.15,24.86,25.15,78700.0,14.7987,14.8875,14.7158,14.8875,78700.0
2008-11-24 11:00:00,25.19,25.43,25.03,25.43,87700.0,14.9112,15.0532,14.8164,15.0532,87700.0
2008-11-24 11:30:00,25.42,25.43,25.29,25.35,67700.0,15.0473,15.0532,14.9703,15.0059,67700.0
2008-11-24 12:00:00,25.35,25.41,25.02,25.03,33300.0,15.0059,15.0414,14.8105,14.8164,33300.0
2008-11-24 12:30:00,25.03,25.32,25.02,25.3,34500.0,14.8164,14.9881,14.8105,14.9763,34500.0
2008-11-24 13:00:00,25.3,25.35,25.1,25.23,49300.0,14.9763,15.0059,14.8579,14.9348,49300.0
2008-11-24 13:30:00,25.25,25.4,25.16,25.4,236800.0,14.9467,15.0355,14.8934,15.0355,236800.0
2008-11-24 14:00:00,25.31,25.34,25.05,25.31,102700.0,14.9822,14.9999,14.8283,14.9822,102700.0
2008-11-24 14:30:00,25.33,25.42,25.18,25.32,125300.0,14.994,15.0473,14.9052,14.9881,125300.0
2008-11-24 15:00:00,25.34,25.67,25.27,25.67,83300.0,14.9999,15.1953,14.9585,15.1953,83300.0
2008-11-24 15:30:00,25.67,25.9,25.36,25.46,880700.0,15.1953,15.3314,15.0118,15.071,880700.0
2008-11-25 09:30:00,26.17,26.55,25.87,25.92,72300.0,15.4913,15.7162,15.3137,15.3433,72300.0
2008-11-25 10:00:00,25.97,26.27,25.96,26.09,57800.0,15.3729,15.5505,15.367,15.4439,57800.0
2008-11-25 10:30:00,25.99,25.99,25.54,25.67,65900.0,15.3847,15.3847,15.1183,15.1953,65900.0
2008-11-25 11:00:00,25.67,25.74,25.43,25.68,74900.0,15.1953,15.2367,15.0532,15.2012,74900.0
2008-11-25 11:30:00,25.63,25.83,25.57,25.74,187600.0,15.1716,15.29,15.1361,15.2367,187600.0
2008-11-25 12:00:00,25.74,25.81,25.41,25.48,120900.0,15.2367,15.2782,15.0414,15.0828,120900.0
2008-11-25 12:30:00,25.51,25.54,25.29,25.35,81000.0,15.1006,15.1183,14.9703,15.0059,81000.0
2008-11-25 13:00:00,25.35,25.62,25.3,25.62,67600.0,15.0059,15.1657,14.9763,15.1657,67600.0
2008-11-25 13:30:00,25.62,25.7,25.45,25.45,45700.0,15.1657,15.213,15.0651,15.0651,45700.0
2008-11-25 14:00:00,25.41,25.58,25.16,25.31,133300.0,15.0414,15.142,14.8934,14.9822,133300.0
2008-11-25 14:30:00,25.32,25.71,25.3,25.69,94200.0,14.9881,15.219,14.9763,15.2071,94200.0
2008-11-25 15:00:00,25.69,25.85,25.56,25.7,116100.0,15.2071,15.3018,15.1302,15.213,116100.0
2008-11-25 15:30:00,25.68,26.01,25.66,25.84,214500.0,15.2012,15.3966,15.1894,15.2959,214500.0
2008-11-26 09:30:00,25.15,25.28,25.04,25.24,134000.0,14.8875,14.9644,14.8224,14.9408,134000.0
2008-11-26 10:00:00,25.25,25.54,25.2,25.51,93700.0,14.9467,15.1183,14.9171,15.1006,93700.0
2008-11-26 10:30:00,25.55,25.58,25.31,25.5,115600.0,15.1243,15.142,14.9822,15.0947,115600.0
2008-11-26 11:00:00,25.47,25.57,25.34,25.47,145200.0,15.0769,15.1361,14.9999,15.0769,145200.0
2008-11-26 11:30:00,25.45,25.53,25.32,25.32,79700.0,15.0651,15.1124,14.9881,14.9881,79700.0
2008-11-26 12:00:00,25.37,25.4,25.21,25.38,174900.0,15.0177,15.0355,14.923,15.0236,174900.0
2008-11-26 12:30:00,25.36,25.58,25.34,25.55,78700.0,15.0118,15.142,14.9999,15.1243,78700.0
2008-11-26 13:00:00,25.57,25.68,25.5,25.6,101500.0,15.1361,15.2012,15.0947,15.1539,101500.0
2008-11-26 13:30:00,25.62,25.62,25.44,25.54,96400.0,15.1657,15.1657,15.0591,15.1183,96400.0
2008-11-26 14:00:00,25.48,25.77,25.45,25.72,160600.0,15.0828,15.2545,15.0651,15.2249,160600.0
2008-11-26 14:30:00,25.73,26.04,25.73,26.04,203000.0,15.2308,15.4143,15.2308,15.4143,203000.0
2008-11-26 15:00:00,26.02,26.21,25.96,26.11,282600.0,15.4025,15.5149,15.367,15.4557,282600.0
2008-11-26 15:30:00,26.11,26.31,26.02,26.18,269000.0,15.4557,15.5741,15.4025,15.4972,269000.0
2008-11-28 09:30:00,25.93,25.99,25.69,25.79,168400.0,15.3492,15.3847,15.2071,15.2663,168400.0
2008-11-28 10:00:00,25.8,25.89,25.69,25.8,26800.0,15.2722,15.3255,15.2071,15.2722,26800.0
2008-11-28 10:30:00,25.79,25.83,25.7,25.82,39400.0,15.2663,15.29,15.213,15.2841,39400.0
2008-11-28 11:00:00,25.82,25.93,25.74,25.93,34600.0,15.2841,15.3492,15.2367,15.3492,34600.0
2008-11-28 11:30:00,25.94,26.1,25.89,26.06,72000.0,15.3551,15.4498,15.3255,15.4261,72000.0
2008-11-28 12:00:00,26.07,26.16,25.98,26.11,112800.0,15.4321,15.4853,15.3788,15.4557,112800.0
2008-11-28 12:30:00,26.06,26.18,26.01,26.09,133100.0,15.4261,15.4972,15.3966,15.4439,133100.0
2008-11-28 13:00:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:30:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:00:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:30:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:00:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:30:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-12-01 09:30:00,25.2,25.25,24.75,24.87,797400.0,14.9171,14.9467,14.6507,14.7217,797400.0
2008-12-01 10:00:00,24.87,24.96,24.68,24.69,1304100.0,14.7217,14.775,14.6093,14.6152,1304100.0
2008-12-01 10:30:00,24.68,24.69,24.39,24.39,393500.0,14.6093,14.6152,14.4376,14.4376,393500.0
2008-12-01 11:00:00,24.38,24.51,24.21,24.3,278700.0,14.4317,14.5086,14.331,14.3843,278700.0
2008-12-01 11:30:00,24.29,24.56,24.27,24.5,379800.0,14.3784,14.5382,14.3666,14.5027,379800.0
2008-12-01 12:00:00,24.47,24.51,24.31,24.34,424900.0,14.485,14.5086,14.3902,14.408,424900.0
2008-12-01 12:30:00,24.35,24.43,24.27,24.3,137500.0,14.4139,14.4613,14.3666,14.3843,137500.0
2008-12-01 13:00:00,24.3,24.48,24.28,24.33,164600.0,14.3843,14.4909,14.3725,14.4021,164600.0
2008-12-01 13:30:00,24.38,24.48,24.29,24.41,113200.0,14.4317,14.4909,14.3784,14.4494,113200.0
2008-12-01 14:00:00,24.4,24.46,24.27,24.42,494400.0,14.4435,14.479,14.3666,14.4554,494400.0
2008-12-01 14:30:00,24.42,24.57,24.4,24.47,100900.0,14.4554,14.5441,14.4435,14.485,100900.0
2008-12-01 15:00:00,24.46,24.5,24.2,24.24,132500.0,14.479,14.5027,14.3251,14.3488,132500.0
2008-12-01 15:30:00,24.22,24.25,23.86,23.94,266400.0,14.337,14.3547,14.1239,14.1712,266400.0
2008-12-02 09:30:00,24.85,24.86,24.48,24.58,171000.0,14.7099,14.7158,14.4909,14.5501,171000.0
2008-12-02 10:00:00,24.63,25.02,24.59,24.97,125500.0,14.5797,14.8105,14.556,14.7809,125500.0
2008-12-02 10:30:00,24.98,25.1,24.94,24.98,176200.0,14.7868,14.8579,14.7632,14.7868,176200.0
2008-12-02 11:00:00,24.97,25.02,24.78,24.96,140500.0,14.7809,14.8105,14.6685,14.775,140500.0
2008-12-02 11:30:00,24.99,25.16,24.9,25.13,78300.0,14.7928,14.8934,14.7395,14.8756,78300.0
2008-12-02 12:00:00,25.15,25.25,25.11,25.23,119000.0,14.8875,14.9467,14.8638,14.9348,119000.0
2008-12-02 12:30:00,25.26,25.26,25.06,25.11,85800.0,14.9526,14.9526,14.8342,14.8638,85800.0
2008-12-02 13:00:00,25.08,25.15,25.06,25.13,123800.0,14.846,14.8875,14.8342,14.8756,123800.0
2008-12-02 13:30:00,25.12,25.12,24.91,24.91,128100.0,14.8697,14.8697,14.7454,14.7454,128100.0
2008-12-02 14:00:00,24.93,24.95,24.51,24.65,185800.0,14.7572,14.7691,14.5086,14.5915,185800.0
2008-12-02 14:30:00,24.64,24.87,24.57,24.84,162800.0,14.5856,14.7217,14.5441,14.704,162800.0
2008-12-02 15:00:00,24.83,25.09,24.56,25.05,326300.0,14.6981,14.852,14.5382,14.8283,326300.0
2008-12-02 15:30:00,25.05,25.3,24.8,25.13,472900.0,14.8283,14.9763,14.6803,14.8756,472900.0
2008-12-03 09:30:00,24.56,24.63,24.4,24.45,318400.0,14.5382,14.5797,14.4435,14.4731,318400.0
2008-12-03 10:00:00,24.41,24.75,24.34,24.75,99300.0,14.4494,14.6507,14.408,14.6507,99300.0
2008-12-03 10:30:00,24.75,25.16,24.75,25.16,93400.0,14.6507,14.8934,14.6507,14.8934,93400.0
2008-12-03 11:00:00,25.18,25.33,25.1,25.11,111700.0,14.9052,14.994,14.8579,14.8638,111700.0
2008-12-03 11:30:00,25.1,25.33,25.09,25.33,82900.0,14.8579,14.994,14.852,14.994,82900.0
2008-12-03 12:00:00,25.3,25.33,25.0,25.1,128000.0,14.9763,14.994,14.7987,14.8579,128000.0
2008-12-03 12:30:00,25.18,25.22,25.05,25.12,64000.0,14.9052,14.9289,14.8283,14.8697,64000.0
2008-12-03 13:00:00,25.13,25.13,24.9,24.92,74000.0,14.8756,14.8756,14.7395,14.7513,74000.0
2008-12-03 13:30:00,24.9,24.9,24.65,24.71,77100.0,14.7395,14.7395,14.5915,14.627,77100.0
2008-12-03 14:00:00,24.76,25.12,24.68,25.05,116200.0,14.6566,14.8697,14.6093,14.8283,116200.0
2008-12-03 14:30:00,25.07,25.18,25.01,25.01,621900.0,14.8401,14.9052,14.8046,14.8046,621900.0
2008-12-03 15:00:00,24.99,25.21,24.88,25.17,508200.0,14.7928,14.923,14.7277,14.8993,508200.0
2008-12-03 15:30:00,25.15,25.51,25.1,25.46,302500.0,14.8875,15.1006,14.8579,15.071,302500.0
2008-12-04 09:30:00,24.83,25.17,24.73,25.05,191600.0,14.6981,14.8993,14.6389,14.8283,191600.0
2008-12-04 10:00:00,25.01,25.17,24.88,24.97,121300.0,14.8046,14.8993,14.7277,14.7809,121300.0
2008-12-04 10:30:00,24.96,25.21,24.91,25.21,93200.0,14.775,14.923,14.7454,14.923,93200.0
2008-12-04 11:00:00,25.2,25.25,25.01,25.2,138900.0,14.9171,14.9467,14.8046,14.9171,138900.0
2008-12-04 11:30:00,25.19,25.19,24.93,25.03,114000.0,14.9112,14.9112,14.7572,14.8164,114000.0
2008-12-04 12:00:00,25.05,25.05,24.84,24.9,85000.0,14.8283,14.8283,14.704,14.7395,85000.0
2008-12-04 12:30:00,24.9,25.01,24.86,24.97,99000.0,14.7395,14.8046,14.7158,14.7809,99000.0
2008-12-04 13:00:00,24.93,24.98,24.82,24.82,90600.0,14.7572,14.7868,14.6921,14.6921,90600.0
2008-12-04 13:30:00,24.81,25.11,24.8,25.06,293000.0,14.6862,14.8638,14.6803,14.8342,293000.0
2008-12-04 14:00:00,25.06,25.16,24.99,25.03,385500.0,14.8342,14.8934,14.7928,14.8164,385500.0
2008-12-04 14:30:00,25.05,25.2,24.91,24.91,115900.0,14.8283,14.9171,14.7454,14.7454,115900.0
2008-12-04 15:00:00,24.91,24.91,24.33,24.33,239500.0,14.7454,14.7454,14.4021,14.4021,239500.0
2008-12-04 15:30:00,24.37,24.73,24.27,24.69,464600.0,14.4258,14.6389,14.3666,14.6152,464600.0
2008-12-05 09:30:00,24.31,24.5,24.09,24.09,324800.0,14.3902,14.5027,14.26,14.26,324800.0
2008-12-05 10:00:00,24.07,24.16,23.88,23.93,207600.0,14.2482,14.3014,14.1357,14.1653,207600.0
2008-12-05 10:30:00,23.91,24.02,23.75,23.96,161300.0,14.1535,14.2186,14.0587,14.1831,161300.0
2008-12-05 11:00:00,23.97,24.02,23.83,23.85,106500.0,14.189,14.2186,14.1061,14.1179,106500.0
2008-12-05 11:30:00,23.85,24.14,23.83,24.11,114600.0,14.1179,14.2896,14.1061,14.2719,114600.0
2008-12-05 12:00:00,24.15,24.21,24.11,24.2,98800.0,14.2955,14.331,14.2719,14.3251,98800.0
2008-12-05 12:30:00,24.18,24.18,23.97,24.08,104900.0,14.3133,14.3133,14.189,14.2541,104900.0
2008-12-05 13:00:00,24.1,24.39,24.1,24.24,133300.0,14.2659,14.4376,14.2659,14.3488,133300.0
2008-12-05 13:30:00,24.22,24.54,24.22,24.41,134900.0,14.337,14.5264,14.337,14.4494,134900.0
2008-12-05 14:00:00,24.41,24.5,24.27,24.36,219700.0,14.4494,14.5027,14.3666,14.4198,219700.0
2008-12-05 14:30:00,24.37,24.97,24.32,24.81,173300.0,14.4258,14.7809,14.3962,14.6862,173300.0
2008-12-05 15:00:00,24.86,24.98,24.62,24.82,327000.0,14.7158,14.7868,14.5737,14.6921,327000.0
2008-12-05 15:30:00,24.81,25.37,24.81,25.2,676000.0,14.6862,15.0177,14.6862,14.9171,676000.0
2008-12-08 09:30:00,25.88,25.98,25.69,25.81,256800.0,15.3196,15.3788,15.2071,15.2782,256800.0
2008-12-08 10:00:00,25.78,25.97,25.76,25.91,144000.0,15.2604,15.3729,15.2486,15.3374,144000.0
2008-12-08 10:30:00,25.92,26.27,25.92,26.18,188200.0,15.3433,15.5505,15.3433,15.4972,188200.0
2008-12-08 11:00:00,26.2,26.28,26.11,26.23,128200.0,15.509,15.5564,15.4557,15.5268,128200.0
2008-12-08 11:30:00,26.19,26.22,25.97,26.0,109300.0,15.5031,15.5209,15.3729,15.3906,109300.0
2008-12-08 12:00:00,26.0,26.06,25.92,26.04,84700.0,15.3906,15.4261,15.3433,15.4143,84700.0
2008-12-08 12:30:00,26.04,26.08,25.92,25.96,161500.0,15.4143,15.438,15.3433,15.367,161500.0
2008-12-08 13:00:00,25.98,26.04,25.88,25.95,114400.0,15.3788,15.4143,15.3196,15.361,114400.0
2008-12-08 13:30:00,25.95,25.95,25.77,25.9,128400.0,15.361,15.361,15.2545,15.3314,128400.0
2008-12-08 14:00:00,25.9,26.17,25.88,26.12,153000.0,15.3314,15.4913,15.3196,15.4617,153000.0
2008-12-08 14:30:00,26.13,26.36,26.11,26.36,161000.0,15.4676,15.6037,15.4557,15.6037,161000.0
2008-12-08 15:00:00,26.37,26.46,26.31,26.36,144700.0,15.6097,15.6629,15.5741,15.6037,144700.0
2008-12-08 15:30:00,26.37,26.46,26.18,26.27,434800.0,15.6097,15.6629,15.4972,15.5505,434800.0
2008-12-09 09:30:00,26.07,26.19,25.9,26.02,198400.0,15.4321,15.5031,15.3314,15.4025,198400.0
2008-12-09 10:00:00,26.03,26.41,26.03,26.36,154200.0,15.4084,15.6333,15.4084,15.6037,154200.0
2008-12-09 10:30:00,26.36,26.61,26.35,26.52,367300.0,15.6037,15.7517,15.5978,15.6984,367300.0
2008-12-09 11:00:00,26.53,26.64,26.31,26.31,118200.0,15.7044,15.7695,15.5741,15.5741,118200.0
2008-12-09 11:30:00,26.32,26.46,26.27,26.39,122300.0,15.5801,15.6629,15.5505,15.6215,122300.0
2008-12-09 12:00:00,26.38,26.46,26.26,26.32,967100.0,15.6156,15.6629,15.5445,15.5801,967100.0
2008-12-09 12:30:00,26.35,26.47,26.25,26.27,866700.0,15.5978,15.6688,15.5386,15.5505,866700.0
2008-12-09 13:00:00,26.27,26.37,26.12,26.12,87800.0,15.5505,15.6097,15.4617,15.4617,87800.0
2008-12-09 13:30:00,26.12,26.25,26.05,26.15,434700.0,15.4617,15.5386,15.4202,15.4794,434700.0
2008-12-09 14:00:00,26.14,26.16,25.88,25.9,164200.0,15.4735,15.4853,15.3196,15.3314,164200.0
2008-12-09 14:30:00,25.91,26.21,25.86,26.21,263800.0,15.3374,15.5149,15.3078,15.5149,263800.0
2008-12-09 15:00:00,26.2,26.27,25.97,25.98,449600.0,15.509,15.5505,15.3729,15.3788,449600.0
2008-12-09 15:30:00,25.98,26.11,25.92,26.08,664700.0,15.3788,15.4557,15.3433,15.438,664700.0
2008-12-10 09:30:00,26.44,27.46,26.33,26.34,753700.0,15.6511,16.2549,15.586,15.5919,753700.0
2008-12-10 10:00:00,26.33,26.64,26.3,26.57,119100.0,15.586,15.7695,15.5682,15.728,119100.0
2008-12-10 10:30:00,26.59,26.62,26.34,26.38,80600.0,15.7399,15.7576,15.5919,15.6156,80600.0
2008-12-10 11:00:00,26.38,26.57,26.33,26.52,258000.0,15.6156,15.728,15.586,15.6984,258000.0
2008-12-10 11:30:00,26.52,26.64,26.45,26.56,78600.0,15.6984,15.7695,15.657,15.7221,78600.0
2008-12-10 12:00:00,26.61,26.73,26.53,26.56,71700.0,15.7517,15.8228,15.7044,15.7221,71700.0
2008-12-10 12:30:00,26.56,26.66,26.5,26.53,67500.0,15.7221,15.7813,15.6866,15.7044,67500.0
2008-12-10 13:00:00,26.55,26.72,26.52,26.6,67300.0,15.7162,15.8168,15.6984,15.7458,67300.0
2008-12-10 13:30:00,26.6,26.63,26.38,26.41,138400.0,15.7458,15.7636,15.6156,15.6333,138400.0
2008-12-10 14:00:00,26.41,26.5,26.29,26.33,206800.0,15.6333,15.6866,15.5623,15.586,206800.0
2008-12-10 14:30:00,26.34,26.47,26.26,26.39,229700.0,15.5919,15.6688,15.5445,15.6215,229700.0
2008-12-10 15:00:00,26.41,26.64,26.35,26.63,323800.0,15.6333,15.7695,15.5978,15.7636,323800.0
2008-12-10 15:30:00,26.62,26.78,26.46,26.7,436800.0,15.7576,15.8524,15.6629,15.805,436800.0
2008-12-11 09:30:00,26.78,26.96,26.67,26.93,162800.0,15.8524,15.9589,15.7872,15.9411,162800.0
2008-12-11 10:00:00,26.94,27.03,26.82,27.0,373400.0,15.9471,16.0003,15.876,15.9826,373400.0
2008-12-11 10:30:00,26.97,27.03,26.87,26.9,113400.0,15.9648,16.0003,15.9056,15.9234,113400.0
2008-12-11 11:00:00,26.92,26.93,26.79,26.81,65500.0,15.9352,15.9411,15.8583,15.8701,65500.0
2008-12-11 11:30:00,26.82,26.98,26.74,26.98,215200.0,15.876,15.9707,15.8287,15.9707,215200.0
2008-12-11 12:00:00,26.96,27.1,26.96,26.99,97400.0,15.9589,16.0418,15.9589,15.9767,97400.0
2008-12-11 12:30:00,26.98,27.17,26.96,27.14,97800.0,15.9707,16.0832,15.9589,16.0655,97800.0
2008-12-11 13:00:00,27.14,27.16,26.94,26.98,129400.0,16.0655,16.0773,15.9471,15.9707,129400.0
2008-12-11 13:30:00,26.97,27.01,26.88,26.89,92700.0,15.9648,15.9885,15.9115,15.9175,92700.0
2008-12-11 14:00:00,26.87,26.94,26.76,26.81,96700.0,15.9056,15.9471,15.8405,15.8701,96700.0
2008-12-11 14:30:00,26.82,26.89,26.47,26.5,215600.0,15.876,15.9175,15.6688,15.6866,215600.0
2008-12-11 15:00:00,26.5,26.57,26.39,26.57,399600.0,15.6866,15.728,15.6215,15.728,399600.0
2008-12-11 15:30:00,26.57,26.65,26.34,26.65,612000.0,15.728,15.7754,15.5919,15.7754,612000.0
2008-12-12 09:30:00,27.08,27.08,26.04,26.47,212400.0,16.0299,16.0299,15.4143,15.6688,212400.0
2008-12-12 10:00:00,26.51,26.61,26.3,26.36,158500.0,15.6925,15.7517,15.5682,15.6037,158500.0
2008-12-12 10:30:00,26.38,26.57,26.22,26.54,116000.0,15.6156,15.728,15.5209,15.7103,116000.0
2008-12-12 11:00:00,26.53,26.57,26.3,26.3,167300.0,15.7044,15.728,15.5682,15.5682,167300.0
2008-12-12 11:30:00,26.28,26.37,26.2,26.3,52100.0,15.5564,15.6097,15.509,15.5682,52100.0
2008-12-12 12:00:00,26.33,26.53,26.33,26.51,112000.0,15.586,15.7044,15.586,15.6925,112000.0
2008-12-12 12:30:00,26.5,26.78,26.47,26.73,417500.0,15.6866,15.8524,15.6688,15.8228,417500.0
2008-12-12 13:00:00,26.74,26.81,26.61,26.66,239400.0,15.8287,15.8701,15.7517,15.7813,239400.0
2008-12-12 13:30:00,26.67,26.67,26.43,26.54,212700.0,15.7872,15.7872,15.6452,15.7103,212700.0
2008-12-12 14:00:00,26.54,26.75,26.53,26.61,219400.0,15.7103,15.8346,15.7044,15.7517,219400.0
2008-12-12 14:30:00,26.61,26.89,26.49,26.85,247000.0,15.7517,15.9175,15.6807,15.8938,247000.0
2008-12-12 15:00:00,26.83,26.98,26.68,26.82,372700.0,15.8819,15.9707,15.7932,15.876,372700.0
2008-12-12 15:30:00,26.83,26.9,26.69,26.88,741300.0,15.8819,15.9234,15.7991,15.9115,741300.0
2008-12-15 09:30:00,26.98,26.99,26.76,26.77,182400.0,15.9707,15.9767,15.8405,15.8464,182400.0
2008-12-15 10:00:00,26.76,26.85,26.66,26.81,97200.0,15.8405,15.8938,15.7813,15.8701,97200.0
2008-12-15 10:30:00,26.8,26.89,26.67,26.73,100800.0,15.8642,15.9175,15.7872,15.8228,100800.0
2008-12-15 11:00:00,26.72,26.94,26.66,26.88,132800.0,15.8168,15.9471,15.7813,15.9115,132800.0
2008-12-15 11:30:00,26.87,26.93,26.73,26.89,75300.0,15.9056,15.9411,15.8228,15.9175,75300.0
2008-12-15 12:00:00,26.86,26.99,26.82,26.99,35500.0,15.8997,15.9767,15.876,15.9767,35500.0
2008-12-15 12:30:00,26.99,26.99,26.77,26.78,27200.0,15.9767,15.9767,15.8464,15.8524,27200.0
2008-12-15 13:00:00,26.79,26.82,26.61,26.76,43500.0,15.8583,15.876,15.7517,15.8405,43500.0
2008-12-15 13:30:00,26.79,26.9,26.76,26.77,61300.0,15.8583,15.9234,15.8405,15.8464,61300.0
2008-12-15 14:00:00,26.78,26.89,26.68,26.7,160300.0,15.8524,15.9175,15.7932,15.805,160300.0
2008-12-15 14:30:00,26.7,26.79,26.64,26.64,142500.0,15.805,15.8583,15.7695,15.7695,142500.0
2008-12-15 15:00:00,26.64,26.69,26.51,26.59,130500.0,15.7695,15.7991,15.6925,15.7399,130500.0
2008-12-15 15:30:00,26.6,27.01,26.55,26.88,666900.0,15.7458,15.9885,15.7162,15.9115,666900.0
2008-12-16 09:30:00,26.95,27.09,26.88,27.03,202800.0,15.953,16.0359,15.9115,16.0003,202800.0
2008-12-16 10:00:00,27.04,27.17,27.0,27.09,120100.0,16.0063,16.0832,15.9826,16.0359,120100.0
2008-12-16 10:30:00,27.1,27.13,26.96,27.03,96600.0,16.0418,16.0595,15.9589,16.0003,96600.0
2008-12-16 11:00:00,27.03,27.21,27.03,27.21,78400.0,16.0003,16.1069,16.0003,16.1069,78400.0
2008-12-16 11:30:00,27.22,27.36,27.22,27.3,114200.0,16.1128,16.1957,16.1128,16.1602,114200.0
2008-12-16 12:00:00,27.31,27.4,27.27,27.32,184500.0,16.1661,16.2194,16.1424,16.172,184500.0
2008-12-16 12:30:00,27.3,27.35,27.26,27.27,228600.0,16.1602,16.1898,16.1365,16.1424,228600.0
2008-12-16 13:00:00,27.26,27.34,27.24,27.33,210200.0,16.1365,16.1838,16.1246,16.1779,210200.0
2008-12-16 13:30:00,27.34,27.38,27.23,27.33,340900.0,16.1838,16.2075,16.1187,16.1779,340900.0
2008-12-16 14:00:00,27.33,27.69,27.24,27.62,315400.0,16.1779,16.391,16.1246,16.3496,315400.0
2008-12-16 14:30:00,27.63,27.93,27.6,27.89,455900.0,16.3555,16.5331,16.3377,16.5094,455900.0
2008-12-16 15:00:00,27.89,28.4,27.73,28.39,224500.0,16.5094,16.8113,16.4147,16.8054,224500.0
2008-12-16 15:30:00,28.39,28.58,28.21,28.46,396500.0,16.8054,16.9179,16.6988,16.8468,396500.0
2008-12-17 09:30:00,27.91,28.17,27.83,28.14,241800.0,16.5213,16.6752,16.4739,16.6574,241800.0
2008-12-17 10:00:00,28.14,28.16,27.95,28.02,90800.0,16.6574,16.6692,16.5449,16.5864,90800.0
2008-12-17 10:30:00,28.01,28.06,27.89,27.96,97800.0,16.5804,16.61,16.5094,16.5508,97800.0
2008-12-17 11:00:00,27.97,28.06,27.86,27.93,185000.0,16.5568,16.61,16.4917,16.5331,185000.0
2008-12-17 11:30:00,27.94,28.23,27.94,28.16,218200.0,16.539,16.7107,16.539,16.6692,218200.0
2008-12-17 12:00:00,28.16,28.37,28.12,28.33,214300.0,16.6692,16.7935,16.6456,16.7699,214300.0
2008-12-17 12:30:00,28.33,28.39,28.21,28.38,99700.0,16.7699,16.8054,16.6988,16.7995,99700.0
2008-12-17 13:00:00,28.38,28.44,28.31,28.39,135500.0,16.7995,16.835,16.758,16.8054,135500.0
2008-12-17 13:30:00,28.39,28.58,28.37,28.47,173300.0,16.8054,16.9179,16.7935,16.8527,173300.0
2008-12-17 14:00:00,28.45,28.6,28.34,28.34,219400.0,16.8409,16.9297,16.7758,16.7758,219400.0
2008-12-17 14:30:00,28.34,28.41,28.19,28.36,503000.0,16.7758,16.8172,16.687,16.7876,503000.0
2008-12-17 15:00:00,28.36,28.51,28.31,28.35,658900.0,16.7876,16.8764,16.758,16.7817,658900.0
2008-12-17 15:30:00,28.34,28.51,28.27,28.36,503200.0,16.7758,16.8764,16.7344,16.7876,503200.0
2008-12-18 09:30:00,28.22,28.26,27.86,27.89,170000.0,16.7048,16.7284,16.4917,16.5094,170000.0
2008-12-18 10:00:00,27.9,28.06,27.9,28.04,244100.0,16.5153,16.61,16.5153,16.5982,244100.0
2008-12-18 10:30:00,28.03,28.22,28.0,28.18,201100.0,16.5923,16.7048,16.5745,16.6811,201100.0
2008-12-18 11:00:00,28.2,28.22,27.84,27.96,202500.0,16.6929,16.7048,16.4798,16.5508,202500.0
2008-12-18 11:30:00,27.97,27.98,27.79,27.93,84400.0,16.5568,16.5627,16.4502,16.5331,84400.0
2008-12-18 12:00:00,27.94,27.96,27.71,27.72,212800.0,16.539,16.5508,16.4029,16.4088,212800.0
2008-12-18 12:30:00,27.72,27.95,27.72,27.92,259900.0,16.4088,16.5449,16.4088,16.5272,259900.0
2008-12-18 13:00:00,27.94,27.98,27.87,27.95,222200.0,16.539,16.5627,16.4976,16.5449,222200.0
2008-12-18 13:30:00,27.95,28.01,27.77,27.78,281700.0,16.5449,16.5804,16.4384,16.4443,281700.0
2008-12-18 14:00:00,27.78,27.81,27.51,27.51,281900.0,16.4443,16.4621,16.2845,16.2845,281900.0
2008-12-18 14:30:00,27.51,27.67,27.49,27.6,551900.0,16.2845,16.3792,16.2726,16.3377,551900.0
2008-12-18 15:00:00,27.6,27.6,27.12,27.12,461300.0,16.3377,16.3377,16.0536,16.0536,461300.0
2008-12-18 15:30:00,27.11,27.43,27.1,27.4,606200.0,16.0477,16.2371,16.0418,16.2194,606200.0
2008-12-19 09:30:00,27.29,27.38,27.19,27.28,110700.0,16.1542,16.2075,16.095,16.1483,110700.0
2008-12-19 10:00:00,27.3,27.59,27.3,27.5,264700.0,16.1602,16.3318,16.1602,16.2786,264700.0
2008-12-19 10:30:00,27.5,27.55,27.41,27.47,131000.0,16.2786,16.3081,16.2253,16.2608,131000.0
2008-12-19 11:00:00,27.49,27.5,27.2,27.2,138500.0,16.2726,16.2786,16.101,16.101,138500.0
2008-12-19 11:30:00,27.16,27.23,27.03,27.04,160800.0,16.0773,16.1187,16.0003,16.0063,160800.0
2008-12-19 12:00:00,27.04,27.04,26.92,27.04,408900.0,16.0063,16.0063,15.9352,16.0063,408900.0
2008-12-19 12:30:00,27.04,27.16,27.03,27.1,249800.0,16.0063,16.0773,16.0003,16.0418,249800.0
2008-12-19 13:00:00,27.1,27.15,27.04,27.15,204600.0,16.0418,16.0714,16.0063,16.0714,204600.0
2008-12-19 13:30:00,27.14,27.23,27.09,27.1,332300.0,16.0655,16.1187,16.0359,16.0418,332300.0
2008-12-19 14:00:00,27.1,27.18,27.03,27.08,405700.0,16.0418,16.0891,16.0003,16.0299,405700.0
2008-12-19 14:30:00,27.09,27.18,27.04,27.09,305800.0,16.0359,16.0891,16.0063,16.0359,305800.0
2008-12-19 15:00:00,27.09,27.12,26.92,27.1,452800.0,16.0359,16.0536,15.9352,16.0418,452800.0
2008-12-19 15:30:00,27.1,27.14,26.92,27.09,568000.0,16.0418,16.0655,15.9352,16.0359,568000.0
2008-12-22 09:30:00,27.33,27.39,27.19,27.26,233200.0,16.1779,16.2134,16.095,16.1365,233200.0
2008-12-22 10:00:00,27.25,27.3,27.08,27.14,342800.0,16.1306,16.1602,16.0299,16.0655,342800.0
2008-12-22 10:30:00,27.12,27.18,27.07,27.07,1222900.0,16.0536,16.0891,16.024,16.024,1222900.0
2008-12-22 11:00:00,27.07,27.1,26.78,27.0,792400.0,16.024,16.0418,15.8524,15.9826,792400.0
2008-12-22 11:30:00,27.0,27.0,26.76,26.89,275400.0,15.9826,15.9826,15.8405,15.9175,275400.0
2008-12-22 12:00:00,26.89,26.92,26.84,26.89,201200.0,15.9175,15.9352,15.8879,15.9175,201200.0
2008-12-22 12:30:00,26.89,27.0,26.88,26.96,202100.0,15.9175,15.9826,15.9115,15.9589,202100.0
2008-12-22 13:00:00,26.96,27.01,26.89,26.96,266400.0,15.9589,15.9885,15.9175,15.9589,266400.0
2008-12-22 13:30:00,26.96,26.97,26.84,26.89,323600.0,15.9589,15.9648,15.8879,15.9175,323600.0
2008-12-22 14:00:00,26.88,26.92,26.67,26.73,412900.0,15.9115,15.9352,15.7872,15.8228,412900.0
2008-12-22 14:30:00,26.73,26.79,26.65,26.67,338000.0,15.8228,15.8583,15.7754,15.7872,338000.0
2008-12-22 15:00:00,26.67,26.7,26.55,26.58,416200.0,15.7872,15.805,15.7162,15.734,416200.0
2008-12-22 15:30:00,26.59,26.91,26.55,26.9,528600.0,15.7399,15.9293,15.7162,15.9234,528600.0
2008-12-23 09:30:00,26.98,27.23,26.98,27.11,217400.0,15.9707,16.1187,15.9707,16.0477,217400.0
2008-12-23 10:00:00,27.1,27.11,26.99,27.1,185600.0,16.0418,16.0477,15.9767,16.0418,185600.0
2008-12-23 10:30:00,27.1,27.15,26.97,26.99,171200.0,16.0418,16.0714,15.9648,15.9767,171200.0
2008-12-23 11:00:00,26.97,27.05,26.63,26.71,145200.0,15.9648,16.0122,15.7636,15.8109,145200.0
2008-12-23 11:30:00,26.71,26.82,26.66,26.68,306700.0,15.8109,15.876,15.7813,15.7932,306700.0
2008-12-23 12:00:00,26.67,26.69,26.58,26.6,296800.0,15.7872,15.7991,15.734,15.7458,296800.0
2008-12-23 12:30:00,26.6,26.73,26.53,26.69,182900.0,15.7458,15.8228,15.7044,15.7991,182900.0
2008-12-23 13:00:00,26.68,26.72,26.63,26.65,174000.0,15.7932,15.8168,15.7636,15.7754,174000.0
2008-12-23 13:30:00,26.65,26.77,26.62,26.77,224600.0,15.7754,15.8464,15.7576,15.8464,224600.0
2008-12-23 14:00:00,26.78,26.84,26.74,26.81,249800.0,15.8524,15.8879,15.8287,15.8701,249800.0
2008-12-23 14:30:00,26.8,26.81,26.59,26.67,294700.0,15.8642,15.8701,15.7399,15.7872,294700.0
2008-12-23 15:00:00,26.66,26.72,26.56,26.67,502200.0,15.7813,15.8168,15.7221,15.7872,502200.0
2008-12-23 15:30:00,26.68,26.85,26.63,26.72,656600.0,15.7932,15.8938,15.7636,15.8168,656600.0
2008-12-24 09:30:00,26.27,26.27,25.82,25.93,200700.0,16.0938,16.0938,15.8181,15.8855,200700.0
2008-12-24 10:00:00,25.93,26.0,25.91,25.99,283400.0,15.8855,15.9284,15.8732,15.9222,283400.0
2008-12-24 10:30:00,25.99,26.05,25.95,25.99,345700.0,15.9222,15.959,15.8977,15.9222,345700.0
2008-12-24 11:00:00,25.99,26.12,25.99,26.1,295800.0,15.9222,16.0019,15.9222,15.9896,295800.0
2008-12-24 11:30:00,26.11,26.14,26.06,26.09,359900.0,15.9958,16.0141,15.9651,15.9835,359900.0
2008-12-24 12:00:00,26.1,26.13,26.04,26.09,316000.0,15.9896,16.008,15.9529,15.9835,316000.0
2008-12-24 12:30:00,26.1,26.2,26.09,26.16,487600.0,15.9896,16.0509,15.9835,16.0264,487600.0
2008-12-26 09:30:00,26.4,26.41,26.17,26.27,111700.0,16.1734,16.1795,16.0325,16.0938,111700.0
2008-12-26 10:00:00,26.28,26.29,26.2,26.25,81500.0,16.0999,16.106,16.0509,16.0815,81500.0
2008-12-26 10:30:00,26.24,26.24,26.12,26.19,55900.0,16.0754,16.0754,16.0019,16.0448,55900.0
2008-12-26 11:00:00,26.2,26.21,26.11,26.2,84000.0,16.0509,16.057,15.9958,16.0509,84000.0
2008-12-26 11:30:00,26.2,26.2,26.13,26.14,114800.0,16.0509,16.0509,16.008,16.0141,114800.0
2008-12-26 12:00:00,26.17,26.22,26.12,26.12,76400.0,16.0325,16.0631,16.0019,16.0019,76400.0
2008-12-26 12:30:00,26.13,26.21,26.07,26.1,51800.0,16.008,16.057,15.9712,15.9896,51800.0
2008-12-26 13:00:00,26.1,26.19,26.06,26.18,79900.0,15.9896,16.0448,15.9651,16.0386,79900.0
2008-12-26 13:30:00,26.18,26.25,26.15,26.15,297500.0,16.0386,16.0815,16.0203,16.0203,297500.0
2008-12-26 14:00:00,26.14,26.21,26.13,26.19,60600.0,16.0141,16.057,16.008,16.0448,60600.0
2008-12-26 14:30:00,26.18,26.26,26.18,26.24,78600.0,16.0386,16.0876,16.0386,16.0754,78600.0
2008-12-26 15:00:00,26.25,26.28,26.21,26.28,125900.0,16.0815,16.0999,16.057,16.0999,125900.0
2008-12-26 15:30:00,26.27,26.28,26.23,26.24,119400.0,16.0938,16.0999,16.0693,16.0754,119400.0
2008-12-29 09:30:00,26.77,26.77,26.57,26.57,273200.0,16.4001,16.4001,16.2776,16.2776,273200.0
2008-12-29 10:00:00,26.59,26.6,26.41,26.45,68100.0,16.2898,16.2959,16.1795,16.204,68100.0
2008-12-29 10:30:00,26.45,26.47,26.38,26.4,101000.0,16.204,16.2163,16.1612,16.1734,101000.0
2008-12-29 11:00:00,26.38,26.39,26.32,26.37,158800.0,16.1612,16.1673,16.1244,16.155,158800.0
2008-12-29 11:30:00,26.37,26.44,26.36,26.43,91300.0,16.155,16.1979,16.1489,16.1918,91300.0
2008-12-29 12:00:00,26.44,26.47,26.38,26.38,69800.0,16.1979,16.2163,16.1612,16.1612,69800.0
2008-12-29 12:30:00,26.38,26.39,26.27,26.27,66700.0,16.1612,16.1673,16.0938,16.0938,66700.0
2008-12-29 13:00:00,26.26,26.26,26.23,26.24,108500.0,16.0876,16.0876,16.0693,16.0754,108500.0
2008-12-29 13:30:00,26.23,26.26,26.19,26.2,140300.0,16.0693,16.0876,16.0448,16.0509,140300.0
2008-12-29 14:00:00,26.21,26.24,26.11,26.21,102200.0,16.057,16.0754,15.9958,16.057,102200.0
2008-12-29 14:30:00,26.23,26.31,26.18,26.28,218800.0,16.0693,16.1183,16.0386,16.0999,218800.0
2008-12-29 15:00:00,26.3,26.36,26.26,26.26,178300.0,16.1122,16.1489,16.0876,16.0876,178300.0
2008-12-29 15:30:00,26.26,26.32,26.12,26.27,306700.0,16.0876,16.1244,16.0019,16.0938,306700.0
2008-12-30 09:30:00,26.62,26.7,26.56,26.63,242000.0,16.3082,16.3572,16.2714,16.3143,242000.0
2008-12-30 10:00:00,26.62,26.74,26.59,26.74,142000.0,16.3082,16.3817,16.2898,16.3817,142000.0
2008-12-30 10:30:00,26.74,26.83,26.73,26.75,138800.0,16.3817,16.4368,16.3756,16.3878,138800.0
2008-12-30 11:00:00,26.76,27.02,26.65,26.82,645200.0,16.394,16.5532,16.3266,16.4307,645200.0
2008-12-30 11:30:00,26.82,26.97,26.81,26.93,217400.0,16.4307,16.5226,16.4246,16.4981,217400.0
2008-12-30 12:00:00,26.93,26.95,26.86,26.89,188300.0,16.4981,16.5104,16.4552,16.4736,188300.0
2008-12-30 12:30:00,26.9,26.91,26.82,26.84,136400.0,16.4797,16.4859,16.4307,16.443,136400.0
2008-12-30 13:00:00,26.84,26.85,26.8,26.84,79900.0,16.443,16.4491,16.4185,16.443,79900.0
2008-12-30 13:30:00,26.84,26.85,26.76,26.78,130600.0,16.443,16.4491,16.394,16.4062,130600.0
2008-12-30 14:00:00,26.78,26.87,26.75,26.87,192800.0,16.4062,16.4613,16.3878,16.4613,192800.0
2008-12-30 14:30:00,26.86,26.92,26.82,26.83,257800.0,16.4552,16.492,16.4307,16.4368,257800.0
2008-12-30 15:00:00,26.84,26.9,26.79,26.87,337100.0,16.443,16.4797,16.4123,16.4613,337100.0
2008-12-30 15:30:00,26.87,27.14,26.86,27.08,276800.0,16.4613,16.6268,16.4552,16.59,276800.0
2008-12-31 09:30:00,26.99,27.1,26.86,27.08,271000.0,16.5349,16.6023,16.4552,16.59,271000.0
2008-12-31 10:00:00,27.09,27.27,27.09,27.27,142000.0,16.5961,16.7064,16.5961,16.7064,142000.0
2008-12-31 10:30:00,27.27,27.28,27.12,27.17,95400.0,16.7064,16.7125,16.6145,16.6451,95400.0
2008-12-31 11:00:00,27.16,27.3,27.16,27.3,79100.0,16.639,16.7248,16.639,16.7248,79100.0
2008-12-31 11:30:00,27.31,27.37,27.25,27.31,141400.0,16.7309,16.7677,16.6941,16.7309,141400.0
2008-12-31 12:00:00,27.3,27.35,27.24,27.24,127200.0,16.7248,16.7554,16.688,16.688,127200.0
2008-12-31 12:30:00,27.24,27.39,27.24,27.35,75800.0,16.688,16.7799,16.688,16.7554,75800.0
2008-12-31 13:00:00,27.34,27.37,27.27,27.28,47900.0,16.7493,16.7677,16.7064,16.7125,47900.0
2008-12-31 13:30:00,27.28,27.35,27.26,27.33,66600.0,16.7125,16.7554,16.7003,16.7432,66600.0
2008-12-31 14:00:00,27.35,27.46,27.35,27.4,137200.0,16.7554,16.8228,16.7554,16.786,137200.0
2008-12-31 14:30:00,27.4,27.47,27.28,27.47,177900.0,16.786,16.8289,16.7125,16.8289,177900.0
2008-12-31 15:00:00,27.47,27.61,27.43,27.53,332700.0,16.8289,16.9147,16.8044,16.8657,332700.0
2008-12-31 15:30:00,27.53,27.68,27.41,27.47,251800.0,16.8657,16.9576,16.7922,16.8289,251800.0
2009-01-02 09:30:00,27.36,27.36,27.18,27.19,142500.0,16.7615,16.7615,16.6513,16.6574,142500.0
2009-01-02 10:00:00,27.19,27.39,27.18,27.39,103100.0,16.6574,16.7799,16.6513,16.7799,103100.0
2009-01-02 10:30:00,27.39,27.52,27.39,27.51,122300.0,16.7799,16.8596,16.7799,16.8534,122300.0
2009-01-02 11:00:00,27.5,27.56,27.48,27.56,70100.0,16.8473,16.8841,16.8351,16.8841,70100.0
2009-01-02 11:30:00,27.55,27.66,27.55,27.61,72300.0,16.8779,16.9453,16.8779,16.9147,72300.0
2009-01-02 12:00:00,27.6,27.66,27.6,27.61,50200.0,16.9086,16.9453,16.9086,16.9147,50200.0
2009-01-02 12:30:00,27.62,27.67,27.61,27.63,39500.0,16.9208,16.9515,16.9147,16.9269,39500.0
2009-01-02 13:00:00,27.63,27.7,27.59,27.7,128300.0,16.9269,16.9698,16.9024,16.9698,128300.0
2009-01-02 13:30:00,27.7,27.75,27.67,27.69,218200.0,16.9698,17.0005,16.9515,16.9637,218200.0
2009-01-02 14:00:00,27.69,27.72,27.67,27.67,70500.0,16.9637,16.9821,16.9515,16.9515,70500.0
2009-01-02 14:30:00,27.68,27.72,27.67,27.72,38600.0,16.9576,16.9821,16.9515,16.9821,38600.0
2009-01-02 15:00:00,27.71,27.76,27.65,27.75,113700.0,16.976,17.0066,16.9392,17.0005,113700.0
2009-01-02 15:30:00,27.76,27.83,27.71,27.73,64800.0,17.0066,17.0495,16.976,16.9882,64800.0
2009-01-05 09:30:00,27.27,27.41,27.1,27.14,135900.0,16.7064,16.7922,16.6023,16.6268,135900.0
2009-01-05 10:00:00,27.15,27.28,27.14,27.27,201500.0,16.6329,16.7125,16.6268,16.7064,201500.0
2009-01-05 10:30:00,27.28,27.39,27.27,27.34,182500.0,16.7125,16.7799,16.7064,16.7493,182500.0
2009-01-05 11:00:00,27.33,27.41,27.25,27.3,282700.0,16.7432,16.7922,16.6941,16.7248,282700.0
2009-01-05 11:30:00,27.29,27.38,27.26,27.34,174500.0,16.7187,16.7738,16.7003,16.7493,174500.0
2009-01-05 12:00:00,27.33,27.48,27.32,27.44,301400.0,16.7432,16.8351,16.737,16.8105,301400.0
2009-01-05 12:30:00,27.44,27.45,27.29,27.36,114700.0,16.8105,16.8167,16.7187,16.7615,114700.0
2009-01-05 13:00:00,27.39,27.42,27.34,27.37,97200.0,16.7799,16.7983,16.7493,16.7677,97200.0
2009-01-05 13:30:00,27.37,27.45,27.31,27.42,126500.0,16.7677,16.8167,16.7309,16.7983,126500.0
2009-01-05 14:00:00,27.42,27.5,27.32,27.32,64200.0,16.7983,16.8473,16.737,16.737,64200.0
2009-01-05 14:30:00,27.3,27.38,27.25,27.31,66900.0,16.7248,16.7738,16.6941,16.7309,66900.0
2009-01-05 15:00:00,27.31,27.35,27.17,27.2,259600.0,16.7309,16.7554,16.6451,16.6635,259600.0
2009-01-05 15:30:00,27.2,27.32,27.16,27.23,253200.0,16.6635,16.737,16.639,16.6819,253200.0
2009-01-06 09:30:00,27.42,27.52,27.34,27.51,66500.0,16.7983,16.8596,16.7493,16.8534,66500.0
2009-01-06 10:00:00,27.52,27.55,27.24,27.26,100800.0,16.8596,16.8779,16.688,16.7003,100800.0
2009-01-06 10:30:00,27.26,27.35,27.23,27.24,72600.0,16.7003,16.7554,16.6819,16.688,72600.0
2009-01-06 11:00:00,27.24,27.25,27.18,27.22,94300.0,16.688,16.6941,16.6513,16.6758,94300.0
2009-01-06 11:30:00,27.24,27.39,27.24,27.37,37300.0,16.688,16.7799,16.688,16.7677,37300.0
2009-01-06 12:00:00,27.38,27.48,27.37,27.45,56500.0,16.7738,16.8351,16.7677,16.8167,56500.0
2009-01-06 12:30:00,27.46,27.57,27.46,27.56,45800.0,16.8228,16.8902,16.8228,16.8841,45800.0
2009-01-06 13:00:00,27.57,27.59,27.44,27.5,83000.0,16.8902,16.9024,16.8105,16.8473,83000.0
2009-01-06 13:30:00,27.48,27.54,27.42,27.49,140800.0,16.8351,16.8718,16.7983,16.8412,140800.0
2009-01-06 14:00:00,27.45,27.68,27.45,27.6,67300.0,16.8167,16.9576,16.8167,16.9086,67300.0
2009-01-06 14:30:00,27.62,27.74,27.62,27.74,96300.0,16.9208,16.9943,16.9208,16.9943,96300.0
2009-01-06 15:00:00,27.75,27.79,27.55,27.59,63700.0,17.0005,17.025,16.8779,16.9024,63700.0
2009-01-06 15:30:00,27.61,27.68,27.52,27.56,150500.0,16.9147,16.9576,16.8596,16.8841,150500.0
2009-01-07 09:30:00,27.41,27.54,27.32,27.38,83900.0,16.7922,16.8718,16.737,16.7738,83900.0
2009-01-07 10:00:00,27.41,27.42,27.24,27.27,331200.0,16.7922,16.7983,16.688,16.7064,331200.0
2009-01-07 10:30:00,27.27,27.31,27.15,27.22,94700.0,16.7064,16.7309,16.6329,16.6758,94700.0
2009-01-07 11:00:00,27.2,27.37,27.2,27.33,83500.0,16.6635,16.7677,16.6635,16.7432,83500.0
2009-01-07 11:30:00,27.35,27.49,27.35,27.49,60500.0,16.7554,16.8412,16.7554,16.8412,60500.0
2009-01-07 12:00:00,27.44,27.45,27.37,27.39,60500.0,16.8105,16.8167,16.7677,16.7799,60500.0
2009-01-07 12:30:00,27.38,27.41,27.28,27.29,42100.0,16.7738,16.7922,16.7125,16.7187,42100.0
2009-01-07 13:00:00,27.29,27.33,27.26,27.32,77000.0,16.7187,16.7432,16.7003,16.737,77000.0
2009-01-07 13:30:00,27.32,27.35,27.18,27.2,63900.0,16.737,16.7554,16.6513,16.6635,63900.0
2009-01-07 14:00:00,27.18,27.2,27.1,27.11,76300.0,16.6513,16.6635,16.6023,16.6084,76300.0
2009-01-07 14:30:00,27.1,27.13,27.01,27.04,184700.0,16.6023,16.6206,16.5471,16.5655,184700.0
2009-01-07 15:00:00,27.03,27.08,26.94,27.07,45800.0,16.5594,16.59,16.5042,16.5839,45800.0
2009-01-07 15:30:00,27.08,27.14,26.99,27.14,149200.0,16.59,16.6268,16.5349,16.6268,149200.0
2009-01-08 09:30:00,27.1,27.16,26.95,27.0,54300.0,16.6023,16.639,16.5104,16.541,54300.0
2009-01-08 10:00:00,27.0,27.09,26.93,27.04,37600.0,16.541,16.5961,16.4981,16.5655,37600.0
2009-01-08 10:30:00,27.04,27.24,27.01,27.23,53000.0,16.5655,16.688,16.5471,16.6819,53000.0
2009-01-08 11:00:00,27.26,27.38,27.26,27.28,37500.0,16.7003,16.7738,16.7003,16.7125,37500.0
2009-01-08 11:30:00,27.25,27.26,27.19,27.21,45000.0,16.6941,16.7003,16.6574,16.6696,45000.0
2009-01-08 12:00:00,27.22,27.31,27.22,27.28,11600.0,16.6758,16.7309,16.6758,16.7125,11600.0
2009-01-08 12:30:00,27.27,27.36,27.26,27.28,20200.0,16.7064,16.7615,16.7003,16.7125,20200.0
2009-01-08 13:00:00,27.29,27.3,27.14,27.17,24000.0,16.7187,16.7248,16.6268,16.6451,24000.0
2009-01-08 13:30:00,27.15,27.23,27.14,27.21,71600.0,16.6329,16.6819,16.6268,16.6696,71600.0
2009-01-08 14:00:00,27.2,27.34,27.18,27.24,32000.0,16.6635,16.7493,16.6513,16.688,32000.0
2009-01-08 14:30:00,27.24,27.42,27.21,27.41,34200.0,16.688,16.7983,16.6696,16.7922,34200.0
2009-01-08 15:00:00,27.41,27.44,27.27,27.34,105400.0,16.7922,16.8105,16.7064,16.7493,105400.0
2009-01-08 15:30:00,27.35,27.48,27.27,27.46,125600.0,16.7554,16.8351,16.7064,16.8228,125600.0
2009-01-09 09:30:00,27.21,27.21,26.74,26.78,84000.0,16.6696,16.6696,16.3817,16.4062,84000.0
2009-01-09 10:00:00,26.77,26.85,26.68,26.73,86400.0,16.4001,16.4491,16.345,16.3756,86400.0
2009-01-09 10:30:00,26.73,26.8,26.61,26.8,92600.0,16.3756,16.4185,16.3021,16.4185,92600.0
2009-01-09 11:00:00,26.8,26.89,26.78,26.86,120100.0,16.4185,16.4736,16.4062,16.4552,120100.0
2009-01-09 11:30:00,26.84,26.86,26.75,26.82,51900.0,16.443,16.4552,16.3878,16.4307,51900.0
2009-01-09 12:00:00,26.82,26.9,26.8,26.8,22200.0,16.4307,16.4797,16.4185,16.4185,22200.0
2009-01-09 12:30:00,26.78,26.85,26.73,26.76,133600.0,16.4062,16.4491,16.3756,16.394,133600.0
2009-01-09 13:00:00,26.78,26.84,26.7,26.71,46800.0,16.4062,16.443,16.3572,16.3633,46800.0
2009-01-09 13:30:00,26.73,26.75,26.68,26.72,20500.0,16.3756,16.3878,16.345,16.3695,20500.0
2009-01-09 14:00:00,26.73,26.84,26.73,26.76,52400.0,16.3756,16.443,16.3756,16.394,52400.0
2009-01-09 14:30:00,26.77,26.91,26.77,26.84,113200.0,16.4001,16.4859,16.4001,16.443,113200.0
2009-01-09 15:00:00,26.83,26.88,26.71,26.74,88600.0,16.4368,16.4675,16.3633,16.3817,88600.0
2009-01-09 15:30:00,26.75,26.8,26.6,26.63,153700.0,16.3878,16.4185,16.2959,16.3143,153700.0
2009-01-12 09:30:00,26.49,26.5,26.27,26.36,113600.0,16.2286,16.2347,16.0938,16.1489,113600.0
2009-01-12 10:00:00,26.35,26.36,26.11,26.2,122900.0,16.1428,16.1489,15.9958,16.0509,122900.0
2009-01-12 10:30:00,26.19,26.28,26.18,26.24,64400.0,16.0448,16.0999,16.0386,16.0754,64400.0
2009-01-12 11:00:00,26.23,26.24,26.14,26.22,103800.0,16.0693,16.0754,16.0141,16.0631,103800.0
2009-01-12 11:30:00,26.22,26.23,26.1,26.1,30900.0,16.0631,16.0693,15.9896,15.9896,30900.0
2009-01-12 12:00:00,26.1,26.16,26.07,26.08,68800.0,15.9896,16.0264,15.9712,15.9774,68800.0
2009-01-12 12:30:00,26.09,26.16,26.07,26.12,48900.0,15.9835,16.0264,15.9712,16.0019,48900.0
2009-01-12 13:00:00,26.13,26.18,26.11,26.13,28300.0,16.008,16.0386,15.9958,16.008,28300.0
2009-01-12 13:30:00,26.12,26.18,26.08,26.11,105000.0,16.0019,16.0386,15.9774,15.9958,105000.0
2009-01-12 14:00:00,26.09,26.09,25.99,26.0,50600.0,15.9835,15.9835,15.9222,15.9284,50600.0
2009-01-12 14:30:00,26.0,26.01,25.92,25.97,67200.0,15.9284,15.9345,15.8794,15.91,67200.0
2009-01-12 15:00:00,25.97,25.99,25.9,25.97,90000.0,15.91,15.9222,15.8671,15.91,90000.0
2009-01-12 15:30:00,25.95,26.03,25.87,25.98,134000.0,15.8977,15.9467,15.8487,15.9161,134000.0
2009-01-13 09:30:00,25.49,25.66,25.38,25.63,93800.0,15.6159,15.7201,15.5485,15.7017,93800.0
2009-01-13 10:00:00,25.62,25.72,25.53,25.58,54600.0,15.6956,15.7568,15.6404,15.6711,54600.0
2009-01-13 10:30:00,25.56,25.59,25.48,25.55,34000.0,15.6588,15.6772,15.6098,15.6527,34000.0
2009-01-13 11:00:00,25.53,25.59,25.43,25.54,39500.0,15.6404,15.6772,15.5792,15.6466,39500.0
2009-01-13 11:30:00,25.53,25.62,25.52,25.59,80000.0,15.6404,15.6956,15.6343,15.6772,80000.0
2009-01-13 12:00:00,25.61,25.61,25.52,25.57,30100.0,15.6894,15.6894,15.6343,15.6649,30100.0
2009-01-13 12:30:00,25.59,25.61,25.52,25.52,36900.0,15.6772,15.6894,15.6343,15.6343,36900.0
2009-01-13 13:00:00,25.52,25.54,25.41,25.42,35100.0,15.6343,15.6466,15.5669,15.573,35100.0
2009-01-13 13:30:00,25.42,25.46,25.33,25.33,30500.0,15.573,15.5975,15.5179,15.5179,30500.0
2009-01-13 14:00:00,25.33,25.4,25.31,25.35,45800.0,15.5179,15.5608,15.5056,15.5302,45800.0
2009-01-13 14:30:00,25.37,25.63,25.37,25.56,73800.0,15.5424,15.7017,15.5424,15.6588,73800.0
2009-01-13 15:00:00,25.5,25.55,25.38,25.53,173200.0,15.622,15.6527,15.5485,15.6404,173200.0
2009-01-13 15:30:00,25.51,25.64,25.4,25.51,230200.0,15.6282,15.7078,15.5608,15.6282,230200.0
2009-01-14 09:30:00,24.86,24.86,24.67,24.71,111600.0,15.23,15.23,15.1136,15.1381,111600.0
2009-01-14 10:00:00,24.71,24.78,24.55,24.58,45700.0,15.1381,15.181,15.04,15.0584,45700.0
2009-01-14 10:30:00,24.57,24.57,24.38,24.47,61700.0,15.0523,15.0523,14.9359,14.991,61700.0
2009-01-14 11:00:00,24.47,24.57,24.35,24.55,49200.0,14.991,15.0523,14.9175,15.04,49200.0
2009-01-14 11:30:00,24.56,24.61,24.49,24.56,53800.0,15.0462,15.0768,15.0033,15.0462,53800.0
2009-01-14 12:00:00,24.55,24.61,24.48,24.49,69200.0,15.04,15.0768,14.9972,15.0033,69200.0
2009-01-14 12:30:00,24.49,24.59,24.43,24.58,41600.0,15.0033,15.0646,14.9665,15.0584,41600.0
2009-01-14 13:00:00,24.57,24.64,24.48,24.48,53000.0,15.0523,15.0952,14.9972,14.9972,53000.0
2009-01-14 13:30:00,24.48,24.55,24.46,24.54,44200.0,14.9972,15.04,14.9849,15.0339,44200.0
2009-01-14 14:00:00,24.53,24.64,24.48,24.59,103600.0,15.0278,15.0952,14.9972,15.0646,103600.0
2009-01-14 14:30:00,24.6,24.7,24.6,24.61,81000.0,15.0707,15.1319,15.0707,15.0768,81000.0
2009-01-14 15:00:00,24.59,24.59,24.44,24.5,95400.0,15.0646,15.0646,14.9727,15.0094,95400.0
2009-01-14 15:30:00,24.5,24.58,24.38,24.49,453000.0,15.0094,15.0584,14.9359,15.0033,453000.0
2009-01-15 09:30:00,24.58,24.65,24.24,24.37,262900.0,15.0584,15.1013,14.8501,14.9298,262900.0
2009-01-15 10:00:00,24.38,24.4,24.01,24.03,254000.0,14.9359,14.9482,14.7092,14.7215,254000.0
2009-01-15 10:30:00,24.05,24.13,23.96,24.09,97900.0,14.7337,14.7827,14.6786,14.7582,97900.0
2009-01-15 11:00:00,24.1,24.17,24.05,24.12,39600.0,14.7644,14.8073,14.7337,14.7766,39600.0
2009-01-15 11:30:00,24.15,24.22,24.09,24.2,65100.0,14.795,14.8379,14.7582,14.8256,65100.0
2009-01-15 12:00:00,24.18,24.2,24.05,24.08,67000.0,14.8134,14.8256,14.7337,14.7521,67000.0
2009-01-15 12:30:00,24.07,24.08,24.0,24.05,62800.0,14.746,14.7521,14.7031,14.7337,62800.0
2009-01-15 13:00:00,24.07,24.15,24.04,24.15,58500.0,14.746,14.795,14.7276,14.795,58500.0
2009-01-15 13:30:00,24.16,24.45,24.13,24.42,61400.0,14.8011,14.9788,14.7827,14.9604,61400.0
2009-01-15 14:00:00,24.44,24.64,24.43,24.64,113500.0,14.9727,15.0952,14.9665,15.0952,113500.0
2009-01-15 14:30:00,24.65,24.87,24.58,24.72,135100.0,15.1013,15.2361,15.0584,15.1442,135100.0
2009-01-15 15:00:00,24.7,24.84,24.58,24.62,84100.0,15.1319,15.2177,15.0584,15.0829,84100.0
2009-01-15 15:30:00,24.54,24.67,24.47,24.67,127900.0,15.0339,15.1136,14.991,15.1136,127900.0
2009-01-16 09:30:00,25.21,25.3,25.04,25.08,54100.0,15.4444,15.4995,15.3402,15.3647,54100.0
2009-01-16 10:00:00,25.05,25.14,24.83,24.96,65900.0,15.3464,15.4015,15.2116,15.2912,65900.0
2009-01-16 10:30:00,24.93,25.03,24.9,24.9,61500.0,15.2728,15.3341,15.2545,15.2545,61500.0
2009-01-16 11:00:00,24.91,24.94,24.75,24.8,78400.0,15.2606,15.279,15.1626,15.1932,78400.0
2009-01-16 11:30:00,24.8,24.84,24.51,24.51,94200.0,15.1932,15.2177,15.0155,15.0155,94200.0
2009-01-16 12:00:00,24.53,24.55,24.27,24.32,42400.0,15.0278,15.04,14.8685,14.8991,42400.0
2009-01-16 12:30:00,24.32,24.48,24.32,24.47,54200.0,14.8991,14.9972,14.8991,14.991,54200.0
2009-01-16 13:00:00,24.48,24.53,24.38,24.46,99300.0,14.9972,15.0278,14.9359,14.9849,99300.0
2009-01-16 13:30:00,24.48,24.61,24.46,24.6,71800.0,14.9972,15.0768,14.9849,15.0707,71800.0
2009-01-16 14:00:00,24.62,24.7,24.54,24.65,69900.0,15.0829,15.1319,15.0339,15.1013,69900.0
2009-01-16 14:30:00,24.66,24.81,24.61,24.81,109000.0,15.1074,15.1993,15.0768,15.1993,109000.0
2009-01-16 15:00:00,24.82,24.95,24.75,24.8,74300.0,15.2055,15.2851,15.1626,15.1932,74300.0
2009-01-16 15:30:00,24.79,24.92,24.78,24.87,77400.0,15.1871,15.2667,15.181,15.2361,77400.0
2009-01-20 09:30:00,24.05,24.07,23.62,23.64,199000.0,14.7337,14.746,14.4703,14.4826,199000.0
2009-01-20 10:00:00,23.61,23.76,23.54,23.76,123900.0,14.4642,14.5561,14.4213,14.5561,123900.0
2009-01-20 10:30:00,23.77,23.8,23.51,23.52,109900.0,14.5622,14.5806,14.4029,14.409,109900.0
2009-01-20 11:00:00,23.51,23.58,23.47,23.52,154200.0,14.4029,14.4458,14.3784,14.409,154200.0
2009-01-20 11:30:00,23.55,23.7,23.52,23.58,67800.0,14.4274,14.5193,14.409,14.4458,67800.0
2009-01-20 12:00:00,23.57,23.69,23.47,23.49,145500.0,14.4397,14.5132,14.3784,14.3907,145500.0
2009-01-20 12:30:00,23.47,23.65,23.47,23.55,267700.0,14.3784,14.4887,14.3784,14.4274,267700.0
2009-01-20 13:00:00,23.52,23.6,23.45,23.52,100700.0,14.409,14.4581,14.3662,14.409,100700.0
2009-01-20 13:30:00,23.5,23.53,23.32,23.32,124000.0,14.3968,14.4152,14.2865,14.2865,124000.0
2009-01-20 14:00:00,23.32,23.38,23.16,23.27,69100.0,14.2865,14.3233,14.1885,14.2559,69100.0
2009-01-20 14:30:00,23.28,23.36,23.16,23.23,83900.0,14.262,14.311,14.1885,14.2314,83900.0
2009-01-20 15:00:00,23.19,23.23,23.03,23.2,141000.0,14.2069,14.2314,14.1089,14.213,141000.0
2009-01-20 15:30:00,23.15,23.29,23.02,23.08,266300.0,14.1824,14.2681,14.1027,14.1395,266300.0
2009-01-21 09:30:00,23.42,23.67,23.42,23.65,42500.0,14.3478,14.5009,14.3478,14.4887,42500.0
2009-01-21 10:00:00,23.67,23.7,23.51,23.51,90600.0,14.5009,14.5193,14.4029,14.4029,90600.0
2009-01-21 10:30:00,23.51,23.52,23.19,23.22,319600.0,14.4029,14.409,14.2069,14.2253,319600.0
2009-01-21 11:00:00,23.22,23.36,23.22,23.33,79100.0,14.2253,14.311,14.2253,14.2926,79100.0
2009-01-21 11:30:00,23.35,23.48,23.34,23.42,46100.0,14.3049,14.3845,14.2988,14.3478,46100.0
2009-01-21 12:00:00,23.42,23.53,23.37,23.39,40100.0,14.3478,14.4152,14.3171,14.3294,40100.0
2009-01-21 12:30:00,23.37,23.46,23.35,23.45,31300.0,14.3171,14.3723,14.3049,14.3662,31300.0
2009-01-21 13:00:00,23.43,23.51,23.36,23.38,38000.0,14.3539,14.4029,14.311,14.3233,38000.0
2009-01-21 13:30:00,23.39,23.58,23.38,23.56,81400.0,14.3294,14.4458,14.3233,14.4335,81400.0
2009-01-21 14:00:00,23.57,23.59,23.46,23.55,81400.0,14.4397,14.4519,14.3723,14.4274,81400.0
2009-01-21 14:30:00,23.56,23.86,23.56,23.84,90100.0,14.4335,14.6173,14.4335,14.6051,90100.0
2009-01-21 15:00:00,23.85,23.98,23.79,23.94,101800.0,14.6112,14.6909,14.5745,14.6663,101800.0
2009-01-21 15:30:00,23.91,24.12,23.88,24.07,235100.0,14.648,14.7766,14.6296,14.746,235100.0
2009-01-22 09:30:00,23.31,23.47,23.26,23.36,97400.0,14.2804,14.3784,14.2498,14.311,97400.0
2009-01-22 10:00:00,23.33,23.41,23.29,23.34,79700.0,14.2926,14.3417,14.2681,14.2988,79700.0
2009-01-22 10:30:00,23.32,23.32,23.18,23.25,102900.0,14.2865,14.2865,14.2007,14.2436,102900.0
2009-01-22 11:00:00,23.23,23.33,23.17,23.24,88900.0,14.2314,14.2926,14.1946,14.2375,88900.0
2009-01-22 11:30:00,23.22,23.24,23.08,23.11,55100.0,14.2253,14.2375,14.1395,14.1579,55100.0
2009-01-22 12:00:00,23.11,23.22,23.09,23.22,45100.0,14.1579,14.2253,14.1456,14.2253,45100.0
2009-01-22 12:30:00,23.22,23.36,23.21,23.27,22700.0,14.2253,14.311,14.2191,14.2559,22700.0
2009-01-22 13:00:00,23.26,23.35,23.18,23.24,52600.0,14.2498,14.3049,14.2007,14.2375,52600.0
2009-01-22 13:30:00,23.23,23.48,23.2,23.48,105700.0,14.2314,14.3845,14.213,14.3845,105700.0
2009-01-22 14:00:00,23.48,23.76,23.44,23.64,102800.0,14.3845,14.5561,14.36,14.4826,102800.0
2009-01-22 14:30:00,23.6,23.72,23.51,23.58,96900.0,14.4581,14.5316,14.4029,14.4458,96900.0
2009-01-22 15:00:00,23.61,23.64,23.32,23.43,158300.0,14.4642,14.4826,14.2865,14.3539,158300.0
2009-01-22 15:30:00,23.46,23.63,23.36,23.55,128300.0,14.3723,14.4764,14.311,14.4274,128300.0
2009-01-23 09:30:00,22.65,22.78,22.65,22.71,124700.0,13.8761,13.9557,13.8761,13.9128,124700.0
2009-01-23 10:00:00,22.75,22.94,22.73,22.92,93900.0,13.9373,14.0537,13.9251,14.0415,93900.0
2009-01-23 10:30:00,22.89,22.89,22.68,22.73,30600.0,14.0231,14.0231,13.8944,13.9251,30600.0
2009-01-23 11:00:00,22.75,23.11,22.75,23.0,48200.0,13.9373,14.1579,13.9373,14.0905,48200.0
2009-01-23 11:30:00,22.99,23.07,22.93,22.95,29100.0,14.0843,14.1334,14.0476,14.0598,29100.0
2009-01-23 12:00:00,22.94,23.2,22.94,23.2,43000.0,14.0537,14.213,14.0537,14.213,43000.0
2009-01-23 12:30:00,23.14,23.2,22.98,23.12,58500.0,14.1762,14.213,14.0782,14.164,58500.0
2009-01-23 13:00:00,23.1,23.36,23.07,23.3,74900.0,14.1517,14.311,14.1334,14.2743,74900.0
2009-01-23 13:30:00,23.3,23.52,23.29,23.52,89000.0,14.2743,14.409,14.2681,14.409,89000.0
2009-01-23 14:00:00,23.52,23.56,23.34,23.46,60400.0,14.409,14.4335,14.2988,14.3723,60400.0
2009-01-23 14:30:00,23.45,23.45,23.22,23.27,120800.0,14.3662,14.3662,14.2253,14.2559,120800.0
2009-01-23 15:00:00,23.27,23.43,23.18,23.35,206700.0,14.2559,14.3539,14.2007,14.3049,206700.0
2009-01-23 15:30:00,23.29,23.47,23.26,23.43,275600.0,14.2681,14.3784,14.2498,14.3539,275600.0
2009-01-26 09:30:00,23.62,23.86,23.61,23.85,73300.0,14.4703,14.6173,14.4642,14.6112,73300.0
2009-01-26 10:00:00,23.86,24.16,23.86,24.09,107100.0,14.6173,14.8011,14.6173,14.7582,107100.0
2009-01-26 10:30:00,24.09,24.1,23.95,23.99,66400.0,14.7582,14.7644,14.6725,14.697,66400.0
2009-01-26 11:00:00,23.98,24.07,23.9,23.98,34700.0,14.6909,14.746,14.6418,14.6909,34700.0
2009-01-26 11:30:00,24.0,24.03,23.9,23.94,38400.0,14.7031,14.7215,14.6418,14.6663,38400.0
2009-01-26 12:00:00,24.0,24.07,23.94,24.04,17600.0,14.7031,14.746,14.6663,14.7276,17600.0
2009-01-26 12:30:00,24.04,24.08,23.93,23.97,31700.0,14.7276,14.7521,14.6602,14.6847,31700.0
2009-01-26 13:00:00,23.95,24.0,23.82,23.9,54700.0,14.6725,14.7031,14.5928,14.6418,54700.0
2009-01-26 13:30:00,23.9,23.9,23.71,23.74,226100.0,14.6418,14.6418,14.5254,14.5438,226100.0
2009-01-26 14:00:00,23.73,23.75,23.56,23.61,97600.0,14.5377,14.5499,14.4335,14.4642,97600.0
2009-01-26 14:30:00,23.62,23.81,23.59,23.81,98700.0,14.4703,14.5867,14.4519,14.5867,98700.0
2009-01-26 15:00:00,23.83,23.97,23.77,23.92,85700.0,14.599,14.6847,14.5622,14.6541,85700.0
2009-01-26 15:30:00,23.95,23.96,23.72,23.87,220100.0,14.6725,14.6786,14.5316,14.6235,220100.0
2009-01-27 09:30:00,24.16,24.27,24.07,24.17,63100.0,14.8011,14.8685,14.746,14.8073,63100.0
2009-01-27 10:00:00,24.17,24.19,23.92,24.05,82600.0,14.8073,14.8195,14.6541,14.7337,82600.0
2009-01-27 10:30:00,24.04,24.1,23.96,24.07,61500.0,14.7276,14.7644,14.6786,14.746,61500.0
2009-01-27 11:00:00,24.08,24.26,24.04,24.26,91100.0,14.7521,14.8624,14.7276,14.8624,91100.0
2009-01-27 11:30:00,24.26,24.29,24.14,24.15,57300.0,14.8624,14.8808,14.7889,14.795,57300.0
2009-01-27 12:00:00,24.16,24.36,24.11,24.34,116500.0,14.8011,14.9237,14.7705,14.9114,116500.0
2009-01-27 12:30:00,24.34,24.4,24.32,24.33,73500.0,14.9114,14.9482,14.8991,14.9053,73500.0
2009-01-27 13:00:00,24.32,24.34,24.21,24.23,125700.0,14.8991,14.9114,14.8318,14.844,125700.0
2009-01-27 13:30:00,24.22,24.31,24.18,24.18,137100.0,14.8379,14.893,14.8134,14.8134,137100.0
2009-01-27 14:00:00,24.18,24.21,24.11,24.13,148300.0,14.8134,14.8318,14.7705,14.7827,148300.0
2009-01-27 14:30:00,24.12,24.24,24.08,24.22,171800.0,14.7766,14.8501,14.7521,14.8379,171800.0
2009-01-27 15:00:00,24.24,24.32,24.1,24.29,216300.0,14.8501,14.8991,14.7644,14.8808,216300.0
2009-01-27 15:30:00,24.29,24.29,24.13,24.19,329100.0,14.8808,14.8808,14.7827,14.8195,329100.0
2009-01-28 09:30:00,24.92,25.04,24.79,24.8,131800.0,15.2667,15.3402,15.1871,15.1932,131800.0
2009-01-28 10:00:00,24.81,24.9,24.78,24.88,65600.0,15.1993,15.2545,15.181,15.2422,65600.0
2009-01-28 10:30:00,24.89,25.03,24.88,24.98,59900.0,15.2483,15.3341,15.2422,15.3035,59900.0
2009-01-28 11:00:00,24.99,25.11,24.98,25.01,77100.0,15.3096,15.3831,15.3035,15.3219,77100.0
2009-01-28 11:30:00,25.03,25.03,24.9,24.92,38300.0,15.3341,15.3341,15.2545,15.2667,38300.0
2009-01-28 12:00:00,24.94,25.02,24.94,25.01,17000.0,15.279,15.328,15.279,15.3219,17000.0
2009-01-28 12:30:00,25.02,25.02,24.99,24.99,20700.0,15.328,15.328,15.3096,15.3096,20700.0
2009-01-28 13:00:00,24.98,25.02,24.95,25.02,88700.0,15.3035,15.328,15.2851,15.328,88700.0
2009-01-28 13:30:00,25.01,25.11,25.01,25.08,47200.0,15.3219,15.3831,15.3219,15.3647,47200.0
2009-01-28 14:00:00,25.04,25.16,24.88,24.94,115900.0,15.3402,15.4138,15.2422,15.279,115900.0
2009-01-28 14:30:00,24.95,24.97,24.82,24.95,110800.0,15.2851,15.2974,15.2055,15.2851,110800.0
2009-01-28 15:00:00,24.97,24.98,24.75,24.79,162100.0,15.2974,15.3035,15.1626,15.1871,162100.0
2009-01-28 15:30:00,24.81,25.01,24.77,25.01,78500.0,15.1993,15.3219,15.1748,15.3219,78500.0
2009-01-29 09:30:00,24.35,24.39,24.17,24.19,59900.0,14.9175,14.942,14.8073,14.8195,59900.0
2009-01-29 10:00:00,24.18,24.23,24.08,24.22,43900.0,14.8134,14.844,14.7521,14.8379,43900.0
2009-01-29 10:30:00,24.23,24.36,24.2,24.35,28400.0,14.844,14.9237,14.8256,14.9175,28400.0
2009-01-29 11:00:00,24.34,24.37,24.27,24.27,40800.0,14.9114,14.9298,14.8685,14.8685,40800.0
2009-01-29 11:30:00,24.25,24.27,24.12,24.13,27500.0,14.8563,14.8685,14.7766,14.7827,27500.0
2009-01-29 12:00:00,24.09,24.09,24.0,24.07,32400.0,14.7582,14.7582,14.7031,14.746,32400.0
2009-01-29 12:30:00,24.06,24.09,23.92,23.93,26100.0,14.7399,14.7582,14.6541,14.6602,26100.0
2009-01-29 13:00:00,23.92,24.03,23.9,24.01,29500.0,14.6541,14.7215,14.6418,14.7092,29500.0
2009-01-29 13:30:00,24.0,24.02,23.88,23.92,23900.0,14.7031,14.7154,14.6296,14.6541,23900.0
2009-01-29 14:00:00,23.92,24.05,23.91,24.05,40500.0,14.6541,14.7337,14.648,14.7337,40500.0
2009-01-29 14:30:00,24.03,24.08,23.95,23.97,58800.0,14.7215,14.7521,14.6725,14.6847,58800.0
2009-01-29 15:00:00,23.97,24.03,23.9,23.93,104700.0,14.6847,14.7215,14.6418,14.6602,104700.0
2009-01-29 15:30:00,23.92,23.92,23.81,23.84,142700.0,14.6541,14.6541,14.5867,14.6051,142700.0
2009-01-30 09:30:00,24.12,24.16,23.94,23.95,88100.0,14.7766,14.8011,14.6663,14.6725,88100.0
2009-01-30 10:00:00,23.91,23.94,23.75,23.77,106100.0,14.648,14.6663,14.5499,14.5622,106100.0
2009-01-30 10:30:00,23.76,23.76,23.59,23.67,90200.0,14.5561,14.5561,14.4519,14.5009,90200.0
2009-01-30 11:00:00,23.71,23.81,23.63,23.69,102300.0,14.5254,14.5867,14.4764,14.5132,102300.0
2009-01-30 11:30:00,23.7,23.78,23.68,23.77,49500.0,14.5193,14.5683,14.5071,14.5622,49500.0
2009-01-30 12:00:00,23.76,23.82,23.71,23.81,49800.0,14.5561,14.5928,14.5254,14.5867,49800.0
2009-01-30 12:30:00,23.82,23.9,23.77,23.9,77400.0,14.5928,14.6418,14.5622,14.6418,77400.0
2009-01-30 13:00:00,23.89,23.98,23.76,23.81,104100.0,14.6357,14.6909,14.5561,14.5867,104100.0
2009-01-30 13:30:00,23.81,23.81,23.65,23.73,215200.0,14.5867,14.5867,14.4887,14.5377,215200.0
2009-01-30 14:00:00,23.72,23.79,23.65,23.76,88600.0,14.5316,14.5745,14.4887,14.5561,88600.0
2009-01-30 14:30:00,23.76,23.79,23.64,23.68,89200.0,14.5561,14.5745,14.4826,14.5071,89200.0
2009-01-30 15:00:00,23.68,23.76,23.57,23.58,98400.0,14.5071,14.5561,14.4397,14.4458,98400.0
2009-01-30 15:30:00,23.58,23.66,23.49,23.62,348800.0,14.4458,14.4948,14.3907,14.4703,348800.0
2009-02-02 09:30:00,22.75,23.2,22.75,23.13,82900.0,13.9373,14.213,13.9373,14.1701,82900.0
2009-02-02 10:00:00,23.13,23.42,23.13,23.33,70000.0,14.1701,14.3478,14.1701,14.2926,70000.0
2009-02-02 10:30:00,23.35,23.36,23.21,23.28,41700.0,14.3049,14.311,14.2191,14.262,41700.0
2009-02-02 11:00:00,23.26,23.27,23.17,23.22,90700.0,14.2498,14.2559,14.1946,14.2253,90700.0
2009-02-02 11:30:00,23.24,23.31,23.2,23.27,45700.0,14.2375,14.2804,14.213,14.2559,45700.0
2009-02-02 12:00:00,23.28,23.41,23.28,23.41,35100.0,14.262,14.3417,14.262,14.3417,35100.0
2009-02-02 12:30:00,23.41,23.55,23.41,23.51,24600.0,14.3417,14.4274,14.3417,14.4029,24600.0
2009-02-02 13:00:00,23.47,23.48,23.34,23.36,22900.0,14.3784,14.3845,14.2988,14.311,22900.0
2009-02-02 13:30:00,23.36,23.42,23.27,23.29,30600.0,14.311,14.3478,14.2559,14.2681,30600.0
2009-02-02 14:00:00,23.28,23.35,23.22,23.28,64300.0,14.262,14.3049,14.2253,14.262,64300.0
2009-02-02 14:30:00,23.28,23.3,23.22,23.22,69000.0,14.262,14.2743,14.2253,14.2253,69000.0
2009-02-02 15:00:00,23.23,23.38,23.2,23.37,152300.0,14.2314,14.3233,14.213,14.3171,152300.0
2009-02-02 15:30:00,23.4,23.53,23.38,23.42,174600.0,14.3355,14.4152,14.3233,14.3478,174600.0
2009-02-03 09:30:00,23.7,23.73,23.49,23.52,35800.0,14.5193,14.5377,14.3907,14.409,35800.0
2009-02-03 10:00:00,23.54,23.75,23.53,23.72,49800.0,14.4213,14.5499,14.4152,14.5316,49800.0
2009-02-03 10:30:00,23.7,23.83,23.7,23.74,62200.0,14.5193,14.599,14.5193,14.5438,62200.0
2009-02-03 11:00:00,23.79,23.99,23.78,23.96,26200.0,14.5745,14.697,14.5683,14.6786,26200.0
2009-02-03 11:30:00,23.95,23.97,23.87,23.88,91600.0,14.6725,14.6847,14.6235,14.6296,91600.0
2009-02-03 12:00:00,23.88,23.9,23.81,23.83,29500.0,14.6296,14.6418,14.5867,14.599,29500.0
2009-02-03 12:30:00,23.83,23.88,23.78,23.79,21400.0,14.599,14.6296,14.5683,14.5745,21400.0
2009-02-03 13:00:00,23.73,23.82,23.73,23.76,16100.0,14.5377,14.5928,14.5377,14.5561,16100.0
2009-02-03 13:30:00,23.74,23.86,23.74,23.84,34900.0,14.5438,14.6173,14.5438,14.6051,34900.0
2009-02-03 14:00:00,23.85,24.09,23.81,24.05,43800.0,14.6112,14.7582,14.5867,14.7337,43800.0
2009-02-03 14:30:00,24.02,24.14,24.02,24.1,44200.0,14.7154,14.7889,14.7154,14.7644,44200.0
2009-02-03 15:00:00,24.09,24.24,24.06,24.21,60600.0,14.7582,14.8501,14.7399,14.8318,60600.0
2009-02-03 15:30:00,24.21,24.23,24.05,24.06,137100.0,14.8318,14.844,14.7337,14.7399,137100.0
2009-02-04 09:30:00,24.13,24.23,24.0,24.21,49600.0,14.7827,14.844,14.7031,14.8318,49600.0
2009-02-04 10:00:00,24.21,24.51,24.21,24.44,282400.0,14.8318,15.0155,14.8318,14.9727,282400.0
2009-02-04 10:30:00,24.43,24.54,24.42,24.43,62900.0,14.9665,15.0339,14.9604,14.9665,62900.0
2009-02-04 11:00:00,24.42,24.44,24.28,24.3,85200.0,14.9604,14.9727,14.8746,14.8869,85200.0
2009-02-04 11:30:00,24.3,24.33,24.23,24.29,29900.0,14.8869,14.9053,14.844,14.8808,29900.0
2009-02-04 12:00:00,24.27,24.32,24.25,24.27,42200.0,14.8685,14.8991,14.8563,14.8685,42200.0
2009-02-04 12:30:00,24.25,24.28,24.2,24.21,29200.0,14.8563,14.8746,14.8256,14.8318,29200.0
2009-02-04 13:00:00,24.17,24.21,24.15,24.21,11500.0,14.8073,14.8318,14.795,14.8318,11500.0
2009-02-04 13:30:00,24.2,24.22,23.92,24.02,44800.0,14.8256,14.8379,14.6541,14.7154,44800.0
2009-02-04 14:00:00,23.99,24.02,23.87,23.94,92000.0,14.697,14.7154,14.6235,14.6663,92000.0
2009-02-04 14:30:00,23.92,24.04,23.9,24.02,49500.0,14.6541,14.7276,14.6418,14.7154,49500.0
2009-02-04 15:00:00,24.03,24.07,23.94,23.99,40600.0,14.7215,14.746,14.6663,14.697,40600.0
2009-02-04 15:30:00,23.99,24.02,23.95,23.96,68100.0,14.697,14.7154,14.6725,14.6786,68100.0
2009-02-05 09:30:00,23.79,23.93,23.66,23.68,21800.0,14.5745,14.6602,14.4948,14.5071,21800.0
2009-02-05 10:00:00,23.67,23.77,23.64,23.71,11600.0,14.5009,14.5622,14.4826,14.5254,11600.0
2009-02-05 10:30:00,23.71,24.13,23.67,24.05,31000.0,14.5254,14.7827,14.5009,14.7337,31000.0
2009-02-05 11:00:00,24.05,24.22,24.04,24.15,32900.0,14.7337,14.8379,14.7276,14.795,32900.0
2009-02-05 11:30:00,24.14,24.26,24.13,24.26,32300.0,14.7889,14.8624,14.7827,14.8624,32300.0
2009-02-05 12:00:00,24.31,24.49,24.31,24.34,77500.0,14.893,15.0033,14.893,14.9114,77500.0
2009-02-05 12:30:00,24.35,24.42,24.32,24.41,18600.0,14.9175,14.9604,14.8991,14.9543,18600.0
2009-02-05 13:00:00,24.42,24.45,24.29,24.3,29300.0,14.9604,14.9788,14.8808,14.8869,29300.0
2009-02-05 13:30:00,24.3,24.36,24.28,24.31,64100.0,14.8869,14.9237,14.8746,14.893,64100.0
2009-02-05 14:00:00,24.31,24.45,24.31,24.45,109700.0,14.893,14.9788,14.893,14.9788,109700.0
2009-02-05 14:30:00,24.45,24.46,24.24,24.26,95400.0,14.9788,14.9849,14.8501,14.8624,95400.0
2009-02-05 15:00:00,24.25,24.36,24.17,24.36,71800.0,14.8563,14.9237,14.8073,14.9237,71800.0
2009-02-05 15:30:00,24.37,24.37,24.25,24.25,113500.0,14.9298,14.9298,14.8563,14.8563,113500.0
2009-02-06 09:30:00,24.38,24.7,24.34,24.7,94200.0,14.9359,15.1319,14.9114,15.1319,94200.0
2009-02-06 10:00:00,24.71,24.77,24.59,24.63,59900.0,15.1381,15.1748,15.0646,15.0891,59900.0
2009-02-06 10:30:00,24.63,24.72,24.56,24.67,44200.0,15.0891,15.1442,15.0462,15.1136,44200.0
2009-02-06 11:00:00,24.67,24.73,24.6,24.62,34600.0,15.1136,15.1503,15.0707,15.0829,34600.0
2009-02-06 11:30:00,24.64,24.72,24.64,24.68,41800.0,15.0952,15.1442,15.0952,15.1197,41800.0
2009-02-06 12:00:00,24.68,24.7,24.61,24.66,56400.0,15.1197,15.1319,15.0768,15.1074,56400.0
2009-02-06 12:30:00,24.66,24.75,24.65,24.73,34900.0,15.1074,15.1626,15.1013,15.1503,34900.0
2009-02-06 13:00:00,24.73,24.9,24.7,24.9,52800.0,15.1503,15.2545,15.1319,15.2545,52800.0
2009-02-06 13:30:00,24.9,24.99,24.9,24.98,49600.0,15.2545,15.3096,15.2545,15.3035,49600.0
2009-02-06 14:00:00,24.95,24.95,24.82,24.9,71100.0,15.2851,15.2851,15.2055,15.2545,71100.0
2009-02-06 14:30:00,24.92,24.97,24.8,24.84,68600.0,15.2667,15.2974,15.1932,15.2177,68600.0
2009-02-06 15:00:00,24.84,24.86,24.76,24.84,81500.0,15.2177,15.23,15.1687,15.2177,81500.0
2009-02-06 15:30:00,24.84,24.94,24.8,24.82,86000.0,15.2177,15.279,15.1932,15.2055,86000.0
2009-02-09 09:30:00,24.89,24.91,24.78,24.81,71900.0,15.2483,15.2606,15.181,15.1993,71900.0
2009-02-09 10:00:00,24.8,24.82,24.68,24.79,94600.0,15.1932,15.2055,15.1197,15.1871,94600.0
2009-02-09 10:30:00,24.78,25.03,24.75,25.03,40900.0,15.181,15.3341,15.1626,15.3341,40900.0
2009-02-09 11:00:00,25.02,25.03,24.95,24.99,36900.0,15.328,15.3341,15.2851,15.3096,36900.0
2009-02-09 11:30:00,25.0,25.01,24.89,24.93,56100.0,15.3157,15.3219,15.2483,15.2728,56100.0
2009-02-09 12:00:00,24.94,24.97,24.91,24.97,57900.0,15.279,15.2974,15.2606,15.2974,57900.0
2009-02-09 12:30:00,24.95,24.99,24.93,24.99,30700.0,15.2851,15.3096,15.2728,15.3096,30700.0
2009-02-09 13:00:00,24.98,25.01,24.94,24.95,24500.0,15.3035,15.3219,15.279,15.2851,24500.0
2009-02-09 13:30:00,24.93,24.95,24.85,24.93,29400.0,15.2728,15.2851,15.2238,15.2728,29400.0
2009-02-09 14:00:00,24.94,24.97,24.8,24.81,35000.0,15.279,15.2974,15.1932,15.1993,35000.0
2009-02-09 14:30:00,24.81,24.85,24.78,24.84,43600.0,15.1993,15.2238,15.181,15.2177,43600.0
2009-02-09 15:00:00,24.84,24.96,24.81,24.96,200600.0,15.2177,15.2912,15.1993,15.2912,200600.0
2009-02-09 15:30:00,24.96,24.97,24.86,24.86,107400.0,15.2912,15.2974,15.23,15.23,107400.0
2009-02-10 09:30:00,24.62,24.79,24.6,24.67,66700.0,15.0829,15.1871,15.0707,15.1136,66700.0
2009-02-10 10:00:00,24.65,24.76,24.5,24.52,51200.0,15.1013,15.1687,15.0094,15.0217,51200.0
2009-02-10 10:30:00,24.52,24.58,24.5,24.54,52200.0,15.0217,15.0584,15.0094,15.0339,52200.0
2009-02-10 11:00:00,24.54,24.69,24.17,24.27,155400.0,15.0339,15.1258,14.8073,14.8685,155400.0
2009-02-10 11:30:00,24.26,24.26,23.91,23.99,103900.0,14.8624,14.8624,14.648,14.697,103900.0
2009-02-10 12:00:00,23.99,24.06,23.95,23.98,29700.0,14.697,14.7399,14.6725,14.6909,29700.0
2009-02-10 12:30:00,23.94,24.05,23.9,24.01,26300.0,14.6663,14.7337,14.6418,14.7092,26300.0
2009-02-10 13:00:00,23.99,23.99,23.68,23.77,122600.0,14.697,14.697,14.5071,14.5622,122600.0
2009-02-10 13:30:00,23.74,23.84,23.72,23.79,82500.0,14.5438,14.6051,14.5316,14.5745,82500.0
2009-02-10 14:00:00,23.77,23.88,23.67,23.68,44000.0,14.5622,14.6296,14.5009,14.5071,44000.0
2009-02-10 14:30:00,23.66,23.77,23.6,23.62,45200.0,14.4948,14.5622,14.4581,14.4703,45200.0
2009-02-10 15:00:00,23.62,23.73,23.56,23.61,144100.0,14.4703,14.5377,14.4335,14.4642,144100.0
2009-02-10 15:30:00,23.6,23.71,23.54,23.64,170100.0,14.4581,14.5254,14.4213,14.4826,170100.0
2009-02-11 09:30:00,24.02,24.1,23.94,24.03,167900.0,14.7154,14.7644,14.6663,14.7215,167900.0
2009-02-11 10:00:00,24.01,24.06,23.78,23.78,89800.0,14.7092,14.7399,14.5683,14.5683,89800.0
2009-02-11 10:30:00,23.77,23.92,23.72,23.91,69100.0,14.5622,14.6541,14.5316,14.648,69100.0
2009-02-11 11:00:00,23.9,23.99,23.85,23.99,36800.0,14.6418,14.697,14.6112,14.697,36800.0
2009-02-11 11:30:00,23.97,24.02,23.84,23.87,32800.0,14.6847,14.7154,14.6051,14.6235,32800.0
2009-02-11 12:00:00,23.87,23.88,23.8,23.84,42700.0,14.6235,14.6296,14.5806,14.6051,42700.0
2009-02-11 12:30:00,23.84,23.92,23.79,23.81,38900.0,14.6051,14.6541,14.5745,14.5867,38900.0
2009-02-11 13:00:00,23.83,23.84,23.72,23.76,44000.0,14.599,14.6051,14.5316,14.5561,44000.0
2009-02-11 13:30:00,23.73,23.75,23.56,23.61,41900.0,14.5377,14.5499,14.4335,14.4642,41900.0
2009-02-11 14:00:00,23.62,23.73,23.58,23.71,62400.0,14.4703,14.5377,14.4458,14.5254,62400.0
2009-02-11 14:30:00,23.69,23.97,23.69,23.91,72400.0,14.5132,14.6847,14.5132,14.648,72400.0
2009-02-11 15:00:00,23.95,23.99,23.85,23.86,108800.0,14.6725,14.697,14.6112,14.6173,108800.0
2009-02-11 15:30:00,23.86,23.92,23.77,23.86,99700.0,14.6173,14.6541,14.5622,14.6173,99700.0
2009-02-12 09:30:00,23.44,23.45,23.22,23.26,61200.0,14.36,14.3662,14.2253,14.2498,61200.0
2009-02-12 10:00:00,23.24,23.33,23.17,23.31,65600.0,14.2375,14.2926,14.1946,14.2804,65600.0
2009-02-12 10:30:00,23.3,23.45,23.27,23.39,43200.0,14.2743,14.3662,14.2559,14.3294,43200.0
2009-02-12 11:00:00,23.38,23.52,23.33,23.51,61500.0,14.3233,14.409,14.2926,14.4029,61500.0
2009-02-12 11:30:00,23.51,23.63,23.49,23.51,38900.0,14.4029,14.4764,14.3907,14.4029,38900.0
2009-02-12 12:00:00,23.51,23.66,23.51,23.66,38700.0,14.4029,14.4948,14.4029,14.4948,38700.0
2009-02-12 12:30:00,23.67,23.67,23.55,23.56,19700.0,14.5009,14.5009,14.4274,14.4335,19700.0
2009-02-12 13:00:00,23.56,23.58,23.44,23.5,36900.0,14.4335,14.4458,14.36,14.3968,36900.0
2009-02-12 13:30:00,23.5,23.54,23.41,23.52,64000.0,14.3968,14.4213,14.3417,14.409,64000.0
2009-02-12 14:00:00,23.51,23.59,23.42,23.45,81100.0,14.4029,14.4519,14.3478,14.3662,81100.0
2009-02-12 14:30:00,23.43,23.47,23.24,23.26,63900.0,14.3539,14.3784,14.2375,14.2498,63900.0
2009-02-12 15:00:00,23.27,23.65,23.18,23.64,124700.0,14.2559,14.4887,14.2007,14.4826,124700.0
2009-02-12 15:30:00,23.64,23.85,23.55,23.82,211100.0,14.4826,14.6112,14.4274,14.5928,211100.0
2009-02-13 09:30:00,23.73,23.8,23.57,23.68,62800.0,14.5377,14.5806,14.4397,14.5071,62800.0
2009-02-13 10:00:00,23.68,23.77,23.61,23.77,76900.0,14.5071,14.5622,14.4642,14.5622,76900.0
2009-02-13 10:30:00,23.77,23.9,23.77,23.85,34800.0,14.5622,14.6418,14.5622,14.6112,34800.0
2009-02-13 11:00:00,23.83,23.83,23.69,23.72,54200.0,14.599,14.599,14.5132,14.5316,54200.0
2009-02-13 11:30:00,23.69,23.77,23.65,23.67,30100.0,14.5132,14.5622,14.4887,14.5009,30100.0
2009-02-13 12:00:00,23.65,23.71,23.63,23.7,64400.0,14.4887,14.5254,14.4764,14.5193,64400.0
2009-02-13 12:30:00,23.72,23.72,23.56,23.58,30000.0,14.5316,14.5316,14.4335,14.4458,30000.0
2009-02-13 13:00:00,23.54,23.69,23.54,23.67,121600.0,14.4213,14.5132,14.4213,14.5009,121600.0
2009-02-13 13:30:00,23.67,23.83,23.65,23.77,70700.0,14.5009,14.599,14.4887,14.5622,70700.0
2009-02-13 14:00:00,23.8,23.82,23.66,23.72,150900.0,14.5806,14.5928,14.4948,14.5316,150900.0
2009-02-13 14:30:00,23.7,23.75,23.65,23.7,35800.0,14.5193,14.5499,14.4887,14.5193,35800.0
2009-02-13 15:00:00,23.71,23.77,23.58,23.69,70700.0,14.5254,14.5622,14.4458,14.5132,70700.0
2009-02-13 15:30:00,23.68,23.75,23.57,23.57,65500.0,14.5071,14.5499,14.4397,14.4397,65500.0
2009-02-17 09:30:00,22.57,22.65,22.3,22.42,165100.0,13.827,13.8761,13.6616,13.7351,165100.0
2009-02-17 10:00:00,22.41,22.52,22.39,22.44,41900.0,13.729,13.7964,13.7168,13.7474,41900.0
2009-02-17 10:30:00,22.45,22.5,22.37,22.46,101000.0,13.7535,13.7842,13.7045,13.7597,101000.0
2009-02-17 11:00:00,22.44,22.44,22.38,22.4,28100.0,13.7474,13.7474,13.7106,13.7229,28100.0
2009-02-17 11:30:00,22.39,22.4,22.3,22.33,65000.0,13.7168,13.7229,13.6616,13.68,65000.0
2009-02-17 12:00:00,22.34,22.38,22.25,22.34,46800.0,13.6861,13.7106,13.631,13.6861,46800.0
2009-02-17 12:30:00,22.33,22.41,22.33,22.41,68200.0,13.68,13.729,13.68,13.729,68200.0
2009-02-17 13:00:00,22.41,22.41,22.29,22.32,89600.0,13.729,13.729,13.6555,13.6739,89600.0
2009-02-17 13:30:00,22.33,22.46,22.31,22.39,50800.0,13.68,13.7597,13.6678,13.7168,50800.0
2009-02-17 14:00:00,22.39,22.46,22.35,22.36,47200.0,13.7168,13.7597,13.6923,13.6984,47200.0
2009-02-17 14:30:00,22.38,22.49,22.36,22.42,56500.0,13.7106,13.778,13.6984,13.7351,56500.0
2009-02-17 15:00:00,22.39,22.47,22.33,22.37,74300.0,13.7168,13.7658,13.68,13.7045,74300.0
2009-02-17 15:30:00,22.38,22.59,22.32,22.33,98500.0,13.7106,13.8393,13.6739,13.68,98500.0
2009-02-18 09:30:00,22.53,22.53,22.26,22.27,161700.0,13.8025,13.8025,13.6371,13.6433,161700.0
2009-02-18 10:00:00,22.27,22.28,22.05,22.16,90900.0,13.6433,13.6494,13.5085,13.5759,90900.0
2009-02-18 10:30:00,22.18,22.31,22.17,22.23,91900.0,13.5881,13.6678,13.582,13.6187,91900.0
2009-02-18 11:00:00,22.21,22.4,22.13,22.35,273600.0,13.6065,13.7229,13.5575,13.6923,273600.0
2009-02-18 11:30:00,22.34,22.38,22.27,22.31,97500.0,13.6861,13.7106,13.6433,13.6678,97500.0
2009-02-18 12:00:00,22.32,22.46,22.29,22.38,48100.0,13.6739,13.7597,13.6555,13.7106,48100.0
2009-02-18 12:30:00,22.4,22.43,22.3,22.38,33600.0,13.7229,13.7413,13.6616,13.7106,33600.0
2009-02-18 13:00:00,22.38,22.43,22.27,22.3,79900.0,13.7106,13.7413,13.6433,13.6616,79900.0
2009-02-18 13:30:00,22.31,22.32,22.22,22.23,95500.0,13.6678,13.6739,13.6126,13.6187,95500.0
2009-02-18 14:00:00,22.24,22.3,22.16,22.25,59800.0,13.6249,13.6616,13.5759,13.631,59800.0
2009-02-18 14:30:00,22.25,22.36,22.16,22.32,53700.0,13.631,13.6984,13.5759,13.6739,53700.0
2009-02-18 15:00:00,22.35,22.38,22.23,22.25,85000.0,13.6923,13.7106,13.6187,13.631,85000.0
2009-02-18 15:30:00,22.26,22.35,22.24,22.28,76300.0,13.6371,13.6923,13.6249,13.6494,76300.0
2009-02-19 09:30:00,22.78,22.9,22.75,22.84,79200.0,13.9557,14.0292,13.9373,13.9925,79200.0
2009-02-19 10:00:00,22.83,22.85,22.58,22.6,74400.0,13.9863,13.9986,13.8332,13.8454,74400.0
2009-02-19 10:30:00,22.59,22.59,22.49,22.54,79000.0,13.8393,13.8393,13.778,13.8087,79000.0
2009-02-19 11:00:00,22.55,22.69,22.53,22.62,74900.0,13.8148,13.9006,13.8025,13.8577,74900.0
2009-02-19 11:30:00,22.61,22.64,22.4,22.41,71900.0,13.8515,13.8699,13.7229,13.729,71900.0
2009-02-19 12:00:00,22.42,22.43,22.32,22.39,65900.0,13.7351,13.7413,13.6739,13.7168,65900.0
2009-02-19 12:30:00,22.39,22.47,22.38,22.44,62400.0,13.7168,13.7658,13.7106,13.7474,62400.0
2009-02-19 13:00:00,22.44,22.56,22.38,22.56,74900.0,13.7474,13.8209,13.7106,13.8209,74900.0
2009-02-19 13:30:00,22.56,22.56,22.44,22.47,96000.0,13.8209,13.8209,13.7474,13.7658,96000.0
2009-02-19 14:00:00,22.47,22.51,22.36,22.42,86100.0,13.7658,13.7903,13.6984,13.7351,86100.0
2009-02-19 14:30:00,22.42,22.45,22.34,22.4,112700.0,13.7351,13.7535,13.6861,13.7229,112700.0
2009-02-19 15:00:00,22.39,22.43,22.23,22.35,194000.0,13.7168,13.7413,13.6187,13.6923,194000.0
2009-02-19 15:30:00,22.35,22.35,22.18,22.25,312300.0,13.6923,13.6923,13.5881,13.631,312300.0
2009-02-20 09:30:00,21.9,21.9,21.56,21.8,79900.0,13.4166,13.4166,13.2083,13.3553,79900.0
2009-02-20 10:00:00,21.78,21.95,21.76,21.84,46900.0,13.3431,13.4472,13.3308,13.3798,46900.0
2009-02-20 10:30:00,21.82,21.87,21.73,21.76,149200.0,13.3676,13.3982,13.3124,13.3308,149200.0
2009-02-20 11:00:00,21.75,21.79,21.63,21.68,52200.0,13.3247,13.3492,13.2512,13.2818,52200.0
2009-02-20 11:30:00,21.67,21.71,21.59,21.69,56500.0,13.2757,13.3002,13.2267,13.2879,56500.0
2009-02-20 12:00:00,21.7,21.97,21.69,21.89,174800.0,13.2941,13.4595,13.2879,13.4105,174800.0
2009-02-20 12:30:00,21.88,21.88,21.68,21.75,106000.0,13.4043,13.4043,13.2818,13.3247,106000.0
2009-02-20 13:00:00,21.74,21.82,21.65,21.78,115400.0,13.3186,13.3676,13.2634,13.3431,115400.0
2009-02-20 13:30:00,21.77,21.9,21.76,21.81,175400.0,13.3369,13.4166,13.3308,13.3614,175400.0
2009-02-20 14:00:00,21.81,22.14,21.71,22.01,204200.0,13.3614,13.5636,13.3002,13.484,204200.0
2009-02-20 14:30:00,22.04,22.25,21.99,22.17,213600.0,13.5024,13.631,13.4717,13.582,213600.0
2009-02-20 15:00:00,22.16,22.16,21.94,21.97,173500.0,13.5759,13.5759,13.4411,13.4595,173500.0
2009-02-20 15:30:00,21.96,22.03,21.91,22.0,224500.0,13.4533,13.4962,13.4227,13.4778,224500.0
2009-02-23 09:30:00,22.12,22.17,21.98,21.99,118500.0,13.5514,13.582,13.4656,13.4717,118500.0
2009-02-23 10:00:00,21.99,22.0,21.78,21.83,63900.0,13.4717,13.4778,13.3431,13.3737,63900.0
2009-02-23 10:30:00,21.81,21.81,21.61,21.61,126100.0,13.3614,13.3614,13.2389,13.2389,126100.0
2009-02-23 11:00:00,21.6,21.7,21.6,21.66,77500.0,13.2328,13.2941,13.2328,13.2696,77500.0
2009-02-23 11:30:00,21.66,21.66,21.55,21.58,76000.0,13.2696,13.2696,13.2022,13.2205,76000.0
2009-02-23 12:00:00,21.58,21.58,21.51,21.52,185400.0,13.2205,13.2205,13.1777,13.1838,185400.0
2009-02-23 12:30:00,21.52,21.52,21.33,21.35,105400.0,13.1838,13.1838,13.0674,13.0796,105400.0
2009-02-23 13:00:00,21.34,21.48,21.33,21.44,60100.0,13.0735,13.1593,13.0674,13.1348,60100.0
2009-02-23 13:30:00,21.43,21.48,21.37,21.39,98200.0,13.1286,13.1593,13.0919,13.1041,98200.0
2009-02-23 14:00:00,21.38,21.51,21.32,21.51,88900.0,13.098,13.1777,13.0613,13.1777,88900.0
2009-02-23 14:30:00,21.51,21.52,21.22,21.23,141200.0,13.1777,13.1838,13.0,13.0061,141200.0
2009-02-23 15:00:00,21.23,21.36,21.18,21.21,182600.0,13.0061,13.0858,12.9755,12.9939,182600.0
2009-02-23 15:30:00,21.21,21.31,21.15,21.17,212900.0,12.9939,13.0551,12.9571,12.9694,212900.0
2009-02-24 09:30:00,21.35,21.48,21.1,21.37,83700.0,13.0796,13.1593,12.9265,13.0919,83700.0
2009-02-24 10:00:00,21.36,21.36,21.18,21.35,84500.0,13.0858,13.0858,12.9755,13.0796,84500.0
2009-02-24 10:30:00,21.33,21.55,21.33,21.44,93600.0,13.0674,13.2022,13.0674,13.1348,93600.0
2009-02-24 11:00:00,21.44,21.49,21.39,21.45,130700.0,13.1348,13.1654,13.1041,13.1409,130700.0
2009-02-24 11:30:00,21.46,21.46,21.33,21.34,169100.0,13.147,13.147,13.0674,13.0735,169100.0
2009-02-24 12:00:00,21.33,21.43,21.31,21.37,88900.0,13.0674,13.1286,13.0551,13.0919,88900.0
2009-02-24 12:30:00,21.39,21.53,21.39,21.47,67700.0,13.1041,13.1899,13.1041,13.1532,67700.0
2009-02-24 13:00:00,21.47,21.68,21.41,21.68,79600.0,13.1532,13.2818,13.1164,13.2818,79600.0
2009-02-24 13:30:00,21.68,21.84,21.67,21.83,182400.0,13.2818,13.3798,13.2757,13.3737,182400.0
2009-02-24 14:00:00,21.84,21.94,21.77,21.9,148300.0,13.3798,13.4411,13.3369,13.4166,148300.0
2009-02-24 14:30:00,21.91,21.97,21.83,21.92,105800.0,13.4227,13.4595,13.3737,13.4288,105800.0
2009-02-24 15:00:00,21.94,22.11,21.93,22.02,166600.0,13.4411,13.5452,13.435,13.4901,166600.0
2009-02-24 15:30:00,22.02,22.09,21.96,21.99,219100.0,13.4901,13.533,13.4533,13.4717,219100.0
2009-02-25 09:30:00,21.71,21.71,21.49,21.53,73900.0,13.3002,13.3002,13.1654,13.1899,73900.0
2009-02-25 10:00:00,21.51,21.51,21.23,21.37,69000.0,13.1777,13.1777,13.0061,13.0919,69000.0
2009-02-25 10:30:00,21.38,21.38,21.15,21.17,33800.0,13.098,13.098,12.9571,12.9694,33800.0
2009-02-25 11:00:00,21.19,21.39,21.19,21.39,152800.0,12.9816,13.1041,12.9816,13.1041,152800.0
2009-02-25 11:30:00,21.39,21.5,21.32,21.32,58200.0,13.1041,13.1715,13.0613,13.0613,58200.0
2009-02-25 12:00:00,21.34,21.36,21.24,21.25,73600.0,13.0735,13.0858,13.0122,13.0184,73600.0
2009-02-25 12:30:00,21.25,21.3,21.17,21.28,75100.0,13.0184,13.049,12.9694,13.0368,75100.0
2009-02-25 13:00:00,21.28,21.36,21.26,21.28,68900.0,13.0368,13.0858,13.0245,13.0368,68900.0
2009-02-25 13:30:00,21.29,21.62,21.28,21.58,96100.0,13.0429,13.245,13.0368,13.2205,96100.0
2009-02-25 14:00:00,21.58,21.61,21.32,21.47,231500.0,13.2205,13.2389,13.0613,13.1532,231500.0
2009-02-25 14:30:00,21.49,21.59,21.41,21.54,219500.0,13.1654,13.2267,13.1164,13.196,219500.0
2009-02-25 15:00:00,21.54,21.82,21.52,21.75,207800.0,13.196,13.3676,13.1838,13.3247,207800.0
2009-02-25 15:30:00,21.71,21.76,21.47,21.48,378600.0,13.3002,13.3308,13.1532,13.1593,378600.0
2009-02-26 09:30:00,21.81,21.87,21.67,21.76,147700.0,13.3614,13.3982,13.2757,13.3308,147700.0
2009-02-26 10:00:00,21.79,21.89,21.72,21.86,82600.0,13.3492,13.4105,13.3063,13.3921,82600.0
2009-02-26 10:30:00,21.84,21.96,21.77,21.92,79800.0,13.3798,13.4533,13.3369,13.4288,79800.0
2009-02-26 11:00:00,21.92,21.92,21.77,21.77,36200.0,13.4288,13.4288,13.3369,13.3369,36200.0
2009-02-26 11:30:00,21.77,21.8,21.68,21.71,71500.0,13.3369,13.3553,13.2818,13.3002,71500.0
2009-02-26 12:00:00,21.74,21.76,21.58,21.6,25700.0,13.3186,13.3308,13.2205,13.2328,25700.0
2009-02-26 12:30:00,21.59,21.66,21.58,21.59,28500.0,13.2267,13.2696,13.2205,13.2267,28500.0
2009-02-26 13:00:00,21.61,21.62,21.45,21.56,93000.0,13.2389,13.245,13.1409,13.2083,93000.0
2009-02-26 13:30:00,21.56,21.66,21.54,21.63,95700.0,13.2083,13.2696,13.196,13.2512,95700.0
2009-02-26 14:00:00,21.63,21.66,21.53,21.63,114500.0,13.2512,13.2696,13.1899,13.2512,114500.0
2009-02-26 14:30:00,21.61,21.61,21.36,21.42,354400.0,13.2389,13.2389,13.0858,13.1225,354400.0
2009-02-26 15:00:00,21.42,21.42,21.25,21.3,234200.0,13.1225,13.1225,13.0184,13.049,234200.0
2009-02-26 15:30:00,21.29,21.43,21.27,21.29,223000.0,13.0429,13.1286,13.0306,13.0429,223000.0
2009-02-27 09:30:00,21.42,21.42,21.03,21.18,64600.0,13.1225,13.1225,12.8836,12.9755,64600.0
2009-02-27 10:00:00,21.19,21.36,21.11,21.28,97700.0,12.9816,13.0858,12.9326,13.0368,97700.0
2009-02-27 10:30:00,21.28,21.42,21.25,21.34,110300.0,13.0368,13.1225,13.0184,13.0735,110300.0
2009-02-27 11:00:00,21.35,21.37,21.28,21.31,66700.0,13.0796,13.0919,13.0368,13.0551,66700.0
2009-02-27 11:30:00,21.32,21.55,21.3,21.53,79900.0,13.0613,13.2022,13.049,13.1899,79900.0
2009-02-27 12:00:00,21.53,21.61,21.52,21.57,106200.0,13.1899,13.2389,13.1838,13.2144,106200.0
2009-02-27 12:30:00,21.57,21.6,21.5,21.57,63500.0,13.2144,13.2328,13.1715,13.2144,63500.0
2009-02-27 13:00:00,21.58,21.64,21.51,21.58,86700.0,13.2205,13.2573,13.1777,13.2205,86700.0
2009-02-27 13:30:00,21.58,21.63,21.42,21.62,161800.0,13.2205,13.2512,13.1225,13.245,161800.0
2009-02-27 14:00:00,21.61,21.69,21.48,21.48,115700.0,13.2389,13.2879,13.1593,13.1593,115700.0
2009-02-27 14:30:00,21.47,21.56,21.43,21.52,150200.0,13.1532,13.2083,13.1286,13.1838,150200.0
2009-02-27 15:00:00,21.51,21.51,21.26,21.3,174400.0,13.1777,13.1777,13.0245,13.049,174400.0
2009-02-27 15:30:00,21.3,21.41,21.23,21.24,211100.0,13.049,13.1164,13.0061,13.0122,211100.0
2009-03-02 09:30:00,20.95,20.95,20.6,20.69,652400.0,12.8346,12.8346,12.6202,12.6753,652400.0
2009-03-02 10:00:00,20.7,20.77,20.52,20.57,722000.0,12.6814,12.7243,12.5712,12.6018,722000.0
2009-03-02 10:30:00,20.56,20.6,20.44,20.46,163100.0,12.5957,12.6202,12.5221,12.5344,163100.0
2009-03-02 11:00:00,20.46,20.5,20.3,20.32,70700.0,12.5344,12.5589,12.4364,12.4486,70700.0
2009-03-02 11:30:00,20.32,20.32,20.18,20.21,79600.0,12.4486,12.4486,12.3629,12.3812,79600.0
2009-03-02 12:00:00,20.23,20.31,20.2,20.27,113600.0,12.3935,12.4425,12.3751,12.418,113600.0
2009-03-02 12:30:00,20.28,20.31,20.17,20.18,58600.0,12.4241,12.4425,12.3567,12.3629,58600.0
2009-03-02 13:00:00,20.18,20.23,20.15,20.18,103900.0,12.3629,12.3935,12.3445,12.3629,103900.0
2009-03-02 13:30:00,20.18,20.24,20.13,20.24,141000.0,12.3629,12.3996,12.3322,12.3996,141000.0
2009-03-02 14:00:00,20.23,20.29,20.14,20.17,115000.0,12.3935,12.4302,12.3384,12.3567,115000.0
2009-03-02 14:30:00,20.18,20.34,20.14,20.14,141700.0,12.3629,12.4609,12.3384,12.3384,141700.0
2009-03-02 15:00:00,20.14,20.15,20.09,20.15,189700.0,12.3384,12.3445,12.3077,12.3445,189700.0
2009-03-02 15:30:00,20.15,20.18,20.03,20.1,367100.0,12.3445,12.3629,12.271,12.3138,367100.0
2009-03-03 09:30:00,20.25,20.43,20.18,20.23,240700.0,12.4057,12.516,12.3629,12.3935,240700.0
2009-03-03 10:00:00,20.21,20.24,20.07,20.19,201800.0,12.3812,12.3996,12.2955,12.369,201800.0
2009-03-03 10:30:00,20.17,20.19,20.03,20.04,101000.0,12.3567,12.369,12.271,12.2771,101000.0
2009-03-03 11:00:00,20.07,20.1,19.86,19.99,160300.0,12.2955,12.3138,12.1668,12.2465,160300.0
2009-03-03 11:30:00,19.99,20.01,19.77,19.81,149900.0,12.2465,12.2587,12.1117,12.1362,149900.0
2009-03-03 12:00:00,19.83,20.1,19.82,20.1,67300.0,12.1484,12.3138,12.1423,12.3138,67300.0
2009-03-03 12:30:00,20.08,20.1,19.96,19.96,105500.0,12.3016,12.3138,12.2281,12.2281,105500.0
2009-03-03 13:00:00,19.95,20.06,19.93,19.97,75800.0,12.222,12.2893,12.2097,12.2342,75800.0
2009-03-03 13:30:00,19.97,20.06,19.89,20.01,84900.0,12.2342,12.2893,12.1852,12.2587,84900.0
2009-03-03 14:00:00,20.02,20.18,20.02,20.14,149100.0,12.2648,12.3629,12.2648,12.3384,149100.0
2009-03-03 14:30:00,20.15,20.29,20.12,20.25,194500.0,12.3445,12.4302,12.3261,12.4057,194500.0
2009-03-03 15:00:00,20.24,20.25,20.0,20.01,221500.0,12.3996,12.4057,12.2526,12.2587,221500.0
2009-03-03 15:30:00,20.0,20.05,19.92,19.94,378400.0,12.2526,12.2832,12.2036,12.2158,378400.0
2009-03-04 09:30:00,20.56,20.56,20.39,20.43,85700.0,12.5957,12.5957,12.4915,12.516,85700.0
2009-03-04 10:00:00,20.42,20.54,20.33,20.46,128700.0,12.5099,12.5834,12.4548,12.5344,128700.0
2009-03-04 10:30:00,20.47,20.62,20.43,20.56,94700.0,12.5405,12.6324,12.516,12.5957,94700.0
2009-03-04 11:00:00,20.59,20.76,20.59,20.75,104400.0,12.614,12.7182,12.614,12.7121,104400.0
2009-03-04 11:30:00,20.77,20.83,20.71,20.76,78500.0,12.7243,12.7611,12.6876,12.7182,78500.0
2009-03-04 12:00:00,20.77,20.78,20.63,20.7,98400.0,12.7243,12.7304,12.6385,12.6814,98400.0
2009-03-04 12:30:00,20.7,20.77,20.59,20.62,63300.0,12.6814,12.7243,12.614,12.6324,63300.0
2009-03-04 13:00:00,20.62,20.69,20.56,20.65,80000.0,12.6324,12.6753,12.5957,12.6508,80000.0
2009-03-04 13:30:00,20.66,20.74,20.63,20.63,115800.0,12.6569,12.7059,12.6385,12.6385,115800.0
2009-03-04 14:00:00,20.63,20.82,20.61,20.74,122200.0,12.6385,12.7549,12.6263,12.7059,122200.0
2009-03-04 14:30:00,20.74,20.96,20.71,20.95,151700.0,12.7059,12.8407,12.6876,12.8346,151700.0
2009-03-04 15:00:00,20.94,21.02,20.91,21.01,292200.0,12.8285,12.8775,12.8101,12.8713,292200.0
2009-03-04 15:30:00,21.01,21.02,20.74,20.77,151600.0,12.8713,12.8775,12.7059,12.7243,151600.0
2009-03-05 09:30:00,20.2,20.34,20.15,20.29,101300.0,12.3751,12.4609,12.3445,12.4302,101300.0
2009-03-05 10:00:00,20.3,20.42,20.21,20.23,54700.0,12.4364,12.5099,12.3812,12.3935,54700.0
2009-03-05 10:30:00,20.22,20.36,20.19,20.19,72900.0,12.3874,12.4731,12.369,12.369,72900.0
2009-03-05 11:00:00,20.2,20.21,19.94,19.94,132000.0,12.3751,12.3812,12.2158,12.2158,132000.0
2009-03-05 11:30:00,19.95,20.01,19.91,19.93,73100.0,12.222,12.2587,12.1974,12.2097,73100.0
2009-03-05 12:00:00,19.95,19.97,19.79,19.94,108400.0,12.222,12.2342,12.1239,12.2158,108400.0
2009-03-05 12:30:00,19.95,20.0,19.87,19.88,44200.0,12.222,12.2526,12.1729,12.1791,44200.0
2009-03-05 13:00:00,19.9,20.06,19.88,20.01,36000.0,12.1913,12.2893,12.1791,12.2587,36000.0
2009-03-05 13:30:00,20.0,20.0,19.85,19.94,74800.0,12.2526,12.2526,12.1607,12.2158,74800.0
2009-03-05 14:00:00,19.87,19.92,19.79,19.83,75700.0,12.1729,12.2036,12.1239,12.1484,75700.0
2009-03-05 14:30:00,19.81,19.9,19.76,19.78,107200.0,12.1362,12.1913,12.1056,12.1178,107200.0
2009-03-05 15:00:00,19.79,19.94,19.77,19.83,138100.0,12.1239,12.2158,12.1117,12.1484,138100.0
2009-03-05 15:30:00,19.84,19.95,19.7,19.93,182100.0,12.1546,12.222,12.0688,12.2097,182100.0
2009-03-06 09:30:00,20.25,20.38,20.11,20.17,250900.0,12.4057,12.4854,12.32,12.3567,250900.0
2009-03-06 10:00:00,20.18,20.22,19.99,20.08,113100.0,12.3629,12.3874,12.2465,12.3016,113100.0
2009-03-06 10:30:00,20.08,20.13,19.85,19.88,618400.0,12.3016,12.3322,12.1607,12.1791,618400.0
2009-03-06 11:00:00,19.9,19.96,19.81,19.85,585100.0,12.1913,12.2281,12.1362,12.1607,585100.0
2009-03-06 11:30:00,19.86,19.94,19.77,19.86,94000.0,12.1668,12.2158,12.1117,12.1668,94000.0
2009-03-06 12:00:00,19.87,19.96,19.84,19.86,87700.0,12.1729,12.2281,12.1546,12.1668,87700.0
2009-03-06 12:30:00,19.84,19.86,19.68,19.79,55400.0,12.1546,12.1668,12.0565,12.1239,55400.0
2009-03-06 13:00:00,19.78,19.79,19.67,19.69,117000.0,12.1178,12.1239,12.0504,12.0627,117000.0
2009-03-06 13:30:00,19.69,19.7,19.63,19.7,110600.0,12.0627,12.0688,12.0259,12.0688,110600.0
2009-03-06 14:00:00,19.71,19.8,19.65,19.74,63300.0,12.0749,12.1301,12.0382,12.0933,63300.0
2009-03-06 14:30:00,19.73,19.73,19.56,19.56,251200.0,12.0872,12.0872,11.983,11.983,251200.0
2009-03-06 15:00:00,19.57,19.65,19.48,19.5,157500.0,11.9892,12.0382,11.934,11.9463,157500.0
2009-03-06 15:30:00,19.51,19.96,19.51,19.95,244100.0,11.9524,12.2281,11.9524,12.222,244100.0
2009-03-09 09:30:00,19.31,19.62,19.27,19.52,96100.0,11.8299,12.0198,11.8054,11.9585,96100.0
2009-03-09 10:00:00,19.52,19.76,19.5,19.65,114200.0,11.9585,12.1056,11.9463,12.0382,114200.0
2009-03-09 10:30:00,19.65,19.71,19.56,19.58,128300.0,12.0382,12.0749,11.983,11.9953,128300.0
2009-03-09 11:00:00,19.58,19.66,19.52,19.64,167700.0,11.9953,12.0443,11.9585,12.032,167700.0
2009-03-09 11:30:00,19.64,19.69,19.59,19.62,111600.0,12.032,12.0627,12.0014,12.0198,111600.0
2009-03-09 12:00:00,19.62,19.76,19.6,19.7,72900.0,12.0198,12.1056,12.0075,12.0688,72900.0
2009-03-09 12:30:00,19.69,19.71,19.55,19.57,80100.0,12.0627,12.0749,11.9769,11.9892,80100.0
2009-03-09 13:00:00,19.56,19.56,19.44,19.47,156700.0,11.983,11.983,11.9095,11.9279,156700.0
2009-03-09 13:30:00,19.48,19.57,19.46,19.52,108700.0,11.934,11.9892,11.9218,11.9585,108700.0
2009-03-09 14:00:00,19.52,19.62,19.49,19.55,82400.0,11.9585,12.0198,11.9401,11.9769,82400.0
2009-03-09 14:30:00,19.55,19.59,19.44,19.51,137900.0,11.9769,12.0014,11.9095,11.9524,137900.0
2009-03-09 15:00:00,19.52,19.57,19.32,19.39,170900.0,11.9585,11.9892,11.836,11.8789,170900.0
2009-03-09 15:30:00,19.37,19.44,19.31,19.44,330900.0,11.8666,11.9095,11.8299,11.9095,330900.0
2009-03-10 09:30:00,20.2,20.39,20.15,20.3,104700.0,12.3751,12.4915,12.3445,12.4364,104700.0
2009-03-10 10:00:00,20.32,20.53,20.32,20.45,124500.0,12.4486,12.5773,12.4486,12.5283,124500.0
2009-03-10 10:30:00,20.46,20.56,20.42,20.53,71300.0,12.5344,12.5957,12.5099,12.5773,71300.0
2009-03-10 11:00:00,20.52,20.63,20.48,20.61,48500.0,12.5712,12.6385,12.5466,12.6263,48500.0
2009-03-10 11:30:00,20.61,20.75,20.54,20.75,77600.0,12.6263,12.7121,12.5834,12.7121,77600.0
2009-03-10 12:00:00,20.74,20.78,20.68,20.73,40000.0,12.7059,12.7304,12.6692,12.6998,40000.0
2009-03-10 12:30:00,20.74,20.77,20.67,20.68,37400.0,12.7059,12.7243,12.663,12.6692,37400.0
2009-03-10 13:00:00,20.67,20.68,20.59,20.61,65500.0,12.663,12.6692,12.614,12.6263,65500.0
2009-03-10 13:30:00,20.6,20.7,20.54,20.55,194200.0,12.6202,12.6814,12.5834,12.5895,194200.0
2009-03-10 14:00:00,20.54,20.58,20.45,20.53,96900.0,12.5834,12.6079,12.5283,12.5773,96900.0
2009-03-10 14:30:00,20.53,20.55,20.43,20.54,94300.0,12.5773,12.5895,12.516,12.5834,94300.0
2009-03-10 15:00:00,20.54,20.65,20.51,20.62,105200.0,12.5834,12.6508,12.565,12.6324,105200.0
2009-03-10 15:30:00,20.63,20.68,20.53,20.68,215900.0,12.6385,12.6692,12.5773,12.6692,215900.0
2009-03-11 09:30:00,20.95,21.11,20.78,21.04,142200.0,12.8346,12.9326,12.7304,12.8897,142200.0
2009-03-11 10:00:00,21.04,21.05,20.9,20.97,57600.0,12.8897,12.8958,12.804,12.8468,57600.0
2009-03-11 10:30:00,20.99,21.0,20.86,20.92,40000.0,12.8591,12.8652,12.7794,12.8162,40000.0
2009-03-11 11:00:00,20.93,20.95,20.74,20.76,46600.0,12.8223,12.8346,12.7059,12.7182,46600.0
2009-03-11 11:30:00,20.76,20.81,20.68,20.81,38700.0,12.7182,12.7488,12.6692,12.7488,38700.0
2009-03-11 12:00:00,20.83,20.89,20.79,20.8,71600.0,12.7611,12.7978,12.7366,12.7427,71600.0
2009-03-11 12:30:00,20.81,20.83,20.69,20.69,27000.0,12.7488,12.7611,12.6753,12.6753,27000.0
2009-03-11 13:00:00,20.7,20.77,20.68,20.69,10000.0,12.6814,12.7243,12.6692,12.6753,10000.0
2009-03-11 13:30:00,20.71,20.85,20.7,20.8,39800.0,12.6876,12.7733,12.6814,12.7427,39800.0
2009-03-11 14:00:00,20.81,20.82,20.58,20.62,50300.0,12.7488,12.7549,12.6079,12.6324,50300.0
2009-03-11 14:30:00,20.62,20.77,20.6,20.74,105600.0,12.6324,12.7243,12.6202,12.7059,105600.0
2009-03-11 15:00:00,20.74,20.94,20.74,20.89,99200.0,12.7059,12.8285,12.7059,12.7978,99200.0
2009-03-11 15:30:00,20.9,20.98,20.78,20.8,85200.0,12.804,12.853,12.7304,12.7427,85200.0
2009-03-12 09:30:00,20.62,20.63,20.41,20.48,70700.0,12.6324,12.6385,12.5038,12.5466,70700.0
2009-03-12 10:00:00,20.48,20.66,20.48,20.61,172900.0,12.5466,12.6569,12.5466,12.6263,172900.0
2009-03-12 10:30:00,20.62,20.79,20.56,20.75,171700.0,12.6324,12.7366,12.5957,12.7121,171700.0
2009-03-12 11:00:00,20.75,20.79,20.65,20.68,46100.0,12.7121,12.7366,12.6508,12.6692,46100.0
2009-03-12 11:30:00,20.66,20.85,20.66,20.8,58400.0,12.6569,12.7733,12.6569,12.7427,58400.0
2009-03-12 12:00:00,20.82,20.89,20.78,20.8,42300.0,12.7549,12.7978,12.7304,12.7427,42300.0
2009-03-12 12:30:00,20.81,20.93,20.79,20.93,57300.0,12.7488,12.8223,12.7366,12.8223,57300.0
2009-03-12 13:00:00,20.94,20.99,20.9,20.93,41000.0,12.8285,12.8591,12.804,12.8223,41000.0
2009-03-12 13:30:00,20.95,21.04,20.92,21.02,67200.0,12.8346,12.8897,12.8162,12.8775,67200.0
2009-03-12 14:00:00,21.03,21.09,20.96,21.07,60700.0,12.8836,12.9204,12.8407,12.9081,60700.0
2009-03-12 14:30:00,21.05,21.18,21.04,21.14,38600.0,12.8958,12.9755,12.8897,12.951,38600.0
2009-03-12 15:00:00,21.14,21.23,21.1,21.2,103300.0,12.951,13.0061,12.9265,12.9877,103300.0
2009-03-12 15:30:00,21.2,21.31,21.17,21.27,109800.0,12.9877,13.0551,12.9694,13.0306,109800.0
2009-03-13 09:30:00,21.37,21.41,21.27,21.38,106500.0,13.0919,13.1164,13.0306,13.098,106500.0
2009-03-13 10:00:00,21.4,21.46,21.28,21.29,91600.0,13.1103,13.147,13.0368,13.0429,91600.0
2009-03-13 10:30:00,21.29,21.38,21.24,21.27,45700.0,13.0429,13.098,13.0122,13.0306,45700.0
2009-03-13 11:00:00,21.24,21.32,21.16,21.19,57800.0,13.0122,13.0613,12.9632,12.9816,57800.0
2009-03-13 11:30:00,21.19,21.21,21.06,21.12,41200.0,12.9816,12.9939,12.902,12.9387,41200.0
2009-03-13 12:00:00,21.14,21.17,21.07,21.14,35000.0,12.951,12.9694,12.9081,12.951,35000.0
2009-03-13 12:30:00,21.14,21.25,21.14,21.24,48300.0,12.951,13.0184,12.951,13.0122,48300.0
2009-03-13 13:00:00,21.24,21.34,21.21,21.32,48800.0,13.0122,13.0735,12.9939,13.0613,48800.0
2009-03-13 13:30:00,21.33,21.33,21.24,21.29,17000.0,13.0674,13.0674,13.0122,13.0429,17000.0
2009-03-13 14:00:00,21.31,21.36,21.27,21.28,43900.0,13.0551,13.0858,13.0306,13.0368,43900.0
2009-03-13 14:30:00,21.28,21.41,21.28,21.33,56300.0,13.0368,13.1164,13.0368,13.0674,56300.0
2009-03-13 15:00:00,21.33,21.42,21.33,21.4,145000.0,13.0674,13.1225,13.0674,13.1103,145000.0
2009-03-13 15:30:00,21.4,21.42,21.33,21.36,254600.0,13.1103,13.1225,13.0674,13.0858,254600.0
2009-03-16 09:30:00,21.78,21.8,21.7,21.74,57100.0,13.3431,13.3553,13.2941,13.3186,57100.0
2009-03-16 10:00:00,21.74,21.8,21.62,21.64,92900.0,13.3186,13.3553,13.245,13.2573,92900.0
2009-03-16 10:30:00,21.65,21.79,21.65,21.72,53900.0,13.2634,13.3492,13.2634,13.3063,53900.0
2009-03-16 11:00:00,21.74,21.96,21.72,21.92,44500.0,13.3186,13.4533,13.3063,13.4288,44500.0
2009-03-16 11:30:00,21.92,21.94,21.84,21.87,31600.0,13.4288,13.4411,13.3798,13.3982,31600.0
2009-03-16 12:00:00,21.87,21.92,21.82,21.92,19700.0,13.3982,13.4288,13.3676,13.4288,19700.0
2009-03-16 12:30:00,21.92,22.1,21.92,22.1,26800.0,13.4288,13.5391,13.4288,13.5391,26800.0
2009-03-16 13:00:00,22.1,22.1,22.02,22.07,32100.0,13.5391,13.5391,13.4901,13.5207,32100.0
2009-03-16 13:30:00,22.07,22.11,21.98,22.0,48800.0,13.5207,13.5452,13.4656,13.4778,48800.0
2009-03-16 14:00:00,21.99,22.0,21.92,21.93,27400.0,13.4717,13.4778,13.4288,13.435,27400.0
2009-03-16 14:30:00,21.93,21.97,21.83,21.85,46400.0,13.435,13.4595,13.3737,13.386,46400.0
2009-03-16 15:00:00,21.85,21.87,21.7,21.76,58000.0,13.386,13.3982,13.2941,13.3308,58000.0
2009-03-16 15:30:00,21.76,21.76,21.59,21.64,144200.0,13.3308,13.3308,13.2267,13.2573,144200.0
2009-03-17 09:30:00,21.58,21.65,21.47,21.58,58300.0,13.2205,13.2634,13.1532,13.2205,58300.0
2009-03-17 10:00:00,21.59,21.7,21.59,21.61,65000.0,13.2267,13.2941,13.2267,13.2389,65000.0
2009-03-17 10:30:00,21.61,21.78,21.59,21.75,32600.0,13.2389,13.3431,13.2267,13.3247,32600.0
2009-03-17 11:00:00,21.73,21.75,21.67,21.68,25600.0,13.3124,13.3247,13.2757,13.2818,25600.0
2009-03-17 11:30:00,21.68,21.73,21.63,21.72,15500.0,13.2818,13.3124,13.2512,13.3063,15500.0
2009-03-17 12:00:00,21.73,21.82,21.71,21.81,25400.0,13.3124,13.3676,13.3002,13.3614,25400.0
2009-03-17 12:30:00,21.81,21.97,21.78,21.94,30000.0,13.3614,13.4595,13.3431,13.4411,30000.0
2009-03-17 13:00:00,21.94,22.01,21.9,21.98,54500.0,13.4411,13.484,13.4166,13.4656,54500.0
2009-03-17 13:30:00,21.97,22.1,21.91,21.93,120800.0,13.4595,13.5391,13.4227,13.435,120800.0
2009-03-17 14:00:00,21.93,21.98,21.88,21.88,147800.0,13.435,13.4656,13.4043,13.4043,147800.0
2009-03-17 14:30:00,21.9,22.05,21.89,22.0,81800.0,13.4166,13.5085,13.4105,13.4778,81800.0
2009-03-17 15:00:00,21.99,22.17,21.98,22.1,131500.0,13.4717,13.582,13.4656,13.5391,131500.0
2009-03-17 15:30:00,22.1,22.22,22.05,22.2,259000.0,13.5391,13.6126,13.5085,13.6004,259000.0
2009-03-18 09:30:00,21.94,21.96,21.85,21.87,72900.0,13.4411,13.4533,13.386,13.3982,72900.0
2009-03-18 10:00:00,21.86,21.89,21.81,21.83,70200.0,13.3921,13.4105,13.3614,13.3737,70200.0
2009-03-18 10:30:00,21.83,21.89,21.72,21.85,215300.0,13.3737,13.4105,13.3063,13.386,215300.0
2009-03-18 11:00:00,21.86,21.87,21.75,21.78,154800.0,13.3921,13.3982,13.3247,13.3431,154800.0
2009-03-18 11:30:00,21.77,21.84,21.73,21.83,54200.0,13.3369,13.3798,13.3124,13.3737,54200.0
2009-03-18 12:00:00,21.85,21.99,21.85,21.94,32300.0,13.386,13.4717,13.386,13.4411,32300.0
2009-03-18 12:30:00,21.94,22.02,21.91,22.01,46500.0,13.4411,13.4901,13.4227,13.484,46500.0
2009-03-18 13:00:00,22.01,22.02,21.94,21.98,33900.0,13.484,13.4901,13.4411,13.4656,33900.0
2009-03-18 13:30:00,21.99,22.09,21.98,22.01,88400.0,13.4717,13.533,13.4656,13.484,88400.0
2009-03-18 14:00:00,22.0,22.65,21.94,22.55,298300.0,13.4778,13.8761,13.4411,13.8148,298300.0
2009-03-18 14:30:00,22.55,22.93,22.55,22.87,173600.0,13.8148,14.0476,13.8148,14.0108,173600.0
2009-03-18 15:00:00,22.86,22.95,22.59,22.72,152500.0,14.0047,14.0598,13.8393,13.9189,152500.0
2009-03-18 15:30:00,22.72,22.86,22.57,22.85,111900.0,13.9189,14.0047,13.827,13.9986,111900.0
2009-03-19 09:30:00,23.36,23.4,23.05,23.05,173100.0,14.311,14.3355,14.1211,14.1211,173100.0
2009-03-19 10:00:00,23.02,23.17,22.98,23.11,225900.0,14.1027,14.1946,14.0782,14.1579,225900.0
2009-03-19 10:30:00,23.12,23.24,23.12,23.18,184500.0,14.164,14.2375,14.164,14.2007,184500.0
2009-03-19 11:00:00,23.19,23.23,23.08,23.08,71400.0,14.2069,14.2314,14.1395,14.1395,71400.0
2009-03-19 11:30:00,23.07,23.07,22.94,23.04,55200.0,14.1334,14.1334,14.0537,14.115,55200.0
2009-03-19 12:00:00,23.04,23.05,22.89,22.95,97400.0,14.115,14.1211,14.0231,14.0598,97400.0
2009-03-19 12:30:00,22.97,23.05,22.95,22.96,32900.0,14.0721,14.1211,14.0598,14.066,32900.0
2009-03-19 13:00:00,22.97,23.05,22.9,23.01,46000.0,14.0721,14.1211,14.0292,14.0966,46000.0
2009-03-19 13:30:00,23.02,23.04,22.95,22.95,55800.0,14.1027,14.115,14.0598,14.0598,55800.0
2009-03-19 14:00:00,22.96,23.03,22.9,22.91,42300.0,14.066,14.1089,14.0292,14.0353,42300.0
2009-03-19 14:30:00,22.92,22.94,22.77,22.83,117800.0,14.0415,14.0537,13.9496,13.9863,117800.0
2009-03-19 15:00:00,22.83,22.93,22.83,22.88,83500.0,13.9863,14.0476,13.9863,14.017,83500.0
2009-03-19 15:30:00,22.89,22.96,22.8,22.84,165100.0,14.0231,14.066,13.9679,13.9925,165100.0
2009-03-20 09:30:00,22.79,23.71,22.79,22.81,108900.0,13.9618,14.5254,13.9618,13.9741,108900.0
2009-03-20 10:00:00,22.81,22.92,22.74,22.91,136000.0,13.9741,14.0415,13.9312,14.0353,136000.0
2009-03-20 10:30:00,22.92,22.92,22.8,22.88,140000.0,14.0415,14.0415,13.9679,14.017,140000.0
2009-03-20 11:00:00,22.86,22.87,22.67,22.68,154300.0,14.0047,14.0108,13.8883,13.8944,154300.0
2009-03-20 11:30:00,22.68,22.75,22.67,22.68,161600.0,13.8944,13.9373,13.8883,13.8944,161600.0
2009-03-20 12:00:00,22.71,22.87,22.69,22.83,88400.0,13.9128,14.0108,13.9006,13.9863,88400.0
2009-03-20 12:30:00,22.82,22.86,22.66,22.73,68000.0,13.9802,14.0047,13.8822,13.9251,68000.0
2009-03-20 13:00:00,22.73,22.74,22.59,22.59,72800.0,13.9251,13.9312,13.8393,13.8393,72800.0
2009-03-20 13:30:00,22.59,22.64,22.48,22.48,107100.0,13.8393,13.8699,13.7719,13.7719,107100.0
2009-03-20 14:00:00,22.5,22.5,22.41,22.48,116200.0,13.7842,13.7842,13.729,13.7719,116200.0
2009-03-20 14:30:00,22.49,22.52,22.42,22.51,127900.0,13.778,13.7964,13.7351,13.7903,127900.0
2009-03-20 15:00:00,22.52,22.63,22.48,22.57,259800.0,13.7964,13.8638,13.7719,13.827,259800.0
2009-03-20 15:30:00,22.58,22.63,22.49,22.51,118300.0,13.8332,13.8638,13.778,13.7903,118300.0
2009-03-23 09:30:00,23.3,23.36,23.17,23.21,112400.0,14.2855,14.3223,14.2058,14.2303,112400.0
2009-03-23 10:00:00,23.23,23.5,23.22,23.45,71600.0,14.2426,14.4081,14.2365,14.3775,71600.0
2009-03-23 10:30:00,23.45,23.57,23.44,23.57,42200.0,14.3775,14.4511,14.3714,14.4511,42200.0
2009-03-23 11:00:00,23.55,23.65,23.51,23.51,56600.0,14.4388,14.5001,14.4143,14.4143,56600.0
2009-03-23 11:30:00,23.53,23.7,23.53,23.68,37100.0,14.4265,14.5308,14.4265,14.5185,37100.0
2009-03-23 12:00:00,23.68,23.69,23.59,23.69,55300.0,14.5185,14.5246,14.4633,14.5246,55300.0
2009-03-23 12:30:00,23.69,23.71,23.6,23.62,33300.0,14.5246,14.5369,14.4695,14.4817,33300.0
2009-03-23 13:00:00,23.62,23.73,23.59,23.64,35500.0,14.4817,14.5492,14.4633,14.494,35500.0
2009-03-23 13:30:00,23.66,23.68,23.59,23.64,68300.0,14.5062,14.5185,14.4633,14.494,68300.0
2009-03-23 14:00:00,23.65,23.74,23.62,23.73,18900.0,14.5001,14.5553,14.4817,14.5492,18900.0
2009-03-23 14:30:00,23.76,23.88,23.69,23.87,98400.0,14.5675,14.6411,14.5246,14.635,98400.0
2009-03-23 15:00:00,23.84,23.93,23.81,23.93,47300.0,14.6166,14.6718,14.5982,14.6718,47300.0
2009-03-23 15:30:00,23.94,24.15,23.9,24.1,168700.0,14.6779,14.8067,14.6534,14.776,168700.0
2009-03-24 09:30:00,23.51,24.85,23.45,23.54,75300.0,14.4143,15.2358,14.3775,14.4327,75300.0
2009-03-24 10:00:00,23.59,23.68,23.49,23.51,76500.0,14.4633,14.5185,14.402,14.4143,76500.0
2009-03-24 10:30:00,23.49,23.54,23.43,23.49,102900.0,14.402,14.4327,14.3652,14.402,102900.0
2009-03-24 11:00:00,23.45,23.62,23.44,23.6,90100.0,14.3775,14.4817,14.3714,14.4695,90100.0
2009-03-24 11:30:00,23.62,23.64,23.54,23.57,49100.0,14.4817,14.494,14.4327,14.4511,49100.0
2009-03-24 12:00:00,23.57,23.69,23.54,23.69,194400.0,14.4511,14.5246,14.4327,14.5246,194400.0
2009-03-24 12:30:00,23.68,23.78,23.62,23.77,50400.0,14.5185,14.5798,14.4817,14.5737,50400.0
2009-03-24 13:00:00,23.76,23.84,23.72,23.77,33600.0,14.5675,14.6166,14.543,14.5737,33600.0
2009-03-24 13:30:00,23.77,23.77,23.63,23.66,34700.0,14.5737,14.5737,14.4878,14.5062,34700.0
2009-03-24 14:00:00,23.65,23.75,23.62,23.62,51500.0,14.5001,14.5614,14.4817,14.4817,51500.0
2009-03-24 14:30:00,23.65,23.73,23.6,23.62,67800.0,14.5001,14.5492,14.4695,14.4817,67800.0
2009-03-24 15:00:00,23.63,23.66,23.53,23.58,72900.0,14.4878,14.5062,14.4265,14.4572,72900.0
2009-03-24 15:30:00,23.59,23.6,23.34,23.34,143000.0,14.4633,14.4695,14.31,14.31,143000.0
2009-03-25 09:30:00,23.53,23.87,23.53,23.86,63800.0,14.4265,14.635,14.4265,14.6289,63800.0
2009-03-25 10:00:00,23.89,24.09,23.85,23.87,116300.0,14.6473,14.7699,14.6227,14.635,116300.0
2009-03-25 10:30:00,23.86,24.01,23.86,23.86,67300.0,14.6289,14.7208,14.6289,14.6289,67300.0
2009-03-25 11:00:00,23.87,23.94,23.85,23.91,50600.0,14.635,14.6779,14.6227,14.6595,50600.0
2009-03-25 11:30:00,23.93,23.96,23.86,23.89,142700.0,14.6718,14.6902,14.6289,14.6473,142700.0
2009-03-25 12:00:00,23.89,23.98,23.75,23.79,57200.0,14.6473,14.7024,14.5614,14.5859,57200.0
2009-03-25 12:30:00,23.83,23.87,23.77,23.81,32100.0,14.6105,14.635,14.5737,14.5982,32100.0
2009-03-25 13:00:00,23.84,23.84,23.68,23.68,68600.0,14.6166,14.6166,14.5185,14.5185,68600.0
2009-03-25 13:30:00,23.69,23.69,23.58,23.58,37800.0,14.5246,14.5246,14.4572,14.4572,37800.0
2009-03-25 14:00:00,23.59,23.59,23.43,23.48,68100.0,14.4633,14.4633,14.3652,14.3959,68100.0
2009-03-25 14:30:00,23.47,23.49,23.28,23.3,60900.0,14.3897,14.402,14.2733,14.2855,60900.0
2009-03-25 15:00:00,23.3,23.48,23.26,23.47,51400.0,14.2855,14.3959,14.261,14.3897,51400.0
2009-03-25 15:30:00,23.49,23.8,23.45,23.73,135300.0,14.402,14.5921,14.3775,14.5492,135300.0
2009-03-26 09:30:00,23.97,24.05,23.81,23.83,83700.0,14.6963,14.7454,14.5982,14.6105,83700.0
2009-03-26 10:00:00,23.85,23.91,23.7,23.73,55800.0,14.6227,14.6595,14.5308,14.5492,55800.0
2009-03-26 10:30:00,23.74,23.88,23.73,23.79,61900.0,14.5553,14.6411,14.5492,14.5859,61900.0
2009-03-26 11:00:00,23.82,23.93,23.82,23.86,43400.0,14.6043,14.6718,14.6043,14.6289,43400.0
2009-03-26 11:30:00,23.86,23.94,23.83,23.9,304600.0,14.6289,14.6779,14.6105,14.6534,304600.0
2009-03-26 12:00:00,23.88,24.01,23.87,24.01,112400.0,14.6411,14.7208,14.635,14.7208,112400.0
2009-03-26 12:30:00,24.0,24.01,23.9,23.92,47300.0,14.7147,14.7208,14.6534,14.6656,47300.0
2009-03-26 13:00:00,23.92,24.21,23.92,24.16,57000.0,14.6656,14.8434,14.6656,14.8128,57000.0
2009-03-26 13:30:00,24.18,24.2,24.05,24.05,48600.0,14.8251,14.8373,14.7454,14.7454,48600.0
2009-03-26 14:00:00,24.05,24.14,24.01,24.01,142800.0,14.7454,14.8005,14.7208,14.7208,142800.0
2009-03-26 14:30:00,24.01,24.07,23.88,23.89,127400.0,14.7208,14.7576,14.6411,14.6473,127400.0
2009-03-26 15:00:00,23.89,24.07,23.89,24.06,105300.0,14.6473,14.7576,14.6473,14.7515,105300.0
2009-03-26 15:30:00,24.06,24.14,24.01,24.05,216100.0,14.7515,14.8005,14.7208,14.7454,216100.0
2009-03-27 09:30:00,23.47,23.47,23.38,23.41,175800.0,14.3897,14.3897,14.3346,14.353,175800.0
2009-03-27 10:00:00,23.4,23.44,23.27,23.34,109500.0,14.3468,14.3714,14.2671,14.31,109500.0
2009-03-27 10:30:00,23.34,23.42,23.29,23.39,78400.0,14.31,14.3591,14.2794,14.3407,78400.0
2009-03-27 11:00:00,23.39,23.45,23.36,23.39,84200.0,14.3407,14.3775,14.3223,14.3407,84200.0
2009-03-27 11:30:00,23.39,23.45,23.36,23.41,48900.0,14.3407,14.3775,14.3223,14.353,48900.0
2009-03-27 12:00:00,23.41,23.49,23.35,23.35,65800.0,14.353,14.402,14.3162,14.3162,65800.0
2009-03-27 12:30:00,23.35,23.38,23.28,23.3,62000.0,14.3162,14.3346,14.2733,14.2855,62000.0
2009-03-27 13:00:00,23.29,23.33,23.26,23.31,51500.0,14.2794,14.3039,14.261,14.2916,51500.0
2009-03-27 13:30:00,23.32,23.38,23.19,23.24,99700.0,14.2978,14.3346,14.2181,14.2487,99700.0
2009-03-27 14:00:00,23.24,23.33,23.21,23.31,105900.0,14.2487,14.3039,14.2303,14.2916,105900.0
2009-03-27 14:30:00,23.32,23.36,23.26,23.35,116400.0,14.2978,14.3223,14.261,14.3162,116400.0
2009-03-27 15:00:00,23.36,23.44,23.3,23.31,129900.0,14.3223,14.3714,14.2855,14.2916,129900.0
2009-03-27 15:30:00,23.3,23.36,23.23,23.28,189300.0,14.2855,14.3223,14.2426,14.2733,189300.0
2009-03-30 09:30:00,22.59,22.59,22.44,22.53,87900.0,13.8502,13.8502,13.7582,13.8134,87900.0
2009-03-30 10:00:00,22.52,22.56,22.47,22.51,39300.0,13.8073,13.8318,13.7766,13.8012,39300.0
2009-03-30 10:30:00,22.46,22.48,22.37,22.42,86400.0,13.7705,13.7828,13.7153,13.746,86400.0
2009-03-30 11:00:00,22.41,22.44,22.34,22.36,49900.0,13.7398,13.7582,13.6969,13.7092,49900.0
2009-03-30 11:30:00,22.33,22.34,22.24,22.3,38100.0,13.6908,13.6969,13.6356,13.6724,38100.0
2009-03-30 12:00:00,22.29,22.37,22.27,22.37,23600.0,13.6663,13.7153,13.654,13.7153,23600.0
2009-03-30 12:30:00,22.35,22.37,22.32,22.32,32500.0,13.7031,13.7153,13.6847,13.6847,32500.0
2009-03-30 13:00:00,22.33,22.36,22.29,22.34,28300.0,13.6908,13.7092,13.6663,13.6969,28300.0
2009-03-30 13:30:00,22.34,22.35,22.19,22.21,59300.0,13.6969,13.7031,13.605,13.6172,59300.0
2009-03-30 14:00:00,22.2,22.31,22.19,22.24,53000.0,13.6111,13.6785,13.605,13.6356,53000.0
2009-03-30 14:30:00,22.26,22.28,22.19,22.2,105800.0,13.6479,13.6601,13.605,13.6111,105800.0
2009-03-30 15:00:00,22.2,22.35,22.2,22.32,111800.0,13.6111,13.7031,13.6111,13.6847,111800.0
2009-03-30 15:30:00,22.32,22.42,22.27,22.42,270100.0,13.6847,13.746,13.654,13.746,270100.0
2009-03-31 09:30:00,22.79,22.84,22.69,22.79,59600.0,13.9728,14.0035,13.9115,13.9728,59600.0
2009-03-31 10:00:00,22.76,22.89,22.73,22.89,204700.0,13.9544,14.0341,13.936,14.0341,204700.0
2009-03-31 10:30:00,22.9,22.99,22.88,22.89,54100.0,14.0403,14.0955,14.028,14.0341,54100.0
2009-03-31 11:00:00,22.9,23.04,22.89,23.04,49800.0,14.0403,14.1261,14.0341,14.1261,49800.0
2009-03-31 11:30:00,23.02,23.03,22.97,22.98,29600.0,14.1138,14.12,14.0832,14.0893,29600.0
2009-03-31 12:00:00,22.97,22.99,22.91,22.91,40700.0,14.0832,14.0955,14.0464,14.0464,40700.0
2009-03-31 12:30:00,22.91,22.97,22.88,22.97,30600.0,14.0464,14.0832,14.028,14.0832,30600.0
2009-03-31 13:00:00,22.98,23.12,22.98,23.09,116300.0,14.0893,14.1752,14.0893,14.1568,116300.0
2009-03-31 13:30:00,23.09,23.16,23.08,23.16,813600.0,14.1568,14.1997,14.1506,14.1997,813600.0
2009-03-31 14:00:00,23.16,23.2,23.13,23.19,78500.0,14.1997,14.2242,14.1813,14.2181,78500.0
2009-03-31 14:30:00,23.19,23.29,23.18,23.2,52100.0,14.2181,14.2794,14.2119,14.2242,52100.0
2009-03-31 15:00:00,23.2,23.24,23.14,23.24,113400.0,14.2242,14.2487,14.1874,14.2487,113400.0
2009-03-31 15:30:00,23.23,23.23,23.01,23.01,217900.0,14.2426,14.2426,14.1077,14.1077,217900.0
2009-04-01 09:30:00,22.84,22.93,22.82,22.91,26000.0,14.0035,14.0587,13.9912,14.0464,26000.0
2009-04-01 10:00:00,22.94,23.3,22.94,23.22,79300.0,14.0648,14.2855,14.0648,14.2365,79300.0
2009-04-01 10:30:00,23.24,23.38,23.2,23.34,67200.0,14.2487,14.3346,14.2242,14.31,67200.0
2009-04-01 11:00:00,23.35,23.37,23.27,23.31,47700.0,14.3162,14.3284,14.2671,14.2916,47700.0
2009-04-01 11:30:00,23.32,23.41,23.31,23.39,37500.0,14.2978,14.353,14.2916,14.3407,37500.0
2009-04-01 12:00:00,23.41,23.5,23.4,23.45,19500.0,14.353,14.4081,14.3468,14.3775,19500.0
2009-04-01 12:30:00,23.45,23.47,23.36,23.36,15900.0,14.3775,14.3897,14.3223,14.3223,15900.0
2009-04-01 13:00:00,23.36,23.43,23.33,23.43,33700.0,14.3223,14.3652,14.3039,14.3652,33700.0
2009-04-01 13:30:00,23.42,23.53,23.38,23.5,52800.0,14.3591,14.4265,14.3346,14.4081,52800.0
2009-04-01 14:00:00,23.51,23.59,23.49,23.55,47600.0,14.4143,14.4633,14.402,14.4388,47600.0
2009-04-01 14:30:00,23.55,23.61,23.51,23.59,85100.0,14.4388,14.4756,14.4143,14.4633,85100.0
2009-04-01 15:00:00,23.59,23.59,23.38,23.52,106200.0,14.4633,14.4633,14.3346,14.4204,106200.0
2009-04-01 15:30:00,23.53,23.68,23.48,23.62,368000.0,14.4265,14.5185,14.3959,14.4817,368000.0
2009-04-02 09:30:00,24.4,24.58,24.4,24.57,82400.0,14.9599,15.0703,14.9599,15.0642,82400.0
2009-04-02 10:00:00,24.58,24.65,24.5,24.51,89300.0,15.0703,15.1132,15.0213,15.0274,89300.0
2009-04-02 10:30:00,24.51,24.72,24.51,24.71,140100.0,15.0274,15.1561,15.0274,15.15,140100.0
2009-04-02 11:00:00,24.72,24.9,24.71,24.84,93900.0,15.1561,15.2665,15.15,15.2297,93900.0
2009-04-02 11:30:00,24.84,24.85,24.76,24.83,120400.0,15.2297,15.2358,15.1807,15.2236,120400.0
2009-04-02 12:00:00,24.84,25.05,24.81,25.03,80400.0,15.2297,15.3585,15.2113,15.3462,80400.0
2009-04-02 12:30:00,25.03,25.06,24.97,24.97,25000.0,15.3462,15.3646,15.3094,15.3094,25000.0
2009-04-02 13:00:00,24.97,24.98,24.86,24.88,35700.0,15.3094,15.3155,15.242,15.2542,35700.0
2009-04-02 13:30:00,24.86,24.91,24.8,24.83,115700.0,15.242,15.2726,15.2052,15.2236,115700.0
2009-04-02 14:00:00,24.83,24.9,24.78,24.88,58400.0,15.2236,15.2665,15.1929,15.2542,58400.0
2009-04-02 14:30:00,24.9,24.98,24.84,24.87,73300.0,15.2665,15.3155,15.2297,15.2481,73300.0
2009-04-02 15:00:00,24.86,24.93,24.77,24.84,143300.0,15.242,15.2849,15.1868,15.2297,143300.0
2009-04-02 15:30:00,24.84,24.9,24.66,24.68,207000.0,15.2297,15.2665,15.1193,15.1316,207000.0
2009-04-03 09:30:00,24.63,24.71,24.54,24.64,154300.0,15.101,15.15,15.0458,15.1071,154300.0
2009-04-03 10:00:00,24.63,24.63,24.46,24.56,134000.0,15.101,15.101,14.9967,15.058,134000.0
2009-04-03 10:30:00,24.56,24.58,24.4,24.5,85000.0,15.058,15.0703,14.9599,15.0213,85000.0
2009-04-03 11:00:00,24.5,24.53,24.43,24.47,48300.0,15.0213,15.0396,14.9783,15.0029,48300.0
2009-04-03 11:30:00,24.47,24.62,24.46,24.62,35100.0,15.0029,15.0948,14.9967,15.0948,35100.0
2009-04-03 12:00:00,24.61,24.71,24.61,24.7,135300.0,15.0887,15.15,15.0887,15.1439,135300.0
2009-04-03 12:30:00,24.69,24.72,24.62,24.63,86800.0,15.1377,15.1561,15.0948,15.101,86800.0
2009-04-03 13:00:00,24.63,24.67,24.58,24.65,156000.0,15.101,15.1255,15.0703,15.1132,156000.0
2009-04-03 13:30:00,24.65,24.71,24.56,24.7,135300.0,15.1132,15.15,15.058,15.1439,135300.0
2009-04-03 14:00:00,24.71,24.8,24.67,24.8,147700.0,15.15,15.2052,15.1255,15.2052,147700.0
2009-04-03 14:30:00,24.8,24.83,24.73,24.79,157000.0,15.2052,15.2236,15.1623,15.1991,157000.0
2009-04-03 15:00:00,24.79,24.79,24.63,24.65,190900.0,15.1991,15.1991,15.101,15.1132,190900.0
2009-04-03 15:30:00,24.66,24.82,24.6,24.8,166300.0,15.1193,15.2174,15.0826,15.2052,166300.0
2009-04-06 09:30:00,24.32,24.33,24.18,24.33,158800.0,14.9109,14.917,14.8251,14.917,158800.0
2009-04-06 10:00:00,24.33,24.42,24.2,24.2,109600.0,14.917,14.9722,14.8373,14.8373,109600.0
2009-04-06 10:30:00,24.2,24.24,24.15,24.2,48100.0,14.8373,14.8618,14.8067,14.8373,48100.0
2009-04-06 11:00:00,24.19,24.19,24.1,24.16,37100.0,14.8312,14.8312,14.776,14.8128,37100.0
2009-04-06 11:30:00,24.16,24.26,24.08,24.1,84700.0,14.8128,14.8741,14.7637,14.776,84700.0
2009-04-06 12:00:00,24.09,24.15,24.06,24.07,178800.0,14.7699,14.8067,14.7515,14.7576,178800.0
2009-04-06 12:30:00,24.06,24.14,24.03,24.14,98400.0,14.7515,14.8005,14.7331,14.8005,98400.0
2009-04-06 13:00:00,24.15,24.17,24.12,24.14,58400.0,14.8067,14.8189,14.7883,14.8005,58400.0
2009-04-06 13:30:00,24.13,24.21,24.09,24.18,58400.0,14.7944,14.8434,14.7699,14.8251,58400.0
2009-04-06 14:00:00,24.18,24.23,24.12,24.19,75400.0,14.8251,14.8557,14.7883,14.8312,75400.0
2009-04-06 14:30:00,24.19,24.23,24.09,24.16,94500.0,14.8312,14.8557,14.7699,14.8128,94500.0
2009-04-06 15:00:00,24.16,24.25,24.13,24.24,113400.0,14.8128,14.868,14.7944,14.8618,113400.0
2009-04-06 15:30:00,24.22,24.39,24.2,24.36,100300.0,14.8496,14.9538,14.8373,14.9354,100300.0
2009-04-07 09:30:00,23.96,23.96,23.83,23.91,96500.0,14.6902,14.6902,14.6105,14.6595,96500.0
2009-04-07 10:00:00,23.91,23.99,23.86,23.99,67600.0,14.6595,14.7086,14.6289,14.7086,67600.0
2009-04-07 10:30:00,23.98,24.1,23.98,24.06,79700.0,14.7024,14.776,14.7024,14.7515,79700.0
2009-04-07 11:00:00,24.03,24.1,23.97,23.97,38800.0,14.7331,14.776,14.6963,14.6963,38800.0
2009-04-07 11:30:00,23.97,24.02,23.89,23.9,55100.0,14.6963,14.727,14.6473,14.6534,55100.0
2009-04-07 12:00:00,23.91,23.98,23.9,23.92,62700.0,14.6595,14.7024,14.6534,14.6656,62700.0
2009-04-07 12:30:00,23.93,23.98,23.91,23.97,35300.0,14.6718,14.7024,14.6595,14.6963,35300.0
2009-04-07 13:00:00,23.96,23.96,23.81,23.81,33700.0,14.6902,14.6902,14.5982,14.5982,33700.0
2009-04-07 13:30:00,23.82,23.86,23.78,23.83,41800.0,14.6043,14.6289,14.5798,14.6105,41800.0
2009-04-07 14:00:00,23.82,23.85,23.77,23.82,60400.0,14.6043,14.6227,14.5737,14.6043,60400.0
2009-04-07 14:30:00,23.81,23.84,23.76,23.83,43000.0,14.5982,14.6166,14.5675,14.6105,43000.0
2009-04-07 15:00:00,23.84,24.0,23.79,23.91,472200.0,14.6166,14.7147,14.5859,14.6595,472200.0
2009-04-07 15:30:00,23.91,23.99,23.82,23.86,202500.0,14.6595,14.7086,14.6043,14.6289,202500.0
2009-04-08 09:30:00,24.04,24.14,23.98,23.99,80900.0,14.7392,14.8005,14.7024,14.7086,80900.0
2009-04-08 10:00:00,24.0,24.02,23.79,23.8,26200.0,14.7147,14.727,14.5859,14.5921,26200.0
2009-04-08 10:30:00,23.81,23.92,23.81,23.91,56100.0,14.5982,14.6656,14.5982,14.6595,56100.0
2009-04-08 11:00:00,23.91,24.04,23.91,23.96,90100.0,14.6595,14.7392,14.6595,14.6902,90100.0
2009-04-08 11:30:00,23.97,24.14,23.97,24.1,70200.0,14.6963,14.8005,14.6963,14.776,70200.0
2009-04-08 12:00:00,24.1,24.15,24.05,24.13,28600.0,14.776,14.8067,14.7454,14.7944,28600.0
2009-04-08 12:30:00,24.12,24.25,24.09,24.22,30800.0,14.7883,14.868,14.7699,14.8496,30800.0
2009-04-08 13:00:00,24.21,24.21,24.12,24.15,43800.0,14.8434,14.8434,14.7883,14.8067,43800.0
2009-04-08 13:30:00,24.16,24.18,24.1,24.11,137400.0,14.8128,14.8251,14.776,14.7821,137400.0
2009-04-08 14:00:00,24.11,24.11,23.96,24.0,68100.0,14.7821,14.7821,14.6902,14.7147,68100.0
2009-04-08 14:30:00,24.01,24.03,23.88,23.94,77600.0,14.7208,14.7331,14.6411,14.6779,77600.0
2009-04-08 15:00:00,23.92,23.94,23.82,23.9,70600.0,14.6656,14.6779,14.6043,14.6534,70600.0
2009-04-08 15:30:00,23.92,24.06,23.9,24.06,175500.0,14.6656,14.7515,14.6534,14.7515,175500.0
2009-04-09 09:30:00,24.7,24.7,24.53,24.65,131400.0,15.1439,15.1439,15.0396,15.1132,131400.0
2009-04-09 10:00:00,24.66,24.69,24.61,24.63,72400.0,15.1193,15.1377,15.0887,15.101,72400.0
2009-04-09 10:30:00,24.65,24.65,24.52,24.54,81900.0,15.1132,15.1132,15.0335,15.0458,81900.0
2009-04-09 11:00:00,24.55,24.59,24.47,24.47,68000.0,15.0519,15.0764,15.0029,15.0029,68000.0
2009-04-09 11:30:00,24.48,24.5,24.41,24.46,38000.0,15.009,15.0213,14.9661,14.9967,38000.0
2009-04-09 12:00:00,24.48,24.48,24.38,24.46,43800.0,15.009,15.009,14.9477,14.9967,43800.0
2009-04-09 12:30:00,24.47,24.52,24.46,24.5,23300.0,15.0029,15.0335,14.9967,15.0213,23300.0
2009-04-09 13:00:00,24.5,24.56,24.49,24.52,41500.0,15.0213,15.058,15.0151,15.0335,41500.0
2009-04-09 13:30:00,24.53,24.59,24.51,24.59,26800.0,15.0396,15.0764,15.0274,15.0764,26800.0
2009-04-09 14:00:00,24.59,24.59,24.5,24.53,37400.0,15.0764,15.0764,15.0213,15.0396,37400.0
2009-04-09 14:30:00,24.54,24.6,24.52,24.59,112600.0,15.0458,15.0826,15.0335,15.0764,112600.0
2009-04-09 15:00:00,24.59,24.61,24.54,24.58,74200.0,15.0764,15.0887,15.0458,15.0703,74200.0
2009-04-09 15:30:00,24.59,24.68,24.55,24.67,199700.0,15.0764,15.1316,15.0519,15.1255,199700.0
2009-04-13 09:30:00,24.64,24.64,24.52,24.54,82100.0,15.1071,15.1071,15.0335,15.0458,82100.0
2009-04-13 10:00:00,24.53,24.79,24.53,24.75,105700.0,15.0396,15.1991,15.0396,15.1745,105700.0
2009-04-13 10:30:00,24.71,24.73,24.65,24.69,69600.0,15.15,15.1623,15.1132,15.1377,69600.0
2009-04-13 11:00:00,24.69,24.73,24.63,24.72,75800.0,15.1377,15.1623,15.101,15.1561,75800.0
2009-04-13 11:30:00,24.72,24.78,24.67,24.71,44900.0,15.1561,15.1929,15.1255,15.15,44900.0
2009-04-13 12:00:00,24.7,24.78,24.7,24.76,12200.0,15.1439,15.1929,15.1439,15.1807,12200.0
2009-04-13 12:30:00,24.76,24.86,24.76,24.85,34200.0,15.1807,15.242,15.1807,15.2358,34200.0
2009-04-13 13:00:00,24.83,24.91,24.78,24.89,52600.0,15.2236,15.2726,15.1929,15.2604,52600.0
2009-04-13 13:30:00,24.89,24.96,24.87,24.94,72100.0,15.2604,15.3033,15.2481,15.291,72100.0
2009-04-13 14:00:00,24.95,24.95,24.84,24.89,48200.0,15.2972,15.2972,15.2297,15.2604,48200.0
2009-04-13 14:30:00,24.89,24.94,24.87,24.87,42000.0,15.2604,15.291,15.2481,15.2481,42000.0
2009-04-13 15:00:00,24.87,25.09,24.84,25.04,63500.0,15.2481,15.383,15.2297,15.3523,63500.0
2009-04-13 15:30:00,25.05,25.18,24.92,24.92,175700.0,15.3585,15.4382,15.2788,15.2788,175700.0
2009-04-14 09:30:00,24.77,24.84,24.66,24.84,68600.0,15.1868,15.2297,15.1193,15.2297,68600.0
2009-04-14 10:00:00,24.82,24.97,24.81,24.97,91300.0,15.2174,15.3094,15.2113,15.3094,91300.0
2009-04-14 10:30:00,24.97,25.03,24.97,24.99,60000.0,15.3094,15.3462,15.3094,15.3217,60000.0
2009-04-14 11:00:00,24.99,25.03,24.9,24.9,46600.0,15.3217,15.3462,15.2665,15.2665,46600.0
2009-04-14 11:30:00,24.92,25.03,24.92,24.98,39400.0,15.2788,15.3462,15.2788,15.3155,39400.0
2009-04-14 12:00:00,24.98,24.99,24.89,24.93,101800.0,15.3155,15.3217,15.2604,15.2849,101800.0
2009-04-14 12:30:00,24.92,24.95,24.76,24.78,63700.0,15.2788,15.2972,15.1807,15.1929,63700.0
2009-04-14 13:00:00,24.79,24.79,24.7,24.78,33300.0,15.1991,15.1991,15.1439,15.1929,33300.0
2009-04-14 13:30:00,24.78,24.81,24.73,24.78,72600.0,15.1929,15.2113,15.1623,15.1929,72600.0
2009-04-14 14:00:00,24.77,24.83,24.71,24.82,199800.0,15.1868,15.2236,15.15,15.2174,199800.0
2009-04-14 14:30:00,24.82,24.85,24.76,24.85,117000.0,15.2174,15.2358,15.1807,15.2358,117000.0
2009-04-14 15:00:00,24.87,24.92,24.79,24.84,93600.0,15.2481,15.2788,15.1991,15.2297,93600.0
2009-04-14 15:30:00,24.84,24.86,24.7,24.74,222800.0,15.2297,15.242,15.1439,15.1684,222800.0
2009-04-15 09:30:00,24.6,24.7,24.53,24.67,150000.0,15.0826,15.1439,15.0396,15.1255,150000.0
2009-04-15 10:00:00,24.67,24.78,24.67,24.73,48400.0,15.1255,15.1929,15.1255,15.1623,48400.0
2009-04-15 10:30:00,24.73,24.73,24.63,24.64,75700.0,15.1623,15.1623,15.101,15.1071,75700.0
2009-04-15 11:00:00,24.64,24.69,24.61,24.66,60100.0,15.1071,15.1377,15.0887,15.1193,60100.0
2009-04-15 11:30:00,24.67,24.82,24.67,24.82,50400.0,15.1255,15.2174,15.1255,15.2174,50400.0
2009-04-15 12:00:00,24.81,24.88,24.79,24.86,27300.0,15.2113,15.2542,15.1991,15.242,27300.0
2009-04-15 12:30:00,24.85,24.95,24.84,24.95,22900.0,15.2358,15.2972,15.2297,15.2972,22900.0
2009-04-15 13:00:00,24.95,24.96,24.87,24.91,104300.0,15.2972,15.3033,15.2481,15.2726,104300.0
2009-04-15 13:30:00,24.91,24.96,24.79,24.85,132800.0,15.2726,15.3033,15.1991,15.2358,132800.0
2009-04-15 14:00:00,24.84,24.91,24.76,24.78,30600.0,15.2297,15.2726,15.1807,15.1929,30600.0
2009-04-15 14:30:00,24.77,24.81,24.72,24.78,101300.0,15.1868,15.2113,15.1561,15.1929,101300.0
2009-04-15 15:00:00,24.77,24.91,24.77,24.87,87600.0,15.1868,15.2726,15.1868,15.2481,87600.0
2009-04-15 15:30:00,24.88,25.1,24.86,25.04,223600.0,15.2542,15.3891,15.242,15.3523,223600.0
2009-04-16 09:30:00,25.16,25.17,25.0,25.09,78800.0,15.4259,15.432,15.3278,15.383,78800.0
2009-04-16 10:00:00,25.09,25.1,24.99,25.04,34100.0,15.383,15.3891,15.3217,15.3523,34100.0
2009-04-16 10:30:00,25.04,25.09,24.9,24.96,41300.0,15.3523,15.383,15.2665,15.3033,41300.0
2009-04-16 11:00:00,24.95,25.05,24.94,25.05,9300.0,15.2972,15.3585,15.291,15.3585,9300.0
2009-04-16 11:30:00,25.05,25.14,25.03,25.1,18400.0,15.3585,15.4136,15.3462,15.3891,18400.0
2009-04-16 12:00:00,25.09,25.14,25.03,25.04,13200.0,15.383,15.4136,15.3462,15.3523,13200.0
2009-04-16 12:30:00,25.05,25.13,25.04,25.13,11900.0,15.3585,15.4075,15.3523,15.4075,11900.0
2009-04-16 13:00:00,25.13,25.17,25.09,25.11,18500.0,15.4075,15.432,15.383,15.3952,18500.0
2009-04-16 13:30:00,25.11,25.12,24.97,25.05,47000.0,15.3952,15.4014,15.3094,15.3585,47000.0
2009-04-16 14:00:00,25.07,25.18,25.06,25.18,21400.0,15.3707,15.4382,15.3646,15.4382,21400.0
2009-04-16 14:30:00,25.18,25.32,25.18,25.3,51700.0,15.4382,15.524,15.4382,15.5117,51700.0
2009-04-16 15:00:00,25.29,25.34,25.24,25.3,72400.0,15.5056,15.5363,15.475,15.5117,72400.0
2009-04-16 15:30:00,25.3,25.34,25.17,25.17,113300.0,15.5117,15.5363,15.432,15.432,113300.0
2009-04-17 09:30:00,25.26,25.26,25.11,25.19,74900.0,15.4872,15.4872,15.3952,15.4443,74900.0
2009-04-17 10:00:00,25.2,25.22,25.13,25.14,91400.0,15.4504,15.4627,15.4075,15.4136,91400.0
2009-04-17 10:30:00,25.13,25.13,25.04,25.11,14600.0,15.4075,15.4075,15.3523,15.3952,14600.0
2009-04-17 11:00:00,25.1,25.11,25.01,25.09,16900.0,15.3891,15.3952,15.3339,15.383,16900.0
2009-04-17 11:30:00,25.14,25.18,25.11,25.14,28700.0,15.4136,15.4382,15.3952,15.4136,28700.0
2009-04-17 12:00:00,25.16,25.17,25.08,25.15,34200.0,15.4259,15.432,15.3769,15.4198,34200.0
2009-04-17 12:30:00,25.13,25.16,25.07,25.15,26200.0,15.4075,15.4259,15.3707,15.4198,26200.0
2009-04-17 13:00:00,25.16,25.22,25.15,25.21,55400.0,15.4259,15.4627,15.4198,15.4566,55400.0
2009-04-17 13:30:00,25.21,25.27,25.19,25.26,24100.0,15.4566,15.4933,15.4443,15.4872,24100.0
2009-04-17 14:00:00,25.27,25.28,25.21,25.24,37900.0,15.4933,15.4995,15.4566,15.475,37900.0
2009-04-17 14:30:00,25.25,25.29,25.2,25.21,33400.0,15.4811,15.5056,15.4504,15.4566,33400.0
2009-04-17 15:00:00,25.21,25.3,25.21,25.26,37300.0,15.4566,15.5117,15.4566,15.4872,37300.0
2009-04-17 15:30:00,25.25,25.28,25.15,25.17,71200.0,15.4811,15.4995,15.4198,15.432,71200.0
2009-04-20 09:30:00,24.58,24.8,24.35,24.37,56400.0,15.0703,15.2052,14.9293,14.9415,56400.0
2009-04-20 10:00:00,24.34,24.35,24.21,24.26,91400.0,14.9232,14.9293,14.8434,14.8741,91400.0
2009-04-20 10:30:00,24.24,24.24,24.14,24.19,72000.0,14.8618,14.8618,14.8005,14.8312,72000.0
2009-04-20 11:00:00,24.18,24.25,24.17,24.22,38900.0,14.8251,14.868,14.8189,14.8496,38900.0
2009-04-20 11:30:00,24.22,24.23,24.14,24.18,23100.0,14.8496,14.8557,14.8005,14.8251,23100.0
2009-04-20 12:00:00,24.17,24.22,24.15,24.21,23800.0,14.8189,14.8496,14.8067,14.8434,23800.0
2009-04-20 12:30:00,24.19,24.23,24.19,24.23,12600.0,14.8312,14.8557,14.8312,14.8557,12600.0
2009-04-20 13:00:00,24.22,24.22,24.12,24.13,29300.0,14.8496,14.8496,14.7883,14.7944,29300.0
2009-04-20 13:30:00,24.12,24.2,24.12,24.2,22600.0,14.7883,14.8373,14.7883,14.8373,22600.0
2009-04-20 14:00:00,24.19,24.19,24.15,24.17,37100.0,14.8312,14.8312,14.8067,14.8189,37100.0
2009-04-20 14:30:00,24.17,24.18,24.09,24.1,15800.0,14.8189,14.8251,14.7699,14.776,15800.0
2009-04-20 15:00:00,24.1,24.12,24.06,24.08,45300.0,14.776,14.7883,14.7515,14.7637,45300.0
2009-04-20 15:30:00,24.09,24.16,24.07,24.08,213000.0,14.7699,14.8128,14.7576,14.7637,213000.0
2009-04-21 09:30:00,23.89,24.15,23.83,24.12,30000.0,14.6473,14.8067,14.6105,14.7883,30000.0
2009-04-21 10:00:00,24.12,24.12,23.96,23.96,25600.0,14.7883,14.7883,14.6902,14.6902,25600.0
2009-04-21 10:30:00,23.95,24.14,23.95,24.14,17000.0,14.684,14.8005,14.684,14.8005,17000.0
2009-04-21 11:00:00,24.16,24.39,24.16,24.37,31800.0,14.8128,14.9538,14.8128,14.9415,31800.0
2009-04-21 11:30:00,24.37,24.54,24.37,24.53,52100.0,14.9415,15.0458,14.9415,15.0396,52100.0
2009-04-21 12:00:00,24.53,24.55,24.46,24.51,41400.0,15.0396,15.0519,14.9967,15.0274,41400.0
2009-04-21 12:30:00,24.51,24.6,24.51,24.54,20500.0,15.0274,15.0826,15.0274,15.0458,20500.0
2009-04-21 13:00:00,24.54,24.57,24.52,24.52,16600.0,15.0458,15.0642,15.0335,15.0335,16600.0
2009-04-21 13:30:00,24.52,24.57,24.48,24.52,18200.0,15.0335,15.0642,15.009,15.0335,18200.0
2009-04-21 14:00:00,24.54,24.56,24.43,24.52,33400.0,15.0458,15.058,14.9783,15.0335,33400.0
2009-04-21 14:30:00,24.53,24.57,24.49,24.49,91000.0,15.0396,15.0642,15.0151,15.0151,91000.0
2009-04-21 15:00:00,24.48,24.68,24.48,24.63,92600.0,15.009,15.1316,15.009,15.101,92600.0
2009-04-21 15:30:00,24.63,24.63,24.53,24.61,178600.0,15.101,15.101,15.0396,15.0887,178600.0
2009-04-22 09:30:00,24.29,24.38,24.21,24.35,39000.0,14.8925,14.9477,14.8434,14.9293,39000.0
2009-04-22 10:00:00,24.37,24.71,24.37,24.7,90600.0,14.9415,15.15,14.9415,15.1439,90600.0
2009-04-22 10:30:00,24.7,24.77,24.62,24.66,121400.0,15.1439,15.1868,15.0948,15.1193,121400.0
2009-04-22 11:00:00,24.66,24.72,24.61,24.72,31600.0,15.1193,15.1561,15.0887,15.1561,31600.0
2009-04-22 11:30:00,24.74,24.81,24.73,24.78,24400.0,15.1684,15.2113,15.1623,15.1929,24400.0
2009-04-22 12:00:00,24.79,24.79,24.68,24.68,20700.0,15.1991,15.1991,15.1316,15.1316,20700.0
2009-04-22 12:30:00,24.67,24.69,24.58,24.63,17100.0,15.1255,15.1377,15.0703,15.101,17100.0
2009-04-22 13:00:00,24.64,24.7,24.59,24.69,67800.0,15.1071,15.1439,15.0764,15.1377,67800.0
2009-04-22 13:30:00,24.69,24.76,24.65,24.65,183200.0,15.1377,15.1807,15.1132,15.1132,183200.0
2009-04-22 14:00:00,24.64,24.79,24.64,24.76,61700.0,15.1071,15.1991,15.1071,15.1807,61700.0
2009-04-22 14:30:00,24.8,24.9,24.79,24.81,73900.0,15.2052,15.2665,15.1991,15.2113,73900.0
2009-04-22 15:00:00,24.8,24.87,24.72,24.78,132300.0,15.2052,15.2481,15.1561,15.1929,132300.0
2009-04-22 15:30:00,24.77,24.8,24.4,24.45,109500.0,15.1868,15.2052,14.9599,14.9906,109500.0
2009-04-23 09:30:00,24.81,24.86,24.7,24.7,31700.0,15.2113,15.242,15.1439,15.1439,31700.0
2009-04-23 10:00:00,24.7,24.8,24.58,24.8,36000.0,15.1439,15.2052,15.0703,15.2052,36000.0
2009-04-23 10:30:00,24.79,24.88,24.69,24.72,44700.0,15.1991,15.2542,15.1377,15.1561,44700.0
2009-04-23 11:00:00,24.74,24.74,24.6,24.64,42200.0,15.1684,15.1684,15.0826,15.1071,42200.0
2009-04-23 11:30:00,24.65,24.71,24.61,24.63,21500.0,15.1132,15.15,15.0887,15.101,21500.0
2009-04-23 12:00:00,24.64,24.73,24.63,24.72,22700.0,15.1071,15.1623,15.101,15.1561,22700.0
2009-04-23 12:30:00,24.74,24.78,24.68,24.74,63300.0,15.1684,15.1929,15.1316,15.1684,63300.0
2009-04-23 13:00:00,24.74,24.87,24.72,24.86,49800.0,15.1684,15.2481,15.1561,15.242,49800.0
2009-04-23 13:30:00,24.86,24.89,24.81,24.86,56200.0,15.242,15.2604,15.2113,15.242,56200.0
2009-04-23 14:00:00,24.85,24.86,24.78,24.85,54100.0,15.2358,15.242,15.1929,15.2358,54100.0
2009-04-23 14:30:00,24.85,24.99,24.85,24.91,65400.0,15.2358,15.3217,15.2358,15.2726,65400.0
2009-04-23 15:00:00,24.92,24.93,24.81,24.87,113000.0,15.2788,15.2849,15.2113,15.2481,113000.0
2009-04-23 15:30:00,24.86,25.11,24.81,25.08,145700.0,15.242,15.3952,15.2113,15.3769,145700.0
2009-04-24 09:30:00,25.46,25.49,25.35,25.49,73800.0,15.6098,15.6282,15.5424,15.6282,73800.0
2009-04-24 10:00:00,25.48,25.56,25.34,25.41,70500.0,15.6221,15.6712,15.5363,15.5792,70500.0
2009-04-24 10:30:00,25.42,25.51,25.4,25.49,45500.0,15.5853,15.6405,15.5731,15.6282,45500.0
2009-04-24 11:00:00,25.49,25.57,25.46,25.57,125200.0,15.6282,15.6773,15.6098,15.6773,125200.0
2009-04-24 11:30:00,25.58,25.64,25.57,25.59,28100.0,15.6834,15.7202,15.6773,15.6895,28100.0
2009-04-24 12:00:00,25.6,25.61,25.53,25.54,81600.0,15.6957,15.7018,15.6528,15.6589,81600.0
2009-04-24 12:30:00,25.54,25.63,25.54,25.61,61900.0,15.6589,15.7141,15.6589,15.7018,61900.0
2009-04-24 13:00:00,25.6,25.64,25.58,25.59,27300.0,15.6957,15.7202,15.6834,15.6895,27300.0
2009-04-24 13:30:00,25.6,25.6,25.51,25.52,25800.0,15.6957,15.6957,15.6405,15.6466,25800.0
2009-04-24 14:00:00,25.49,25.58,25.32,25.5,95700.0,15.6282,15.6834,15.524,15.6344,95700.0
2009-04-24 14:30:00,25.53,25.63,25.48,25.59,50100.0,15.6528,15.7141,15.6221,15.6895,50100.0
2009-04-24 15:00:00,25.6,25.64,25.57,25.6,70900.0,15.6957,15.7202,15.6773,15.6957,70900.0
2009-04-24 15:30:00,25.59,25.69,25.43,25.49,117200.0,15.6895,15.7509,15.5914,15.6282,117200.0
2009-04-27 09:30:00,25.06,25.22,25.06,25.14,162400.0,15.3646,15.4627,15.3646,15.4136,162400.0
2009-04-27 10:00:00,25.15,25.23,25.07,25.2,95200.0,15.4198,15.4688,15.3707,15.4504,95200.0
2009-04-27 10:30:00,25.2,25.38,25.19,25.38,48800.0,15.4504,15.5608,15.4443,15.5608,48800.0
2009-04-27 11:00:00,25.38,25.43,25.36,25.43,40900.0,15.5608,15.5914,15.5485,15.5914,40900.0
2009-04-27 11:30:00,25.43,25.46,25.38,25.46,21600.0,15.5914,15.6098,15.5608,15.6098,21600.0
2009-04-27 12:00:00,25.45,25.49,25.39,25.39,53000.0,15.6037,15.6282,15.5669,15.5669,53000.0
2009-04-27 12:30:00,25.39,25.39,25.31,25.34,27400.0,15.5669,15.5669,15.5179,15.5363,27400.0
2009-04-27 13:00:00,25.34,25.34,25.14,25.14,34700.0,15.5363,15.5363,15.4136,15.4136,34700.0
2009-04-27 13:30:00,25.12,25.14,25.0,25.04,78500.0,15.4014,15.4136,15.3278,15.3523,78500.0
2009-04-27 14:00:00,25.03,25.08,25.01,25.08,58000.0,15.3462,15.3769,15.3339,15.3769,58000.0
2009-04-27 14:30:00,25.11,25.14,25.08,25.12,36100.0,15.3952,15.4136,15.3769,15.4014,36100.0
2009-04-27 15:00:00,25.12,25.15,25.02,25.08,43900.0,15.4014,15.4198,15.3401,15.3769,43900.0
2009-04-27 15:30:00,25.07,25.23,25.07,25.16,149500.0,15.3707,15.4688,15.3707,15.4259,149500.0
2009-04-28 09:30:00,24.73,24.83,24.64,24.82,100900.0,15.1623,15.2236,15.1071,15.2174,100900.0
2009-04-28 10:00:00,24.84,24.99,24.84,24.96,71200.0,15.2297,15.3217,15.2297,15.3033,71200.0
2009-04-28 10:30:00,24.99,25.05,24.93,24.97,28800.0,15.3217,15.3585,15.2849,15.3094,28800.0
2009-04-28 11:00:00,25.0,25.02,24.9,24.9,9300.0,15.3278,15.3401,15.2665,15.2665,9300.0
2009-04-28 11:30:00,24.9,24.9,24.83,24.86,34700.0,15.2665,15.2665,15.2236,15.242,34700.0
2009-04-28 12:00:00,24.89,24.98,24.89,24.95,20000.0,15.2604,15.3155,15.2604,15.2972,20000.0
2009-04-28 12:30:00,24.96,25.0,24.96,24.98,10100.0,15.3033,15.3278,15.3033,15.3155,10100.0
2009-04-28 13:00:00,24.99,25.05,24.91,24.96,14800.0,15.3217,15.3585,15.2726,15.3033,14800.0
2009-04-28 13:30:00,24.94,25.02,24.93,24.94,41300.0,15.291,15.3401,15.2849,15.291,41300.0
2009-04-28 14:00:00,24.95,25.1,24.95,25.09,18200.0,15.2972,15.3891,15.2972,15.383,18200.0
2009-04-28 14:30:00,25.09,25.18,25.06,25.07,31700.0,15.383,15.4382,15.3646,15.3707,31700.0
2009-04-28 15:00:00,25.08,25.14,24.98,24.98,77100.0,15.3769,15.4136,15.3155,15.3155,77100.0
2009-04-28 15:30:00,24.97,25.02,24.9,24.98,94200.0,15.3094,15.3401,15.2665,15.3155,94200.0
2009-04-29 09:30:00,25.4,25.53,25.32,25.51,59900.0,15.5731,15.6528,15.524,15.6405,59900.0
2009-04-29 10:00:00,25.52,25.63,25.48,25.63,13900.0,15.6466,15.7141,15.6221,15.7141,13900.0
2009-04-29 10:30:00,25.63,25.71,25.61,25.65,39200.0,15.7141,15.7631,15.7018,15.7263,39200.0
2009-04-29 11:00:00,25.66,25.77,25.62,25.77,84300.0,15.7325,15.7999,15.7079,15.7999,84300.0
2009-04-29 11:30:00,25.76,25.78,25.71,25.72,16400.0,15.7938,15.806,15.7631,15.7692,16400.0
2009-04-29 12:00:00,25.71,25.73,25.66,25.67,32500.0,15.7631,15.7754,15.7325,15.7386,32500.0
2009-04-29 12:30:00,25.68,25.74,25.66,25.74,117800.0,15.7447,15.7815,15.7325,15.7815,117800.0
2009-04-29 13:00:00,25.73,25.86,25.72,25.85,21600.0,15.7754,15.8551,15.7692,15.849,21600.0
2009-04-29 13:30:00,25.85,25.87,25.8,25.8,35200.0,15.849,15.8612,15.8183,15.8183,35200.0
2009-04-29 14:00:00,25.8,25.86,25.7,25.74,108300.0,15.8183,15.8551,15.757,15.7815,108300.0
2009-04-29 14:30:00,25.75,25.88,25.72,25.77,85000.0,15.7876,15.8673,15.7692,15.7999,85000.0
2009-04-29 15:00:00,25.78,25.83,25.63,25.65,196700.0,15.806,15.8367,15.7141,15.7263,196700.0
2009-04-29 15:30:00,25.62,25.71,25.55,25.62,110500.0,15.7079,15.7631,15.665,15.7079,110500.0
2009-04-30 09:30:00,25.97,26.08,25.89,26.0,142400.0,15.9225,15.99,15.8735,15.9409,142400.0
2009-04-30 10:00:00,26.0,26.14,26.0,26.14,23300.0,15.9409,16.0268,15.9409,16.0268,23300.0
2009-04-30 10:30:00,26.15,26.16,26.09,26.13,54000.0,16.0329,16.039,15.9961,16.0206,54000.0
2009-04-30 11:00:00,26.13,26.17,26.02,26.04,26700.0,16.0206,16.0451,15.9532,15.9654,26700.0
2009-04-30 11:30:00,26.04,26.07,25.86,25.87,109600.0,15.9654,15.9838,15.8551,15.8612,109600.0
2009-04-30 12:00:00,25.87,25.93,25.83,25.89,29300.0,15.8612,15.898,15.8367,15.8735,29300.0
2009-04-30 12:30:00,25.89,25.89,25.66,25.71,26700.0,15.8735,15.8735,15.7325,15.7631,26700.0
2009-04-30 13:00:00,25.7,25.77,25.61,25.64,20400.0,15.757,15.7999,15.7018,15.7202,20400.0
2009-04-30 13:30:00,25.64,25.78,25.64,25.78,40100.0,15.7202,15.806,15.7202,15.806,40100.0
2009-04-30 14:00:00,25.78,25.87,25.77,25.86,37500.0,15.806,15.8612,15.7999,15.8551,37500.0
2009-04-30 14:30:00,25.85,25.86,25.76,25.86,57800.0,15.849,15.8551,15.7938,15.8551,57800.0
2009-04-30 15:00:00,25.85,25.85,25.64,25.67,71300.0,15.849,15.849,15.7202,15.7386,71300.0
2009-04-30 15:30:00,25.68,25.87,25.68,25.73,354100.0,15.7447,15.8612,15.7447,15.7754,354100.0
2009-05-01 09:30:00,25.83,25.91,25.8,25.91,34400.0,15.8367,15.8857,15.8183,15.8857,34400.0
2009-05-01 10:00:00,25.9,25.91,25.71,25.75,56500.0,15.8796,15.8857,15.7631,15.7876,56500.0
2009-05-01 10:30:00,25.76,25.86,25.76,25.84,51800.0,15.7938,15.8551,15.7938,15.8428,51800.0
2009-05-01 11:00:00,25.84,25.96,25.84,25.92,34800.0,15.8428,15.9164,15.8428,15.8919,34800.0
2009-05-01 11:30:00,25.92,25.96,25.89,25.89,32300.0,15.8919,15.9164,15.8735,15.8735,32300.0
2009-05-01 12:00:00,25.91,25.97,25.86,25.93,31900.0,15.8857,15.9225,15.8551,15.898,31900.0
2009-05-01 12:30:00,25.93,26.02,25.92,26.02,56000.0,15.898,15.9532,15.8919,15.9532,56000.0
2009-05-01 13:00:00,25.99,26.05,25.97,26.04,325200.0,15.9348,15.9716,15.9225,15.9654,325200.0
2009-05-01 13:30:00,26.03,26.08,26.0,26.04,37200.0,15.9593,15.99,15.9409,15.9654,37200.0
2009-05-01 14:00:00,26.04,26.07,26.02,26.04,32800.0,15.9654,15.9838,15.9532,15.9654,32800.0
2009-05-01 14:30:00,26.04,26.07,25.98,26.0,21800.0,15.9654,15.9838,15.9287,15.9409,21800.0
2009-05-01 15:00:00,26.02,26.05,25.92,25.92,45200.0,15.9532,15.9716,15.8919,15.8919,45200.0
2009-05-01 15:30:00,25.9,26.09,25.89,26.09,69700.0,15.8796,15.9961,15.8735,15.9961,69700.0
2009-05-04 09:30:00,26.69,26.69,26.25,26.57,61200.0,16.364,16.364,16.0942,16.2904,61200.0
2009-05-04 10:00:00,26.58,26.84,26.58,26.8,211100.0,16.2965,16.4559,16.2965,16.4314,211100.0
2009-05-04 10:30:00,26.8,26.81,26.75,26.76,153100.0,16.4314,16.4375,16.4008,16.4069,153100.0
2009-05-04 11:00:00,26.76,26.9,26.76,26.85,94100.0,16.4069,16.4927,16.4069,16.4621,94100.0
2009-05-04 11:30:00,26.85,26.89,26.77,26.8,46600.0,16.4621,16.4866,16.413,16.4314,46600.0
2009-05-04 12:00:00,26.8,26.9,26.77,26.79,42200.0,16.4314,16.4927,16.413,16.4253,42200.0
2009-05-04 12:30:00,26.79,26.87,26.76,26.84,26500.0,16.4253,16.4743,16.4069,16.4559,26500.0
2009-05-04 13:00:00,26.84,26.91,26.83,26.9,20900.0,16.4559,16.4989,16.4498,16.4927,20900.0
2009-05-04 13:30:00,26.91,26.98,26.91,26.96,30600.0,16.4989,16.5418,16.4989,16.5295,30600.0
2009-05-04 14:00:00,26.98,27.01,26.91,27.01,38600.0,16.5418,16.5602,16.4989,16.5602,38600.0
2009-05-04 14:30:00,27.01,27.01,26.9,26.92,92300.0,16.5602,16.5602,16.4927,16.505,92300.0
2009-05-04 15:00:00,26.93,26.99,26.92,26.95,54600.0,16.5111,16.5479,16.505,16.5234,54600.0
2009-05-04 15:30:00,26.95,27.09,26.9,27.06,82400.0,16.5234,16.6092,16.4927,16.5908,82400.0
2009-05-05 09:30:00,27.02,27.06,26.92,27.01,52200.0,16.5663,16.5908,16.505,16.5602,52200.0
2009-05-05 10:00:00,27.01,27.06,26.85,26.86,25500.0,16.5602,16.5908,16.4621,16.4682,25500.0
2009-05-05 10:30:00,26.84,26.85,26.72,26.73,25100.0,16.4559,16.4621,16.3824,16.3885,25100.0
2009-05-05 11:00:00,26.72,26.81,26.71,26.81,42100.0,16.3824,16.4375,16.3762,16.4375,42100.0
2009-05-05 11:30:00,26.79,26.95,26.79,26.92,27500.0,16.4253,16.5234,16.4253,16.505,27500.0
2009-05-05 12:00:00,26.91,26.95,26.88,26.94,35500.0,16.4989,16.5234,16.4805,16.5172,35500.0
2009-05-05 12:30:00,26.93,26.93,26.82,26.86,21700.0,16.5111,16.5111,16.4437,16.4682,21700.0
2009-05-05 13:00:00,26.83,26.88,26.79,26.8,43500.0,16.4498,16.4805,16.4253,16.4314,43500.0
2009-05-05 13:30:00,26.79,26.85,26.79,26.83,10600.0,16.4253,16.4621,16.4253,16.4498,10600.0
2009-05-05 14:00:00,26.8,26.87,26.72,26.73,33800.0,16.4314,16.4743,16.3824,16.3885,33800.0
2009-05-05 14:30:00,26.71,26.78,26.7,26.73,53500.0,16.3762,16.4191,16.3701,16.3885,53500.0
2009-05-05 15:00:00,26.75,26.83,26.73,26.8,36500.0,16.4008,16.4498,16.3885,16.4314,36500.0
2009-05-05 15:30:00,26.82,26.9,26.81,26.83,105300.0,16.4437,16.4927,16.4375,16.4498,105300.0
2009-05-06 09:30:00,27.4,27.4,27.25,27.27,203300.0,16.7993,16.7993,16.7073,16.7196,203300.0
2009-05-06 10:00:00,27.28,27.3,27.02,27.02,17000.0,16.7257,16.738,16.5663,16.5663,17000.0
2009-05-06 10:30:00,27.03,27.17,27.02,27.17,20700.0,16.5724,16.6583,16.5663,16.6583,20700.0
2009-05-06 11:00:00,27.17,27.19,27.09,27.12,24700.0,16.6583,16.6705,16.6092,16.6276,24700.0
2009-05-06 11:30:00,27.16,27.26,27.14,27.26,22400.0,16.6521,16.7134,16.6399,16.7134,22400.0
2009-05-06 12:00:00,27.26,27.33,27.26,27.32,18600.0,16.7134,16.7564,16.7134,16.7502,18600.0
2009-05-06 12:30:00,27.33,27.33,27.24,27.24,25100.0,16.7564,16.7564,16.7012,16.7012,25100.0
2009-05-06 13:00:00,27.25,27.32,27.24,27.25,26000.0,16.7073,16.7502,16.7012,16.7073,26000.0
2009-05-06 13:30:00,27.24,27.37,27.22,27.36,26000.0,16.7012,16.7809,16.6889,16.7748,26000.0
2009-05-06 14:00:00,27.37,27.5,27.36,27.5,147000.0,16.7809,16.8606,16.7748,16.8606,147000.0
2009-05-06 14:30:00,27.5,27.57,27.5,27.52,29700.0,16.8606,16.9035,16.8606,16.8729,29700.0
2009-05-06 15:00:00,27.51,27.55,27.38,27.44,166000.0,16.8667,16.8912,16.787,16.8238,166000.0
2009-05-06 15:30:00,27.44,27.55,27.39,27.51,212900.0,16.8238,16.8912,16.7931,16.8667,212900.0
2009-05-07 09:30:00,27.81,27.81,27.52,27.58,251600.0,17.0507,17.0507,16.8729,16.9096,251600.0
2009-05-07 10:00:00,27.54,27.59,27.19,27.2,34800.0,16.8851,16.9158,16.6705,16.6767,34800.0
2009-05-07 10:30:00,27.18,27.31,27.1,27.28,29000.0,16.6644,16.7441,16.6153,16.7257,29000.0
2009-05-07 11:00:00,27.27,27.29,27.0,27.08,37000.0,16.7196,16.7318,16.554,16.6031,37000.0
2009-05-07 11:30:00,27.08,27.24,27.08,27.23,24700.0,16.6031,16.7012,16.6031,16.695,24700.0
2009-05-07 12:00:00,27.22,27.22,27.14,27.17,37100.0,16.6889,16.6889,16.6399,16.6583,37100.0
2009-05-07 12:30:00,27.16,27.28,27.16,27.24,32200.0,16.6521,16.7257,16.6521,16.7012,32200.0
2009-05-07 13:00:00,27.24,27.24,27.06,27.06,61700.0,16.7012,16.7012,16.5908,16.5908,61700.0
2009-05-07 13:30:00,27.07,27.08,26.94,27.01,64700.0,16.5969,16.6031,16.5172,16.5602,64700.0
2009-05-07 14:00:00,27.01,27.04,26.93,27.04,28000.0,16.5602,16.5786,16.5111,16.5786,28000.0
2009-05-07 14:30:00,27.03,27.04,26.93,26.98,110300.0,16.5724,16.5786,16.5111,16.5418,110300.0
2009-05-07 15:00:00,26.99,27.06,26.9,27.04,74900.0,16.5479,16.5908,16.4927,16.5786,74900.0
2009-05-07 15:30:00,27.04,27.12,26.91,27.1,114900.0,16.5786,16.6276,16.4989,16.6153,114900.0
2009-05-08 09:30:00,27.72,27.9,27.68,27.78,42700.0,16.9955,17.1058,16.9709,17.0323,42700.0
2009-05-08 10:00:00,27.77,27.8,27.53,27.57,56200.0,17.0261,17.0445,16.879,16.9035,56200.0
2009-05-08 10:30:00,27.57,27.69,27.53,27.67,64600.0,16.9035,16.9771,16.879,16.9648,64600.0
2009-05-08 11:00:00,27.7,27.82,27.7,27.73,73000.0,16.9832,17.0568,16.9832,17.0016,73000.0
2009-05-08 11:30:00,27.74,27.85,27.73,27.85,35200.0,17.0077,17.0752,17.0016,17.0752,35200.0
2009-05-08 12:00:00,27.87,28.02,27.86,27.94,28600.0,17.0874,17.1794,17.0813,17.1304,28600.0
2009-05-08 12:30:00,27.93,28.07,27.93,28.06,34600.0,17.1242,17.2101,17.1242,17.2039,34600.0
2009-05-08 13:00:00,28.06,28.11,28.05,28.05,19500.0,17.2039,17.2346,17.1978,17.1978,19500.0
2009-05-08 13:30:00,28.05,28.12,28.01,28.07,39200.0,17.1978,17.2407,17.1733,17.2101,39200.0
2009-05-08 14:00:00,28.08,28.18,28.08,28.16,33700.0,17.2162,17.2775,17.2162,17.2652,33700.0
2009-05-08 14:30:00,28.16,28.29,28.16,28.26,28600.0,17.2652,17.3449,17.2652,17.3266,28600.0
2009-05-08 15:00:00,28.26,28.29,28.15,28.21,41800.0,17.3266,17.3449,17.2591,17.2959,41800.0
2009-05-08 15:30:00,28.18,28.24,28.15,28.22,62900.0,17.2775,17.3143,17.2591,17.302,62900.0
2009-05-11 09:30:00,27.59,27.68,27.44,27.48,89800.0,16.9158,16.9709,16.8238,16.8483,89800.0
2009-05-11 10:00:00,27.48,27.67,27.46,27.6,69600.0,16.8483,16.9648,16.8361,16.9219,69600.0
2009-05-11 10:30:00,27.59,27.72,27.56,27.64,63600.0,16.9158,16.9955,16.8974,16.9464,63600.0
2009-05-11 11:00:00,27.62,27.71,27.62,27.67,24400.0,16.9342,16.9893,16.9342,16.9648,24400.0
2009-05-11 11:30:00,27.67,27.7,27.66,27.67,25500.0,16.9648,16.9832,16.9587,16.9648,25500.0
2009-05-11 12:00:00,27.65,27.7,27.62,27.67,31500.0,16.9526,16.9832,16.9342,16.9648,31500.0
2009-05-11 12:30:00,27.65,27.68,27.59,27.59,39600.0,16.9526,16.9709,16.9158,16.9158,39600.0
2009-05-11 13:00:00,27.56,27.64,27.54,27.64,29000.0,16.8974,16.9464,16.8851,16.9464,29000.0
2009-05-11 13:30:00,27.64,27.7,27.62,27.66,38900.0,16.9464,16.9832,16.9342,16.9587,38900.0
2009-05-11 14:00:00,27.66,27.66,27.6,27.64,30700.0,16.9587,16.9587,16.9219,16.9464,30700.0
2009-05-11 14:30:00,27.63,27.69,27.61,27.65,55000.0,16.9403,16.9771,16.928,16.9526,55000.0
2009-05-11 15:00:00,27.65,27.67,27.58,27.61,151500.0,16.9526,16.9648,16.9096,16.928,151500.0
2009-05-11 15:30:00,27.61,27.61,27.54,27.57,241500.0,16.928,16.928,16.8851,16.9035,241500.0
2009-05-12 09:30:00,31.23,31.23,27.68,27.75,25100.0,19.1475,19.1475,16.9709,17.0139,25100.0
2009-05-12 10:00:00,27.75,27.75,27.62,27.71,28200.0,17.0139,17.0139,16.9342,16.9893,28200.0
2009-05-12 10:30:00,27.71,27.73,27.58,27.73,46500.0,16.9893,17.0016,16.9096,17.0016,46500.0
2009-05-12 11:00:00,27.75,27.79,27.62,27.65,87400.0,17.0139,17.0384,16.9342,16.9526,87400.0
2009-05-12 11:30:00,27.65,27.71,27.61,27.64,58200.0,16.9526,16.9893,16.928,16.9464,58200.0
2009-05-12 12:00:00,27.65,27.67,27.49,27.53,35600.0,16.9526,16.9648,16.8545,16.879,35600.0
2009-05-12 12:30:00,27.53,27.54,27.44,27.46,21200.0,16.879,16.8851,16.8238,16.8361,21200.0
2009-05-12 13:00:00,27.45,27.54,27.45,27.52,15100.0,16.8299,16.8851,16.8299,16.8729,15100.0
2009-05-12 13:30:00,27.52,27.6,27.49,27.55,21500.0,16.8729,16.9219,16.8545,16.8912,21500.0
2009-05-12 14:00:00,27.56,27.64,27.56,27.6,28600.0,16.8974,16.9464,16.8974,16.9219,28600.0
2009-05-12 14:30:00,27.59,27.81,27.59,27.78,67500.0,16.9158,17.0507,16.9158,17.0323,67500.0
2009-05-12 15:00:00,27.79,27.92,27.79,27.9,49600.0,17.0384,17.1181,17.0384,17.1058,49600.0
2009-05-12 15:30:00,27.89,27.9,27.74,27.8,150200.0,17.0997,17.1058,17.0077,17.0445,150200.0
2009-05-13 09:30:00,27.19,27.21,27.02,27.1,119100.0,16.6705,16.6828,16.5663,16.6153,119100.0
2009-05-13 10:00:00,27.07,27.16,27.0,27.14,21000.0,16.5969,16.6521,16.554,16.6399,21000.0
2009-05-13 10:30:00,27.14,27.17,27.02,27.02,30400.0,16.6399,16.6583,16.5663,16.5663,30400.0
2009-05-13 11:00:00,27.01,27.05,26.98,27.04,25200.0,16.5602,16.5847,16.5418,16.5786,25200.0
2009-05-13 11:30:00,27.04,27.05,26.94,27.01,14100.0,16.5786,16.5847,16.5172,16.5602,14100.0
2009-05-13 12:00:00,26.99,27.1,26.98,27.08,22000.0,16.5479,16.6153,16.5418,16.6031,22000.0
2009-05-13 12:30:00,27.07,27.07,26.89,26.89,55900.0,16.5969,16.5969,16.4866,16.4866,55900.0
2009-05-13 13:00:00,26.88,26.88,26.79,26.8,47300.0,16.4805,16.4805,16.4253,16.4314,47300.0
2009-05-13 13:30:00,26.79,26.91,26.78,26.91,30500.0,16.4253,16.4989,16.4191,16.4989,30500.0
2009-05-13 14:00:00,26.92,26.92,26.81,26.87,130200.0,16.505,16.505,16.4375,16.4743,130200.0
2009-05-13 14:30:00,26.86,26.91,26.82,26.91,83500.0,16.4682,16.4989,16.4437,16.4989,83500.0
2009-05-13 15:00:00,26.93,26.93,26.78,26.83,40400.0,16.5111,16.5111,16.4191,16.4498,40400.0
2009-05-13 15:30:00,26.83,26.94,26.78,26.85,57400.0,16.4498,16.5172,16.4191,16.4621,57400.0
2009-05-14 09:30:00,26.83,26.98,26.8,26.87,128700.0,16.4498,16.5418,16.4314,16.4743,128700.0
2009-05-14 10:00:00,26.87,27.03,26.87,26.92,114900.0,16.4743,16.5724,16.4743,16.505,114900.0
2009-05-14 10:30:00,26.93,27.03,26.89,26.96,85900.0,16.5111,16.5724,16.4866,16.5295,85900.0
2009-05-14 11:00:00,26.96,27.14,26.96,27.09,46500.0,16.5295,16.6399,16.5295,16.6092,46500.0
2009-05-14 11:30:00,27.12,27.15,27.08,27.11,40400.0,16.6276,16.646,16.6031,16.6215,40400.0
2009-05-14 12:00:00,27.11,27.24,27.1,27.21,52800.0,16.6215,16.7012,16.6153,16.6828,52800.0
2009-05-14 12:30:00,27.2,27.29,27.2,27.26,32300.0,16.6767,16.7318,16.6767,16.7134,32300.0
2009-05-14 13:00:00,27.25,27.25,27.14,27.16,76400.0,16.7073,16.7073,16.6399,16.6521,76400.0
2009-05-14 13:30:00,27.17,27.23,27.15,27.18,38300.0,16.6583,16.695,16.646,16.6644,38300.0
2009-05-14 14:00:00,27.19,27.31,27.18,27.28,45700.0,16.6705,16.7441,16.6644,16.7257,45700.0
2009-05-14 14:30:00,27.27,27.35,27.26,27.3,49600.0,16.7196,16.7686,16.7134,16.738,49600.0
2009-05-14 15:00:00,27.31,27.33,27.25,27.28,98400.0,16.7441,16.7564,16.7073,16.7257,98400.0
2009-05-14 15:30:00,27.27,27.27,27.12,27.17,157100.0,16.7196,16.7196,16.6276,16.6583,157100.0
2009-05-15 09:30:00,27.18,27.35,27.17,27.3,69000.0,16.6644,16.7686,16.6583,16.738,69000.0
2009-05-15 10:00:00,27.3,27.3,27.17,27.29,45000.0,16.738,16.738,16.6583,16.7318,45000.0
2009-05-15 10:30:00,27.28,27.41,27.26,27.33,37600.0,16.7257,16.8054,16.7134,16.7564,37600.0
2009-05-15 11:00:00,27.33,27.34,27.27,27.28,35100.0,16.7564,16.7625,16.7196,16.7257,35100.0
2009-05-15 11:30:00,27.29,27.31,27.04,27.04,38000.0,16.7318,16.7441,16.5786,16.5786,38000.0
2009-05-15 12:00:00,27.04,27.09,27.02,27.06,47200.0,16.5786,16.6092,16.5663,16.5908,47200.0
2009-05-15 12:30:00,27.07,27.08,26.99,27.0,52500.0,16.5969,16.6031,16.5479,16.554,52500.0
2009-05-15 13:00:00,27.0,27.07,26.98,27.0,71900.0,16.554,16.5969,16.5418,16.554,71900.0
2009-05-15 13:30:00,27.0,27.03,26.89,26.92,161900.0,16.554,16.5724,16.4866,16.505,161900.0
2009-05-15 14:00:00,26.92,26.95,26.86,26.93,85700.0,16.505,16.5234,16.4682,16.5111,85700.0
2009-05-15 14:30:00,26.92,26.92,26.82,26.84,60100.0,16.505,16.505,16.4437,16.4559,60100.0
2009-05-15 15:00:00,26.83,26.96,26.8,26.95,81100.0,16.4498,16.5295,16.4314,16.5234,81100.0
2009-05-15 15:30:00,26.96,26.98,26.9,26.93,109400.0,16.5295,16.5418,16.4927,16.5111,109400.0
2009-05-18 09:30:00,27.56,27.56,27.41,27.44,110400.0,16.8974,16.8974,16.8054,16.8238,110400.0
2009-05-18 10:00:00,27.42,27.55,27.4,27.53,58000.0,16.8115,16.8912,16.7993,16.879,58000.0
2009-05-18 10:30:00,27.54,27.68,27.54,27.68,47300.0,16.8851,16.9709,16.8851,16.9709,47300.0
2009-05-18 11:00:00,27.68,27.73,27.62,27.71,281000.0,16.9709,17.0016,16.9342,16.9893,281000.0
2009-05-18 11:30:00,27.71,27.75,27.67,27.71,110400.0,16.9893,17.0139,16.9648,16.9893,110400.0
2009-05-18 12:00:00,27.7,27.75,27.68,27.74,29500.0,16.9832,17.0139,16.9709,17.0077,29500.0
2009-05-18 12:30:00,27.76,27.84,27.74,27.83,11300.0,17.02,17.069,17.0077,17.0629,11300.0
2009-05-18 13:00:00,27.82,27.83,27.76,27.8,20100.0,17.0568,17.0629,17.02,17.0445,20100.0
2009-05-18 13:30:00,27.79,27.81,27.76,27.78,24400.0,17.0384,17.0507,17.02,17.0323,24400.0
2009-05-18 14:00:00,27.76,27.81,27.72,27.75,18000.0,17.02,17.0507,16.9955,17.0139,18000.0
2009-05-18 14:30:00,27.77,27.89,27.77,27.86,33900.0,17.0261,17.0997,17.0261,17.0813,33900.0
2009-05-18 15:00:00,27.86,27.9,27.82,27.86,28800.0,17.0813,17.1058,17.0568,17.0813,28800.0
2009-05-18 15:30:00,27.86,27.97,27.84,27.93,117400.0,17.0813,17.1488,17.069,17.1242,117400.0
2009-05-19 09:30:00,28.02,28.13,27.96,27.98,177200.0,17.1794,17.2468,17.1426,17.1549,177200.0
2009-05-19 10:00:00,27.96,28.19,27.96,28.19,203000.0,17.1426,17.2836,17.1426,17.2836,203000.0
2009-05-19 10:30:00,28.18,28.28,28.15,28.16,338400.0,17.2775,17.3388,17.2591,17.2652,338400.0
2009-05-19 11:00:00,28.16,28.18,28.06,28.12,182400.0,17.2652,17.2775,17.2039,17.2407,182400.0
2009-05-19 11:30:00,28.15,28.23,28.13,28.18,224900.0,17.2591,17.3082,17.2468,17.2775,224900.0
2009-05-19 12:00:00,28.18,28.24,28.17,28.23,115600.0,17.2775,17.3143,17.2714,17.3082,115600.0
2009-05-19 12:30:00,28.22,28.22,28.12,28.12,55300.0,17.302,17.302,17.2407,17.2407,55300.0
2009-05-19 13:00:00,28.13,28.26,28.12,28.23,205500.0,17.2468,17.3266,17.2407,17.3082,205500.0
2009-05-19 13:30:00,28.23,28.26,28.17,28.19,226100.0,17.3082,17.3266,17.2714,17.2836,226100.0
2009-05-19 14:00:00,28.19,28.22,28.13,28.2,71400.0,17.2836,17.302,17.2468,17.2898,71400.0
2009-05-19 14:30:00,28.21,28.27,28.19,28.23,169300.0,17.2959,17.3327,17.2836,17.3082,169300.0
2009-05-19 15:00:00,28.22,28.26,28.19,28.21,221700.0,17.302,17.3266,17.2836,17.2959,221700.0
2009-05-19 15:30:00,28.21,28.21,28.03,28.09,402400.0,17.2959,17.2959,17.1855,17.2223,402400.0
2009-05-20 09:30:00,28.35,28.56,28.35,28.56,59300.0,17.3817,17.5105,17.3817,17.5105,59300.0
2009-05-20 10:00:00,28.56,28.72,28.53,28.64,61200.0,17.5105,17.6086,17.4921,17.5595,61200.0
2009-05-20 10:30:00,28.65,28.67,28.57,28.58,32000.0,17.5657,17.5779,17.5166,17.5227,32000.0
2009-05-20 11:00:00,28.56,28.6,28.51,28.56,44600.0,17.5105,17.535,17.4798,17.5105,44600.0
2009-05-20 11:30:00,28.6,28.65,28.43,28.43,85500.0,17.535,17.5657,17.4308,17.4308,85500.0
2009-05-20 12:00:00,28.43,28.49,28.43,28.48,51600.0,17.4308,17.4676,17.4308,17.4614,51600.0
2009-05-20 12:30:00,28.48,28.48,28.4,28.4,25600.0,17.4614,17.4614,17.4124,17.4124,25600.0
2009-05-20 13:00:00,28.41,28.5,28.38,28.5,32900.0,17.4185,17.4737,17.4001,17.4737,32900.0
2009-05-20 13:30:00,28.5,28.59,28.48,28.55,38100.0,17.4737,17.5289,17.4614,17.5044,38100.0
2009-05-20 14:00:00,28.56,28.63,28.47,28.6,44700.0,17.5105,17.5534,17.4553,17.535,44700.0
2009-05-20 14:30:00,28.59,28.63,28.5,28.59,38900.0,17.5289,17.5534,17.4737,17.5289,38900.0
2009-05-20 15:00:00,28.58,28.58,28.36,28.37,41500.0,17.5227,17.5227,17.3879,17.394,41500.0
2009-05-20 15:30:00,28.35,28.4,28.23,28.29,68400.0,17.3817,17.4124,17.3082,17.3449,68400.0
2009-05-21 09:30:00,27.94,28.01,27.83,27.9,44900.0,17.1304,17.1733,17.0629,17.1058,44900.0
2009-05-21 10:00:00,27.92,28.07,27.85,27.85,53900.0,17.1181,17.2101,17.0752,17.0752,53900.0
2009-05-21 10:30:00,27.84,27.93,27.81,27.81,17400.0,17.069,17.1242,17.0507,17.0507,17400.0
2009-05-21 11:00:00,27.81,27.88,27.78,27.86,31900.0,17.0507,17.0936,17.0323,17.0813,31900.0
2009-05-21 11:30:00,27.86,27.96,27.83,27.95,14100.0,17.0813,17.1426,17.0629,17.1365,14100.0
2009-05-21 12:00:00,27.97,28.0,27.9,27.91,86200.0,17.1488,17.1671,17.1058,17.112,86200.0
2009-05-21 12:30:00,27.91,28.09,27.9,28.08,200300.0,17.112,17.2223,17.1058,17.2162,200300.0
2009-05-21 13:00:00,28.08,28.12,27.94,27.97,50000.0,17.2162,17.2407,17.1304,17.1488,50000.0
2009-05-21 13:30:00,27.96,28.02,27.91,28.0,62900.0,17.1426,17.1794,17.112,17.1671,62900.0
2009-05-21 14:00:00,28.0,28.05,27.89,27.92,75400.0,17.1671,17.1978,17.0997,17.1181,75400.0
2009-05-21 14:30:00,27.92,27.96,27.8,27.86,61400.0,17.1181,17.1426,17.0445,17.0813,61400.0
2009-05-21 15:00:00,27.85,27.89,27.79,27.87,61400.0,17.0752,17.0997,17.0384,17.0874,61400.0
2009-05-21 15:30:00,27.88,28.05,27.87,28.02,201400.0,17.0936,17.1978,17.0874,17.1794,201400.0
2009-05-22 09:30:00,28.26,28.35,28.09,28.16,67200.0,17.3266,17.3817,17.2223,17.2652,67200.0
2009-05-22 10:00:00,28.16,28.28,28.14,28.23,39800.0,17.2652,17.3388,17.253,17.3082,39800.0
2009-05-22 10:30:00,28.21,28.3,28.15,28.28,29800.0,17.2959,17.3511,17.2591,17.3388,29800.0
2009-05-22 11:00:00,28.29,28.39,28.26,28.34,39600.0,17.3449,17.4063,17.3266,17.3756,39600.0
2009-05-22 11:30:00,28.36,28.38,28.26,28.29,33800.0,17.3879,17.4001,17.3266,17.3449,33800.0
2009-05-22 12:00:00,28.3,28.36,28.28,28.29,40300.0,17.3511,17.3879,17.3388,17.3449,40300.0
2009-05-22 12:30:00,28.29,28.33,28.27,28.33,16500.0,17.3449,17.3695,17.3327,17.3695,16500.0
2009-05-22 13:00:00,28.33,28.37,28.31,28.34,15500.0,17.3695,17.394,17.3572,17.3756,15500.0
2009-05-22 13:30:00,28.32,28.33,28.26,28.3,20900.0,17.3633,17.3695,17.3266,17.3511,20900.0
2009-05-22 14:00:00,28.33,28.33,28.24,28.29,19900.0,17.3695,17.3695,17.3143,17.3449,19900.0
2009-05-22 14:30:00,28.28,28.35,28.28,28.35,55600.0,17.3388,17.3817,17.3388,17.3817,55600.0
2009-05-22 15:00:00,28.35,28.39,28.27,28.3,41700.0,17.3817,17.4063,17.3327,17.3511,41700.0
2009-05-22 15:30:00,28.29,28.34,28.17,28.21,27200.0,17.3449,17.3756,17.2714,17.2959,27200.0
2009-05-26 09:30:00,28.25,28.25,27.82,28.06,72400.0,17.3204,17.3204,17.0568,17.2039,72400.0
2009-05-26 10:00:00,28.08,28.6,28.08,28.53,113400.0,17.2162,17.535,17.2162,17.4921,113400.0
2009-05-26 10:30:00,28.56,28.71,28.54,28.66,25500.0,17.5105,17.6025,17.4982,17.5718,25500.0
2009-05-26 11:00:00,28.66,28.68,28.58,28.65,28900.0,17.5718,17.5841,17.5227,17.5657,28900.0
2009-05-26 11:30:00,28.66,28.69,28.61,28.67,16200.0,17.5718,17.5902,17.5411,17.5779,16200.0
2009-05-26 12:00:00,28.66,28.73,28.65,28.72,51400.0,17.5718,17.6147,17.5657,17.6086,51400.0
2009-05-26 12:30:00,28.71,28.8,28.7,28.78,14100.0,17.6025,17.6576,17.5963,17.6454,14100.0
2009-05-26 13:00:00,28.77,28.81,28.73,28.75,28500.0,17.6392,17.6638,17.6147,17.627,28500.0
2009-05-26 13:30:00,28.76,28.8,28.72,28.78,33000.0,17.6331,17.6576,17.6086,17.6454,33000.0
2009-05-26 14:00:00,28.8,28.86,28.78,28.8,21100.0,17.6576,17.6944,17.6454,17.6576,21100.0
2009-05-26 14:30:00,28.81,28.86,28.75,28.75,24200.0,17.6638,17.6944,17.627,17.627,24200.0
2009-05-26 15:00:00,28.76,28.81,28.72,28.73,55000.0,17.6331,17.6638,17.6086,17.6147,55000.0
2009-05-26 15:30:00,28.72,28.82,28.69,28.74,47400.0,17.6086,17.6699,17.5902,17.6208,47400.0
2009-05-27 09:30:00,28.82,28.82,28.6,28.72,25200.0,17.6699,17.6699,17.535,17.6086,25200.0
2009-05-27 10:00:00,28.74,28.8,28.55,28.65,51100.0,17.6208,17.6576,17.5044,17.5657,51100.0
2009-05-27 10:30:00,28.66,28.69,28.54,28.69,508000.0,17.5718,17.5902,17.4982,17.5902,508000.0
2009-05-27 11:00:00,28.68,28.68,28.54,28.64,337500.0,17.5841,17.5841,17.4982,17.5595,337500.0
2009-05-27 11:30:00,28.64,28.69,28.62,28.67,200100.0,17.5595,17.5902,17.5473,17.5779,200100.0
2009-05-27 12:00:00,28.66,28.72,28.65,28.7,360900.0,17.5718,17.6086,17.5657,17.5963,360900.0
2009-05-27 12:30:00,28.69,28.7,28.6,28.61,63000.0,17.5902,17.5963,17.535,17.5411,63000.0
2009-05-27 13:00:00,28.6,28.67,28.6,28.64,23300.0,17.535,17.5779,17.535,17.5595,23300.0
2009-05-27 13:30:00,28.63,28.63,28.36,28.4,72900.0,17.5534,17.5534,17.3879,17.4124,72900.0
2009-05-27 14:00:00,28.4,28.43,28.33,28.41,90600.0,17.4124,17.4308,17.3695,17.4185,90600.0
2009-05-27 14:30:00,28.41,28.49,28.37,28.4,80500.0,17.4185,17.4676,17.394,17.4124,80500.0
2009-05-27 15:00:00,28.41,28.47,28.23,28.26,111600.0,17.4185,17.4553,17.3082,17.3266,111600.0
2009-05-27 15:30:00,28.25,28.29,28.16,28.25,136600.0,17.3204,17.3449,17.2652,17.3204,136600.0
2009-05-28 09:30:00,28.45,28.52,28.36,28.39,118100.0,17.443,17.486,17.3879,17.4063,118100.0
2009-05-28 10:00:00,28.37,28.37,28.02,28.08,70600.0,17.394,17.394,17.1794,17.2162,70600.0
2009-05-28 10:30:00,28.09,28.25,28.06,28.25,49900.0,17.2223,17.3204,17.2039,17.3204,49900.0
2009-05-28 11:00:00,28.29,28.44,28.27,28.38,41600.0,17.3449,17.4369,17.3327,17.4001,41600.0
2009-05-28 11:30:00,28.38,28.45,28.32,28.4,60700.0,17.4001,17.443,17.3633,17.4124,60700.0
2009-05-28 12:00:00,28.4,28.43,28.23,28.23,25600.0,17.4124,17.4308,17.3082,17.3082,25600.0
2009-05-28 12:30:00,28.24,28.27,28.13,28.17,14500.0,17.3143,17.3327,17.2468,17.2714,14500.0
2009-05-28 13:00:00,28.17,28.51,28.16,28.49,55600.0,17.2714,17.4798,17.2652,17.4676,55600.0
2009-05-28 13:30:00,28.47,28.48,28.33,28.41,75700.0,17.4553,17.4614,17.3695,17.4185,75700.0
2009-05-28 14:00:00,28.41,28.56,28.4,28.54,30700.0,17.4185,17.5105,17.4124,17.4982,30700.0
2009-05-28 14:30:00,28.53,28.58,28.49,28.54,52900.0,17.4921,17.5227,17.4676,17.4982,52900.0
2009-05-28 15:00:00,28.55,28.56,28.41,28.48,68200.0,17.5044,17.5105,17.4185,17.4614,68200.0
2009-05-28 15:30:00,28.47,28.55,28.43,28.47,137800.0,17.4553,17.5044,17.4308,17.4553,137800.0
2009-05-29 09:30:00,28.84,28.96,28.64,28.79,82600.0,17.6822,17.7557,17.5595,17.6515,82600.0
2009-05-29 10:00:00,28.8,28.96,28.74,28.92,46700.0,17.6576,17.7557,17.6208,17.7312,46700.0
2009-05-29 10:30:00,28.92,28.93,28.79,28.88,44700.0,17.7312,17.7373,17.6515,17.7067,44700.0
2009-05-29 11:00:00,28.88,28.9,28.72,28.72,25100.0,17.7067,17.7189,17.6086,17.6086,25100.0
2009-05-29 11:30:00,28.71,28.82,28.69,28.71,37000.0,17.6025,17.6699,17.5902,17.6025,37000.0
2009-05-29 12:00:00,28.7,28.84,28.7,28.78,30600.0,17.5963,17.6822,17.5963,17.6454,30600.0
2009-05-29 12:30:00,28.79,28.79,28.72,28.76,15000.0,17.6515,17.6515,17.6086,17.6331,15000.0
2009-05-29 13:00:00,28.75,28.79,28.73,28.75,24000.0,17.627,17.6515,17.6147,17.627,24000.0
2009-05-29 13:30:00,28.75,28.81,28.75,28.79,24800.0,17.627,17.6638,17.627,17.6515,24800.0
2009-05-29 14:00:00,28.78,28.84,28.76,28.81,46400.0,17.6454,17.6822,17.6331,17.6638,46400.0
2009-05-29 14:30:00,28.82,28.82,28.71,28.77,44500.0,17.6699,17.6699,17.6025,17.6392,44500.0
2009-05-29 15:00:00,28.76,28.82,28.73,28.82,83200.0,17.6331,17.6699,17.6147,17.6699,83200.0
2009-05-29 15:30:00,28.81,29.0,28.76,29.0,78500.0,17.6638,17.7803,17.6331,17.7803,78500.0
2009-06-01 09:30:00,29.66,29.76,29.58,29.7,51100.0,18.1849,18.2462,18.1359,18.2094,51100.0
2009-06-01 10:00:00,29.71,29.82,29.71,29.75,108100.0,18.2156,18.283,18.2156,18.2401,108100.0
2009-06-01 10:30:00,29.74,29.87,29.73,29.81,49400.0,18.234,18.3137,18.2278,18.2769,49400.0
2009-06-01 11:00:00,29.81,29.82,29.75,29.76,29300.0,18.2769,18.283,18.2401,18.2462,29300.0
2009-06-01 11:30:00,29.77,29.85,29.76,29.82,33100.0,18.2524,18.3014,18.2462,18.283,33100.0
2009-06-01 12:00:00,29.83,29.83,29.8,29.82,24400.0,18.2891,18.2891,18.2707,18.283,24400.0
2009-06-01 12:30:00,29.82,29.87,29.79,29.79,24000.0,18.283,18.3137,18.2646,18.2646,24000.0
2009-06-01 13:00:00,29.79,29.84,29.78,29.84,21500.0,18.2646,18.2953,18.2585,18.2953,21500.0
2009-06-01 13:30:00,29.83,29.99,29.83,29.98,132300.0,18.2891,18.3872,18.2891,18.3811,132300.0
2009-06-01 14:00:00,29.99,30.01,29.88,29.89,37600.0,18.3872,18.3995,18.3198,18.3259,37600.0
2009-06-01 14:30:00,29.88,29.88,29.77,29.81,22500.0,18.3198,18.3198,18.2524,18.2769,22500.0
2009-06-01 15:00:00,29.82,29.82,29.7,29.76,46500.0,18.283,18.283,18.2094,18.2462,46500.0
2009-06-01 15:30:00,29.78,29.82,29.68,29.75,85500.0,18.2585,18.283,18.1972,18.2401,85500.0
2009-06-02 09:30:00,29.66,29.82,29.61,29.82,97600.0,18.1849,18.283,18.1543,18.283,97600.0
2009-06-02 10:00:00,29.82,29.96,29.78,29.9,80800.0,18.283,18.3688,18.2585,18.3321,80800.0
2009-06-02 10:30:00,29.91,29.95,29.84,29.9,32000.0,18.3382,18.3627,18.2953,18.3321,32000.0
2009-06-02 11:00:00,29.92,29.97,29.9,29.95,31600.0,18.3443,18.375,18.3321,18.3627,31600.0
2009-06-02 11:30:00,29.95,29.95,29.84,29.89,32600.0,18.3627,18.3627,18.2953,18.3259,32600.0
2009-06-02 12:00:00,29.9,29.94,29.85,29.85,25500.0,18.3321,18.3566,18.3014,18.3014,25500.0
2009-06-02 12:30:00,29.86,29.96,29.83,29.94,40400.0,18.3075,18.3688,18.2891,18.3566,40400.0
2009-06-02 13:00:00,29.94,29.98,29.9,29.97,31900.0,18.3566,18.3811,18.3321,18.375,31900.0
2009-06-02 13:30:00,29.97,30.02,29.97,30.0,23900.0,18.375,18.4056,18.375,18.3934,23900.0
2009-06-02 14:00:00,30.01,30.06,29.95,30.02,44400.0,18.3995,18.4302,18.3627,18.4056,44400.0
2009-06-02 14:30:00,30.01,30.06,29.99,30.0,22000.0,18.3995,18.4302,18.3872,18.3934,22000.0
2009-06-02 15:00:00,30.01,30.08,30.0,30.03,67100.0,18.3995,18.4424,18.3934,18.4118,67100.0
2009-06-02 15:30:00,30.01,30.05,29.93,29.97,154200.0,18.3995,18.424,18.3505,18.375,154200.0
2009-06-03 09:30:00,29.45,29.45,29.21,29.24,46300.0,18.0562,18.0562,17.909,17.9274,46300.0
2009-06-03 10:00:00,29.25,29.28,29.16,29.2,36100.0,17.9335,17.9519,17.8784,17.9029,36100.0
2009-06-03 10:30:00,29.21,29.25,29.18,29.24,54000.0,17.909,17.9335,17.8906,17.9274,54000.0
2009-06-03 11:00:00,29.24,29.24,29.13,29.21,159600.0,17.9274,17.9274,17.86,17.909,159600.0
2009-06-03 11:30:00,29.2,29.26,29.17,29.17,45600.0,17.9029,17.9397,17.8845,17.8845,45600.0
2009-06-03 12:00:00,29.17,29.19,29.09,29.09,63400.0,17.8845,17.8967,17.8354,17.8354,63400.0
2009-06-03 12:30:00,29.08,29.1,28.96,28.96,21200.0,17.8293,17.8416,17.7557,17.7557,21200.0
2009-06-03 13:00:00,28.94,28.98,28.9,28.91,33500.0,17.7435,17.768,17.7189,17.7251,33500.0
2009-06-03 13:30:00,28.91,28.91,28.83,28.87,19600.0,17.7251,17.7251,17.676,17.7006,19600.0
2009-06-03 14:00:00,28.88,28.93,28.87,28.9,53500.0,17.7067,17.7373,17.7006,17.7189,53500.0
2009-06-03 14:30:00,28.9,28.96,28.84,28.96,60500.0,17.7189,17.7557,17.6822,17.7557,60500.0
2009-06-03 15:00:00,28.95,28.99,28.9,28.9,124200.0,17.7496,17.7741,17.7189,17.7189,124200.0
2009-06-03 15:30:00,28.91,29.16,28.88,29.14,211600.0,17.7251,17.8784,17.7067,17.8661,211600.0
2009-06-04 09:30:00,29.18,29.2,28.99,29.07,56300.0,17.8906,17.9029,17.7741,17.8232,56300.0
2009-06-04 10:00:00,29.05,29.14,28.99,29.14,29300.0,17.8109,17.8661,17.7741,17.8661,29300.0
2009-06-04 10:30:00,29.13,29.27,29.08,29.25,29300.0,17.86,17.9458,17.8293,17.9335,29300.0
2009-06-04 11:00:00,29.26,29.33,29.24,29.29,48800.0,17.9397,17.9826,17.9274,17.9581,48800.0
2009-06-04 11:30:00,29.27,29.28,29.14,29.14,22200.0,17.9458,17.9519,17.8661,17.8661,22200.0
2009-06-04 12:00:00,29.14,29.14,29.06,29.11,23600.0,17.8661,17.8661,17.817,17.8477,23600.0
2009-06-04 12:30:00,29.11,29.16,29.1,29.14,18500.0,17.8477,17.8784,17.8416,17.8661,18500.0
2009-06-04 13:00:00,29.14,29.28,29.13,29.28,26900.0,17.8661,17.9519,17.86,17.9519,26900.0
2009-06-04 13:30:00,29.27,29.36,29.27,29.35,52900.0,17.9458,18.001,17.9458,17.9948,52900.0
2009-06-04 14:00:00,29.35,29.37,29.32,29.34,28100.0,17.9948,18.0071,17.9765,17.9887,28100.0
2009-06-04 14:30:00,29.34,29.35,29.25,29.3,19400.0,17.9887,17.9948,17.9335,17.9642,19400.0
2009-06-04 15:00:00,29.25,29.29,29.2,29.26,24400.0,17.9335,17.9581,17.9029,17.9397,24400.0
2009-06-04 15:30:00,29.25,29.31,29.2,29.3,52800.0,17.9335,17.9703,17.9029,17.9642,52800.0
2009-06-05 09:30:00,29.42,29.42,29.08,29.12,78800.0,18.0378,18.0378,17.8293,17.8538,78800.0
2009-06-05 10:00:00,29.12,29.15,28.84,29.0,28900.0,17.8538,17.8722,17.6822,17.7803,28900.0
2009-06-05 10:30:00,28.96,29.17,28.96,29.07,33700.0,17.7557,17.8845,17.7557,17.8232,33700.0
2009-06-05 11:00:00,29.1,29.19,29.03,29.05,34100.0,17.8416,17.8967,17.7986,17.8109,34100.0
2009-06-05 11:30:00,29.04,29.07,28.96,29.04,55000.0,17.8048,17.8232,17.7557,17.8048,55000.0
2009-06-05 12:00:00,29.04,29.08,29.0,29.07,30300.0,17.8048,17.8293,17.7803,17.8232,30300.0
2009-06-05 12:30:00,29.07,29.12,29.05,29.1,15800.0,17.8232,17.8538,17.8109,17.8416,15800.0
2009-06-05 13:00:00,29.1,29.12,29.0,29.01,28900.0,17.8416,17.8538,17.7803,17.7864,28900.0
2009-06-05 13:30:00,29.02,29.08,29.0,29.02,24200.0,17.7925,17.8293,17.7803,17.7925,24200.0
2009-06-05 14:00:00,29.02,29.03,28.79,28.85,138100.0,17.7925,17.7986,17.6515,17.6883,138100.0
2009-06-05 14:30:00,28.82,28.9,28.78,28.87,208400.0,17.6699,17.7189,17.6454,17.7006,208400.0
2009-06-05 15:00:00,28.86,28.91,28.83,28.85,133700.0,17.6944,17.7251,17.676,17.6883,133700.0
2009-06-05 15:30:00,28.84,28.96,28.84,28.89,64400.0,17.6822,17.7557,17.6822,17.7128,64400.0
2009-06-08 09:30:00,28.62,28.62,28.38,28.4,57700.0,17.5473,17.5473,17.4001,17.4124,57700.0
2009-06-08 10:00:00,28.37,28.5,28.37,28.49,28800.0,17.394,17.4737,17.394,17.4676,28800.0
2009-06-08 10:30:00,28.49,28.66,28.49,28.59,22400.0,17.4676,17.5718,17.4676,17.5289,22400.0
2009-06-08 11:00:00,28.61,28.66,28.53,28.53,110700.0,17.5411,17.5718,17.4921,17.4921,110700.0
2009-06-08 11:30:00,28.55,28.56,28.47,28.5,19900.0,17.5044,17.5105,17.4553,17.4737,19900.0
2009-06-08 12:00:00,28.51,28.53,28.45,28.52,22100.0,17.4798,17.4921,17.443,17.486,22100.0
2009-06-08 12:30:00,28.52,28.55,28.47,28.55,30200.0,17.486,17.5044,17.4553,17.5044,30200.0
2009-06-08 13:00:00,28.57,28.61,28.55,28.59,21000.0,17.5166,17.5411,17.5044,17.5289,21000.0
2009-06-08 13:30:00,28.59,28.69,28.59,28.67,58600.0,17.5289,17.5902,17.5289,17.5779,58600.0
2009-06-08 14:00:00,28.67,28.67,28.6,28.62,41700.0,17.5779,17.5779,17.535,17.5473,41700.0
2009-06-08 14:30:00,28.65,28.66,28.58,28.64,24100.0,17.5657,17.5718,17.5227,17.5595,24100.0
2009-06-08 15:00:00,28.65,28.84,28.65,28.83,78800.0,17.5657,17.6822,17.5657,17.676,78800.0
2009-06-08 15:30:00,28.83,29.02,28.81,28.82,105600.0,17.676,17.7925,17.6638,17.6699,105600.0
2009-06-09 09:30:00,28.95,29.06,28.94,28.94,21100.0,17.7496,17.817,17.7435,17.7435,21100.0
2009-06-09 10:00:00,28.96,29.07,28.9,28.94,28300.0,17.7557,17.8232,17.7189,17.7435,28300.0
2009-06-09 10:30:00,28.94,29.02,28.9,28.92,114900.0,17.7435,17.7925,17.7189,17.7312,114900.0
2009-06-09 11:00:00,28.92,28.97,28.84,28.96,20300.0,17.7312,17.7619,17.6822,17.7557,20300.0
2009-06-09 11:30:00,28.94,28.98,28.92,28.95,20300.0,17.7435,17.768,17.7312,17.7496,20300.0
2009-06-09 12:00:00,28.94,29.1,28.94,29.09,48400.0,17.7435,17.8416,17.7435,17.8354,48400.0
2009-06-09 12:30:00,29.1,29.1,29.0,29.04,66200.0,17.8416,17.8416,17.7803,17.8048,66200.0
2009-06-09 13:00:00,29.04,29.09,28.99,29.04,61100.0,17.8048,17.8354,17.7741,17.8048,61100.0
2009-06-09 13:30:00,29.05,29.09,29.01,29.09,74200.0,17.8109,17.8354,17.7864,17.8354,74200.0
2009-06-09 14:00:00,29.1,29.22,29.08,29.22,25400.0,17.8416,17.9151,17.8293,17.9151,25400.0
2009-06-09 14:30:00,29.23,29.27,29.15,29.19,40100.0,17.9213,17.9458,17.8722,17.8967,40100.0
2009-06-09 15:00:00,29.2,29.23,29.12,29.14,40500.0,17.9029,17.9213,17.8538,17.8661,40500.0
2009-06-09 15:30:00,29.14,29.21,29.09,29.14,71600.0,17.8661,17.909,17.8354,17.8661,71600.0
2009-06-10 09:30:00,29.64,29.64,29.41,29.52,42900.0,18.1726,18.1726,18.0316,18.0991,42900.0
2009-06-10 10:00:00,29.53,29.53,29.3,29.39,24700.0,18.1052,18.1052,17.9642,18.0194,24700.0
2009-06-10 10:30:00,29.4,29.44,29.26,29.33,19700.0,18.0255,18.05,17.9397,17.9826,19700.0
2009-06-10 11:00:00,29.31,29.31,29.11,29.22,79500.0,17.9703,17.9703,17.8477,17.9151,79500.0
2009-06-10 11:30:00,29.22,29.28,29.22,29.26,10200.0,17.9151,17.9519,17.9151,17.9397,10200.0
2009-06-10 12:00:00,29.25,29.35,29.25,29.27,15300.0,17.9335,17.9948,17.9335,17.9458,15300.0
2009-06-10 12:30:00,29.28,29.28,29.23,29.24,19100.0,17.9519,17.9519,17.9213,17.9274,19100.0
2009-06-10 13:00:00,29.25,29.25,29.05,29.09,24400.0,17.9335,17.9335,17.8109,17.8354,24400.0
2009-06-10 13:30:00,29.08,29.08,28.9,28.95,38800.0,17.8293,17.8293,17.7189,17.7496,38800.0
2009-06-10 14:00:00,28.95,29.03,28.89,29.01,30700.0,17.7496,17.7986,17.7128,17.7864,30700.0
2009-06-10 14:30:00,29.01,29.16,28.99,29.14,50600.0,17.7864,17.8784,17.7741,17.8661,50600.0
2009-06-10 15:00:00,29.14,29.14,29.03,29.06,67000.0,17.8661,17.8661,17.7986,17.817,67000.0
2009-06-10 15:30:00,29.05,29.22,29.05,29.22,163600.0,17.8109,17.9151,17.8109,17.9151,163600.0
2009-06-11 09:30:00,29.46,29.69,29.46,29.64,90900.0,18.0623,18.2033,18.0623,18.1726,90900.0
2009-06-11 10:00:00,29.65,29.79,29.61,29.73,21300.0,18.1788,18.2646,18.1543,18.2278,21300.0
2009-06-11 10:30:00,29.75,29.79,29.71,29.73,14900.0,18.2401,18.2646,18.2156,18.2278,14900.0
2009-06-11 11:00:00,29.72,29.82,29.7,29.8,25200.0,18.2217,18.283,18.2094,18.2707,25200.0
2009-06-11 11:30:00,29.8,29.8,29.72,29.77,25400.0,18.2707,18.2707,18.2217,18.2524,25400.0
2009-06-11 12:00:00,29.74,29.78,29.7,29.76,31100.0,18.234,18.2585,18.2094,18.2462,31100.0
2009-06-11 12:30:00,29.76,29.86,29.74,29.86,32900.0,18.2462,18.3075,18.234,18.3075,32900.0
2009-06-11 13:00:00,29.83,30.03,29.83,30.03,20800.0,18.2891,18.4118,18.2891,18.4118,20800.0
2009-06-11 13:30:00,30.02,30.06,29.97,29.98,51800.0,18.4056,18.4302,18.375,18.3811,51800.0
2009-06-11 14:00:00,29.96,29.97,29.92,29.95,29200.0,18.3688,18.375,18.3443,18.3627,29200.0
2009-06-11 14:30:00,29.97,30.0,29.89,29.97,59600.0,18.375,18.3934,18.3259,18.375,59600.0
2009-06-11 15:00:00,29.98,30.0,29.93,29.93,51500.0,18.3811,18.3934,18.3505,18.3505,51500.0
2009-06-11 15:30:00,29.92,29.93,29.71,29.71,130000.0,18.3443,18.3505,18.2156,18.2156,130000.0
2009-06-12 09:30:00,29.49,29.51,29.33,29.36,192400.0,18.0807,18.0929,17.9826,18.001,192400.0
2009-06-12 10:00:00,29.36,29.5,29.29,29.44,33600.0,18.001,18.0868,17.9581,18.05,33600.0
2009-06-12 10:30:00,29.42,29.57,29.42,29.53,37900.0,18.0378,18.1297,18.0378,18.1052,37900.0
2009-06-12 11:00:00,29.51,29.54,29.5,29.54,23800.0,18.0929,18.1113,18.0868,18.1113,23800.0
2009-06-12 11:30:00,29.54,29.56,29.49,29.51,24600.0,18.1113,18.1236,18.0807,18.0929,24600.0
2009-06-12 12:00:00,29.51,29.53,29.49,29.5,49200.0,18.0929,18.1052,18.0807,18.0868,49200.0
2009-06-12 12:30:00,29.5,29.55,29.46,29.54,11800.0,18.0868,18.1175,18.0623,18.1113,11800.0
2009-06-12 13:00:00,29.55,29.57,29.5,29.53,33000.0,18.1175,18.1297,18.0868,18.1052,33000.0
2009-06-12 13:30:00,29.53,29.57,29.5,29.57,48800.0,18.1052,18.1297,18.0868,18.1297,48800.0
2009-06-12 14:00:00,29.56,29.56,29.47,29.5,22000.0,18.1236,18.1236,18.0684,18.0868,22000.0
2009-06-12 14:30:00,29.5,29.65,29.5,29.58,43800.0,18.0868,18.1788,18.0868,18.1359,43800.0
2009-06-12 15:00:00,29.59,29.64,29.58,29.6,41000.0,18.142,18.1726,18.1359,18.1481,41000.0
2009-06-12 15:30:00,29.61,29.62,29.5,29.58,63600.0,18.1543,18.1604,18.0868,18.1359,63600.0
2009-06-15 09:30:00,29.02,29.02,28.76,28.85,47800.0,17.7925,17.7925,17.6331,17.6883,47800.0
2009-06-15 10:00:00,28.82,28.83,28.75,28.78,54000.0,17.6699,17.676,17.627,17.6454,54000.0
2009-06-15 10:30:00,28.78,28.78,28.55,28.58,92500.0,17.6454,17.6454,17.5044,17.5227,92500.0
2009-06-15 11:00:00,28.59,28.6,28.43,28.49,31800.0,17.5289,17.535,17.4308,17.4676,31800.0
2009-06-15 11:30:00,28.48,28.49,28.41,28.42,37500.0,17.4614,17.4676,17.4185,17.4247,37500.0
2009-06-15 12:00:00,28.42,28.43,28.34,28.38,89200.0,17.4247,17.4308,17.3756,17.4001,89200.0
2009-06-15 12:30:00,28.37,28.44,28.37,28.44,21300.0,17.394,17.4369,17.394,17.4369,21300.0
2009-06-15 13:00:00,28.44,28.46,28.38,28.42,52900.0,17.4369,17.4492,17.4001,17.4247,52900.0
2009-06-15 13:30:00,28.42,28.46,28.36,28.43,54100.0,17.4247,17.4492,17.3879,17.4308,54100.0
2009-06-15 14:00:00,28.43,28.49,28.42,28.48,25300.0,17.4308,17.4676,17.4247,17.4614,25300.0
2009-06-15 14:30:00,28.48,28.48,28.42,28.46,66000.0,17.4614,17.4614,17.4247,17.4492,66000.0
2009-06-15 15:00:00,28.48,28.53,28.44,28.5,87200.0,17.4614,17.4921,17.4369,17.4737,87200.0
2009-06-15 15:30:00,28.51,28.61,28.49,28.59,144800.0,17.4798,17.5411,17.4676,17.5289,144800.0
2009-06-16 09:30:00,28.76,28.79,28.64,28.65,62100.0,17.6331,17.6515,17.5595,17.5657,62100.0
2009-06-16 10:00:00,28.65,28.73,28.58,28.63,25000.0,17.5657,17.6147,17.5227,17.5534,25000.0
2009-06-16 10:30:00,28.62,28.7,28.61,28.66,25200.0,17.5473,17.5963,17.5411,17.5718,25200.0
2009-06-16 11:00:00,28.67,28.75,28.67,28.7,21700.0,17.5779,17.627,17.5779,17.5963,21700.0
2009-06-16 11:30:00,28.72,28.72,28.51,28.52,36900.0,17.6086,17.6086,17.4798,17.486,36900.0
2009-06-16 12:00:00,28.52,28.58,28.51,28.58,22100.0,17.486,17.5227,17.4798,17.5227,22100.0
2009-06-16 12:30:00,28.57,28.57,28.35,28.38,27600.0,17.5166,17.5166,17.3817,17.4001,27600.0
2009-06-16 13:00:00,28.36,28.37,28.28,28.31,27600.0,17.3879,17.394,17.3388,17.3572,27600.0
2009-06-16 13:30:00,28.31,28.35,28.27,28.33,72700.0,17.3572,17.3817,17.3327,17.3695,72700.0
2009-06-16 14:00:00,28.31,28.31,28.22,28.26,22600.0,17.3572,17.3572,17.302,17.3266,22600.0
2009-06-16 14:30:00,28.24,28.33,28.23,28.33,29200.0,17.3143,17.3695,17.3082,17.3695,29200.0
2009-06-16 15:00:00,28.34,28.38,28.29,28.33,43200.0,17.3756,17.4001,17.3449,17.3695,43200.0
2009-06-16 15:30:00,28.34,28.41,28.26,28.27,47800.0,17.3756,17.4185,17.3266,17.3327,47800.0
2009-06-17 09:30:00,28.29,28.31,28.12,28.13,99800.0,17.3449,17.3572,17.2407,17.2468,99800.0
2009-06-17 10:00:00,28.11,28.18,28.03,28.05,41800.0,17.2346,17.2775,17.1855,17.1978,41800.0
2009-06-17 10:30:00,28.05,28.05,27.92,28.0,70800.0,17.1978,17.1978,17.1181,17.1671,70800.0
2009-06-17 11:00:00,28.01,28.19,28.01,28.16,47400.0,17.1733,17.2836,17.1733,17.2652,47400.0
2009-06-17 11:30:00,28.14,28.17,28.02,28.1,63200.0,17.253,17.2714,17.1794,17.2285,63200.0
2009-06-17 12:00:00,28.1,28.27,28.1,28.25,88600.0,17.2285,17.3327,17.2285,17.3204,88600.0
2009-06-17 12:30:00,28.25,28.26,28.17,28.21,27600.0,17.3204,17.3266,17.2714,17.2959,27600.0
2009-06-17 13:00:00,28.21,28.25,28.18,28.25,20800.0,17.2959,17.3204,17.2775,17.3204,20800.0
2009-06-17 13:30:00,28.25,28.4,28.25,28.37,29700.0,17.3204,17.4124,17.3204,17.394,29700.0
2009-06-17 14:00:00,28.37,28.5,28.35,28.5,100300.0,17.394,17.4737,17.3817,17.4737,100300.0
2009-06-17 14:30:00,28.5,28.5,28.33,28.38,56200.0,17.4737,17.4737,17.3695,17.4001,56200.0
2009-06-17 15:00:00,28.37,28.4,28.3,28.3,53500.0,17.394,17.4124,17.3511,17.3511,53500.0
2009-06-17 15:30:00,28.31,28.34,28.25,28.3,138600.0,17.3572,17.3756,17.3204,17.3511,138600.0
2009-06-18 09:30:00,28.19,28.35,28.1,28.35,88000.0,17.2836,17.3817,17.2285,17.3817,88000.0
2009-06-18 10:00:00,28.36,28.51,28.35,28.45,62900.0,17.3879,17.4798,17.3817,17.443,62900.0
2009-06-18 10:30:00,28.44,28.48,28.33,28.35,90400.0,17.4369,17.4614,17.3695,17.3817,90400.0
2009-06-18 11:00:00,28.35,28.52,28.35,28.43,67900.0,17.3817,17.486,17.3817,17.4308,67900.0
2009-06-18 11:30:00,28.42,28.46,28.35,28.46,49600.0,17.4247,17.4492,17.3817,17.4492,49600.0
2009-06-18 12:00:00,28.46,28.47,28.43,28.47,51900.0,17.4492,17.4553,17.4308,17.4553,51900.0
2009-06-18 12:30:00,28.47,28.51,28.43,28.51,24900.0,17.4553,17.4798,17.4308,17.4798,24900.0
2009-06-18 13:00:00,28.51,28.55,28.49,28.54,22700.0,17.4798,17.5044,17.4676,17.4982,22700.0
2009-06-18 13:30:00,28.53,28.54,28.41,28.41,45200.0,17.4921,17.4982,17.4185,17.4185,45200.0
2009-06-18 14:00:00,28.41,28.42,28.28,28.35,48500.0,17.4185,17.4247,17.3388,17.3817,48500.0
2009-06-18 14:30:00,28.36,28.4,28.33,28.39,37700.0,17.3879,17.4124,17.3695,17.4063,37700.0
2009-06-18 15:00:00,28.39,28.42,28.36,28.38,36400.0,17.4063,17.4247,17.3879,17.4001,36400.0
2009-06-18 15:30:00,28.38,28.39,28.27,28.28,78400.0,17.4001,17.4063,17.3327,17.3388,78400.0
2009-06-19 09:30:00,28.68,28.76,28.66,28.69,118300.0,17.5841,17.6331,17.5718,17.5902,118300.0
2009-06-19 10:00:00,28.69,28.69,28.55,28.6,37200.0,17.5902,17.5902,17.5044,17.535,37200.0
2009-06-19 10:30:00,28.59,28.74,28.59,28.74,30700.0,17.5289,17.6208,17.5289,17.6208,30700.0
2009-06-19 11:00:00,28.74,28.8,28.72,28.75,73600.0,17.6208,17.6576,17.6086,17.627,73600.0
2009-06-19 11:30:00,28.74,28.81,28.68,28.81,34000.0,17.6208,17.6638,17.5841,17.6638,34000.0
2009-06-19 12:00:00,28.81,28.81,28.68,28.68,35200.0,17.6638,17.6638,17.5841,17.5841,35200.0
2009-06-19 12:30:00,28.67,28.7,28.64,28.64,52800.0,17.5779,17.5963,17.5595,17.5595,52800.0
2009-06-19 13:00:00,28.64,28.72,28.64,28.72,31200.0,17.5595,17.6086,17.5595,17.6086,31200.0
2009-06-19 13:30:00,28.72,28.77,28.68,28.69,24800.0,17.6086,17.6392,17.5841,17.5902,24800.0
2009-06-19 14:00:00,28.69,28.7,28.58,28.6,34500.0,17.5902,17.5963,17.5227,17.535,34500.0
2009-06-19 14:30:00,28.61,28.65,28.6,28.63,28000.0,17.5411,17.5657,17.535,17.5534,28000.0
2009-06-19 15:00:00,28.63,28.74,28.61,28.74,39000.0,17.5534,17.6208,17.5411,17.6208,39000.0
2009-06-19 15:30:00,28.74,28.75,28.62,28.68,43900.0,17.6208,17.627,17.5473,17.5841,43900.0
2009-06-22 09:30:00,28.41,28.42,28.04,28.05,479800.0,17.4185,17.4247,17.1917,17.1978,479800.0
2009-06-22 10:00:00,28.05,28.11,27.98,28.07,144800.0,17.1978,17.2346,17.1549,17.2101,144800.0
2009-06-22 10:30:00,28.07,28.07,27.91,27.93,69000.0,17.2101,17.2101,17.112,17.1242,69000.0
2009-06-22 11:00:00,27.92,27.95,27.87,27.88,83500.0,17.1181,17.1365,17.0874,17.0936,83500.0
2009-06-22 11:30:00,27.88,27.88,27.74,27.77,57700.0,17.0936,17.0936,17.0077,17.0261,57700.0
2009-06-22 12:00:00,27.77,27.79,27.75,27.77,31700.0,17.0261,17.0384,17.0139,17.0261,31700.0
2009-06-22 12:30:00,27.78,27.81,27.73,27.79,40000.0,17.0323,17.0507,17.0016,17.0384,40000.0
2009-06-22 13:00:00,27.78,27.8,27.7,27.74,25100.0,17.0323,17.0445,16.9832,17.0077,25100.0
2009-06-22 13:30:00,27.75,27.85,27.74,27.85,42200.0,17.0139,17.0752,17.0077,17.0752,42200.0
2009-06-22 14:00:00,27.84,27.84,27.77,27.8,33900.0,17.069,17.069,17.0261,17.0445,33900.0
2009-06-22 14:30:00,27.79,27.83,27.78,27.79,26700.0,17.0384,17.0629,17.0323,17.0384,26700.0
2009-06-22 15:00:00,27.8,27.84,27.79,27.81,25800.0,17.0445,17.069,17.0384,17.0507,25800.0
2009-06-22 15:30:00,27.82,27.87,27.76,27.76,71000.0,17.0568,17.0874,17.02,17.02,71000.0
2009-06-23 09:30:00,28.14,28.19,28.06,28.16,150600.0,17.253,17.2836,17.2039,17.2652,150600.0
2009-06-23 10:00:00,28.16,28.23,27.95,27.95,79600.0,17.2652,17.3082,17.1365,17.1365,79600.0
2009-06-23 10:30:00,27.95,28.0,27.88,27.96,33300.0,17.1365,17.1671,17.0936,17.1426,33300.0
2009-06-23 11:00:00,27.96,28.01,27.89,28.0,18900.0,17.1426,17.1733,17.0997,17.1671,18900.0
2009-06-23 11:30:00,28.0,28.1,27.98,28.1,51900.0,17.1671,17.2285,17.1549,17.2285,51900.0
2009-06-23 12:00:00,28.1,28.17,28.1,28.14,44400.0,17.2285,17.2714,17.2285,17.253,44400.0
2009-06-23 12:30:00,28.15,28.27,28.15,28.23,23400.0,17.2591,17.3327,17.2591,17.3082,23400.0
2009-06-23 13:00:00,28.23,28.31,28.2,28.21,17700.0,17.3082,17.3572,17.2898,17.2959,17700.0
2009-06-23 13:30:00,28.21,28.24,28.13,28.13,39700.0,17.2959,17.3143,17.2468,17.2468,39700.0
2009-06-23 14:00:00,28.12,28.29,28.12,28.23,32500.0,17.2407,17.3449,17.2407,17.3082,32500.0
2009-06-23 14:30:00,28.25,28.25,28.18,28.19,37300.0,17.3204,17.3204,17.2775,17.2836,37300.0
2009-06-23 15:00:00,28.19,28.24,28.14,28.23,18300.0,17.2836,17.3143,17.253,17.3082,18300.0
2009-06-23 15:30:00,28.21,28.28,28.16,28.19,45300.0,17.2959,17.3388,17.2652,17.2836,45300.0
2009-06-24 09:30:00,28.6,28.6,28.47,28.58,71400.0,17.535,17.535,17.4553,17.5227,71400.0
2009-06-24 10:00:00,28.56,28.73,28.52,28.68,69500.0,17.5105,17.6147,17.486,17.5841,69500.0
2009-06-24 10:30:00,28.68,28.76,28.64,28.71,28000.0,17.5841,17.6331,17.5595,17.6025,28000.0
2009-06-24 11:00:00,28.73,28.75,28.69,28.72,20700.0,17.6147,17.627,17.5902,17.6086,20700.0
2009-06-24 11:30:00,28.72,28.73,28.62,28.64,57700.0,17.6086,17.6147,17.5473,17.5595,57700.0
2009-06-24 12:00:00,28.65,28.65,28.47,28.48,88100.0,17.5657,17.5657,17.4553,17.4614,88100.0
2009-06-24 12:30:00,28.48,28.5,28.44,28.49,16400.0,17.4614,17.4737,17.4369,17.4676,16400.0
2009-06-24 13:00:00,28.49,28.55,28.49,28.54,29000.0,17.4676,17.5044,17.4676,17.4982,29000.0
2009-06-24 13:30:00,28.54,28.54,28.48,28.48,61100.0,17.4982,17.4982,17.4614,17.4614,61100.0
2009-06-24 14:00:00,28.49,28.52,28.3,28.34,33400.0,17.4676,17.486,17.3511,17.3756,33400.0
2009-06-24 14:30:00,28.33,28.37,28.16,28.3,106800.0,17.3695,17.394,17.2652,17.3511,106800.0
2009-06-24 15:00:00,28.31,28.31,28.12,28.23,72000.0,17.3572,17.3572,17.2407,17.3082,72000.0
2009-06-24 15:30:00,28.24,28.3,28.17,28.21,73500.0,17.3143,17.3511,17.2714,17.2959,73500.0
2009-06-25 09:30:00,28.04,28.21,28.0,28.21,88600.0,17.1917,17.2959,17.1671,17.2959,88600.0
2009-06-25 10:00:00,28.21,28.34,28.21,28.32,52700.0,17.2959,17.3756,17.2959,17.3633,52700.0
2009-06-25 10:30:00,28.3,28.3,28.13,28.17,25400.0,17.3511,17.3511,17.2468,17.2714,25400.0
2009-06-25 11:00:00,28.16,28.39,28.16,28.39,49700.0,17.2652,17.4063,17.2652,17.4063,49700.0
2009-06-25 11:30:00,28.4,28.56,28.39,28.56,19900.0,17.4124,17.5105,17.4063,17.5105,19900.0
2009-06-25 12:00:00,28.57,28.61,28.54,28.6,22000.0,17.5166,17.5411,17.4982,17.535,22000.0
2009-06-25 12:30:00,28.61,28.61,28.54,28.57,15400.0,17.5411,17.5411,17.4982,17.5166,15400.0
2009-06-25 13:00:00,28.55,28.79,28.55,28.77,30900.0,17.5044,17.6515,17.5044,17.6392,30900.0
2009-06-25 13:30:00,28.77,28.79,28.69,28.7,28800.0,17.6392,17.6515,17.5902,17.5963,28800.0
2009-06-25 14:00:00,28.71,28.72,28.59,28.68,25400.0,17.6025,17.6086,17.5289,17.5841,25400.0
2009-06-25 14:30:00,28.68,28.72,28.62,28.66,124200.0,17.5841,17.6086,17.5473,17.5718,124200.0
2009-06-25 15:00:00,28.66,28.77,28.65,28.76,105800.0,17.5718,17.6392,17.5657,17.6331,105800.0
2009-06-25 15:30:00,28.75,28.78,28.63,28.78,118400.0,17.627,17.6454,17.5534,17.6454,118400.0
2009-06-26 09:30:00,28.82,28.82,28.61,28.62,133100.0,17.6699,17.6699,17.5411,17.5473,133100.0
2009-06-26 10:00:00,28.6,28.76,28.6,28.71,38600.0,17.535,17.6331,17.535,17.6025,38600.0
2009-06-26 10:30:00,28.72,28.75,28.6,28.66,64700.0,17.6086,17.627,17.535,17.5718,64700.0
2009-06-26 11:00:00,28.65,28.67,28.56,28.66,41600.0,17.5657,17.5779,17.5105,17.5718,41600.0
2009-06-26 11:30:00,28.67,28.71,28.63,28.68,24500.0,17.5779,17.6025,17.5534,17.5841,24500.0
2009-06-26 12:00:00,28.68,28.77,28.67,28.71,34700.0,17.5841,17.6392,17.5779,17.6025,34700.0
2009-06-26 12:30:00,28.72,28.81,28.7,28.79,16900.0,17.6086,17.6638,17.5963,17.6515,16900.0
2009-06-26 13:00:00,28.79,28.81,28.76,28.8,34000.0,17.6515,17.6638,17.6331,17.6576,34000.0
2009-06-26 13:30:00,28.79,28.8,28.73,28.75,15500.0,17.6515,17.6576,17.6147,17.627,15500.0
2009-06-26 14:00:00,28.73,28.79,28.71,28.78,58400.0,17.6147,17.6515,17.6025,17.6454,58400.0
2009-06-26 14:30:00,28.77,28.81,28.77,28.81,70600.0,17.6392,17.6638,17.6392,17.6638,70600.0
2009-06-26 15:00:00,28.82,28.82,28.77,28.8,19300.0,17.6699,17.6699,17.6392,17.6576,19300.0
2009-06-26 15:30:00,28.81,28.89,28.78,28.78,80600.0,17.6638,17.7128,17.6454,17.6454,80600.0
2009-06-29 09:30:00,28.9,28.92,28.73,28.78,15900.0,17.7189,17.7312,17.6147,17.6454,15900.0
2009-06-29 10:00:00,28.78,29.1,28.78,29.1,35600.0,17.6454,17.8416,17.6454,17.8416,35600.0
2009-06-29 10:30:00,29.1,29.11,29.03,29.05,47800.0,17.8416,17.8477,17.7986,17.8109,47800.0
2009-06-29 11:00:00,29.04,29.05,28.99,28.99,41900.0,17.8048,17.8109,17.7741,17.7741,41900.0
2009-06-29 11:30:00,29.0,29.03,28.95,28.97,48400.0,17.7803,17.7986,17.7496,17.7619,48400.0
2009-06-29 12:00:00,28.98,29.02,28.97,29.02,22700.0,17.768,17.7925,17.7619,17.7925,22700.0
2009-06-29 12:30:00,29.02,29.03,28.96,28.96,18300.0,17.7925,17.7986,17.7557,17.7557,18300.0
2009-06-29 13:00:00,28.96,29.05,28.96,29.0,48100.0,17.7557,17.8109,17.7557,17.7803,48100.0
2009-06-29 13:30:00,29.01,29.03,29.0,29.03,24100.0,17.7864,17.7986,17.7803,17.7986,24100.0
2009-06-29 14:00:00,29.02,29.02,28.95,28.96,37700.0,17.7925,17.7925,17.7496,17.7557,37700.0
2009-06-29 14:30:00,28.96,29.02,28.95,29.02,12900.0,17.7557,17.7925,17.7496,17.7925,12900.0
2009-06-29 15:00:00,29.02,29.03,29.0,29.02,40800.0,17.7925,17.7986,17.7803,17.7925,40800.0
2009-06-29 15:30:00,28.99,29.01,28.94,28.99,84100.0,17.7741,17.7864,17.7435,17.7741,84100.0
2009-06-30 09:30:00,29.02,29.07,28.98,29.04,94600.0,17.7925,17.8232,17.768,17.8048,94600.0
2009-06-30 10:00:00,29.04,29.04,28.59,28.62,66100.0,17.8048,17.8048,17.5289,17.5473,66100.0
2009-06-30 10:30:00,28.63,28.63,28.5,28.62,44900.0,17.5534,17.5534,17.4737,17.5473,44900.0
2009-06-30 11:00:00,28.61,28.7,28.57,28.65,377200.0,17.5411,17.5963,17.5166,17.5657,377200.0
2009-06-30 11:30:00,28.63,28.64,28.55,28.63,21400.0,17.5534,17.5595,17.5044,17.5534,21400.0
2009-06-30 12:00:00,28.63,28.69,28.6,28.69,40500.0,17.5534,17.5902,17.535,17.5902,40500.0
2009-06-30 12:30:00,28.71,28.73,28.63,28.69,348200.0,17.6025,17.6147,17.5534,17.5902,348200.0
2009-06-30 13:00:00,28.69,28.69,28.62,28.64,44500.0,17.5902,17.5902,17.5473,17.5595,44500.0
2009-06-30 13:30:00,28.63,28.64,28.59,28.6,27300.0,17.5534,17.5595,17.5289,17.535,27300.0
2009-06-30 14:00:00,28.59,28.65,28.59,28.64,22800.0,17.5289,17.5657,17.5289,17.5595,22800.0
2009-06-30 14:30:00,28.64,28.69,28.63,28.69,39300.0,17.5595,17.5902,17.5534,17.5902,39300.0
2009-06-30 15:00:00,28.69,28.7,28.63,28.67,41600.0,17.5902,17.5963,17.5534,17.5779,41600.0
2009-06-30 15:30:00,28.69,28.77,28.69,28.7,104800.0,17.5902,17.6392,17.5902,17.5963,104800.0
2009-07-01 09:30:00,29.15,29.32,29.08,29.3,178400.0,17.8722,17.9765,17.8293,17.9642,178400.0
2009-07-01 10:00:00,29.3,29.41,29.12,29.39,146200.0,17.9642,18.0316,17.8538,18.0194,146200.0
2009-07-01 10:30:00,29.4,29.42,29.3,29.32,139300.0,18.0255,18.0378,17.9642,17.9765,139300.0
2009-07-01 11:00:00,29.33,29.39,29.31,29.31,103800.0,17.9826,18.0194,17.9703,17.9703,103800.0
2009-07-01 11:30:00,29.29,29.41,29.29,29.4,111600.0,17.9581,18.0316,17.9581,18.0255,111600.0
2009-07-01 12:00:00,29.41,29.44,29.36,29.41,105500.0,18.0316,18.05,18.001,18.0316,105500.0
2009-07-01 12:30:00,29.41,29.44,29.38,29.38,83600.0,18.0316,18.05,18.0132,18.0132,83600.0
2009-07-01 13:00:00,29.36,29.44,29.36,29.43,103000.0,18.001,18.05,18.001,18.0439,103000.0
2009-07-01 13:30:00,29.44,29.45,29.38,29.41,106200.0,18.05,18.0562,18.0132,18.0316,106200.0
2009-07-01 14:00:00,29.41,29.41,29.32,29.37,103400.0,18.0316,18.0316,17.9765,18.0071,103400.0
2009-07-01 14:30:00,29.38,29.38,29.25,29.29,222600.0,18.0132,18.0132,17.9335,17.9581,222600.0
2009-07-01 15:00:00,29.28,29.37,29.28,29.3,180700.0,17.9519,18.0071,17.9519,17.9642,180700.0
2009-07-01 15:30:00,29.31,29.33,29.22,29.23,564700.0,17.9703,17.9826,17.9151,17.9213,564700.0
2009-07-02 09:30:00,28.65,28.86,28.43,28.5,285400.0,17.5657,17.6944,17.4308,17.4737,285400.0
2009-07-02 10:00:00,28.5,28.55,28.39,28.45,410200.0,17.4737,17.5044,17.4063,17.443,410200.0
2009-07-02 10:30:00,28.44,28.51,28.4,28.46,57500.0,17.4369,17.4798,17.4124,17.4492,57500.0
2009-07-02 11:00:00,28.45,28.5,28.39,28.4,69700.0,17.443,17.4737,17.4063,17.4124,69700.0
2009-07-02 11:30:00,28.38,28.38,28.26,28.34,58500.0,17.4001,17.4001,17.3266,17.3756,58500.0
2009-07-02 12:00:00,28.34,28.37,28.32,28.35,20000.0,17.3756,17.394,17.3633,17.3817,20000.0
2009-07-02 12:30:00,28.35,28.37,28.34,28.35,33600.0,17.3817,17.394,17.3756,17.3817,33600.0
2009-07-02 13:00:00,28.36,28.4,28.35,28.35,32500.0,17.3879,17.4124,17.3817,17.3817,32500.0
2009-07-02 13:30:00,28.37,28.4,28.34,28.36,81100.0,17.394,17.4124,17.3756,17.3879,81100.0
2009-07-02 14:00:00,28.36,28.42,28.36,28.41,106900.0,17.3879,17.4247,17.3879,17.4185,106900.0
2009-07-02 14:30:00,28.4,28.43,28.38,28.41,35400.0,17.4124,17.4308,17.4001,17.4185,35400.0
2009-07-02 15:00:00,28.4,28.45,28.33,28.34,164600.0,17.4124,17.443,17.3695,17.3756,164600.0
2009-07-02 15:30:00,28.35,28.39,28.3,28.35,76600.0,17.3817,17.4063,17.3511,17.3817,76600.0
2009-07-06 09:30:00,28.05,28.18,27.99,28.15,104000.0,17.1978,17.2775,17.161,17.2591,104000.0
2009-07-06 10:00:00,28.18,28.28,27.97,28.0,59100.0,17.2775,17.3388,17.1488,17.1671,59100.0
2009-07-06 10:30:00,28.0,28.03,27.95,28.03,22500.0,17.1671,17.1855,17.1365,17.1855,22500.0
2009-07-06 11:00:00,28.02,28.13,28.02,28.13,19600.0,17.1794,17.2468,17.1794,17.2468,19600.0
2009-07-06 11:30:00,28.13,28.19,28.07,28.08,80600.0,17.2468,17.2836,17.2101,17.2162,80600.0
2009-07-06 12:00:00,28.09,28.17,28.09,28.11,30000.0,17.2223,17.2714,17.2223,17.2346,30000.0
2009-07-06 12:30:00,28.1,28.14,28.08,28.12,10100.0,17.2285,17.253,17.2162,17.2407,10100.0
2009-07-06 13:00:00,28.11,28.26,28.11,28.24,18000.0,17.2346,17.3266,17.2346,17.3143,18000.0
2009-07-06 13:30:00,28.24,28.24,28.17,28.2,40000.0,17.3143,17.3143,17.2714,17.2898,40000.0
2009-07-06 14:00:00,28.2,28.26,28.18,28.2,47600.0,17.2898,17.3266,17.2775,17.2898,47600.0
2009-07-06 14:30:00,28.21,28.24,28.18,28.19,49200.0,17.2959,17.3143,17.2775,17.2836,49200.0
2009-07-06 15:00:00,28.2,28.26,28.2,28.22,19000.0,17.2898,17.3266,17.2898,17.302,19000.0
2009-07-06 15:30:00,28.2,28.39,28.16,28.37,197100.0,17.2898,17.4063,17.2652,17.394,197100.0
2009-07-07 09:30:00,28.22,28.27,28.13,28.18,48200.0,17.302,17.3327,17.2468,17.2775,48200.0
2009-07-07 10:00:00,28.17,28.17,28.04,28.1,93400.0,17.2714,17.2714,17.1917,17.2285,93400.0
2009-07-07 10:30:00,28.09,28.09,28.01,28.01,30400.0,17.2223,17.2223,17.1733,17.1733,30400.0
2009-07-07 11:00:00,28.01,28.08,27.91,27.91,42500.0,17.1733,17.2162,17.112,17.112,42500.0
2009-07-07 11:30:00,27.92,27.93,27.82,27.87,35100.0,17.1181,17.1242,17.0568,17.0874,35100.0
2009-07-07 12:00:00,27.88,27.91,27.83,27.84,45600.0,17.0936,17.112,17.0629,17.069,45600.0
2009-07-07 12:30:00,27.84,27.85,27.77,27.84,28300.0,17.069,17.0752,17.0261,17.069,28300.0
2009-07-07 13:00:00,27.83,27.94,27.83,27.91,31400.0,17.0629,17.1304,17.0629,17.112,31400.0
2009-07-07 13:30:00,27.92,27.94,27.88,27.91,54800.0,17.1181,17.1304,17.0936,17.112,54800.0
2009-07-07 14:00:00,27.9,27.92,27.83,27.88,40400.0,17.1058,17.1181,17.0629,17.0936,40400.0
2009-07-07 14:30:00,27.87,27.9,27.75,27.78,44700.0,17.0874,17.1058,17.0139,17.0323,44700.0
2009-07-07 15:00:00,27.78,27.8,27.67,27.75,77600.0,17.0323,17.0445,16.9648,17.0139,77600.0
2009-07-07 15:30:00,27.74,27.76,27.65,27.68,108700.0,17.0077,17.02,16.9526,16.9709,108700.0
2009-07-08 09:30:00,27.78,27.79,27.68,27.68,64500.0,17.0323,17.0384,16.9709,16.9709,64500.0
2009-07-08 10:00:00,27.69,27.81,27.69,27.75,49000.0,16.9771,17.0507,16.9771,17.0139,49000.0
2009-07-08 10:30:00,27.75,27.75,27.62,27.63,35300.0,17.0139,17.0139,16.9342,16.9403,35300.0
2009-07-08 11:00:00,27.6,27.6,27.42,27.43,45700.0,16.9219,16.9219,16.8115,16.8177,45700.0
2009-07-08 11:30:00,27.44,27.47,27.33,27.38,22400.0,16.8238,16.8422,16.7564,16.787,22400.0
2009-07-08 12:00:00,27.37,27.41,27.24,27.28,39600.0,16.7809,16.8054,16.7012,16.7257,39600.0
2009-07-08 12:30:00,27.29,27.35,27.26,27.31,15400.0,16.7318,16.7686,16.7134,16.7441,15400.0
2009-07-08 13:00:00,27.3,27.44,27.3,27.44,30400.0,16.738,16.8238,16.738,16.8238,30400.0
2009-07-08 13:30:00,27.45,27.46,27.35,27.38,31000.0,16.8299,16.8361,16.7686,16.787,31000.0
2009-07-08 14:00:00,27.37,27.38,27.26,27.28,39100.0,16.7809,16.787,16.7134,16.7257,39100.0
2009-07-08 14:30:00,27.28,27.42,27.25,27.38,55300.0,16.7257,16.8115,16.7073,16.787,55300.0
2009-07-08 15:00:00,27.4,27.43,27.32,27.35,48300.0,16.7993,16.8177,16.7502,16.7686,48300.0
2009-07-08 15:30:00,27.36,27.57,27.35,27.54,141700.0,16.7748,16.9035,16.7686,16.8851,141700.0
2009-07-09 09:30:00,27.99,27.99,27.76,27.83,99800.0,17.161,17.161,17.02,17.0629,99800.0
2009-07-09 10:00:00,27.84,27.92,27.74,27.77,37900.0,17.069,17.1181,17.0077,17.0261,37900.0
2009-07-09 10:30:00,27.78,27.83,27.73,27.78,48100.0,17.0323,17.0629,17.0016,17.0323,48100.0
2009-07-09 11:00:00,27.78,27.82,27.71,27.78,114600.0,17.0323,17.0568,16.9893,17.0323,114600.0
2009-07-09 11:30:00,27.78,27.96,27.75,27.87,93300.0,17.0323,17.1426,17.0139,17.0874,93300.0
2009-07-09 12:00:00,27.85,27.98,27.84,27.98,20100.0,17.0752,17.1549,17.069,17.1549,20100.0
2009-07-09 12:30:00,27.98,27.98,27.9,27.95,14700.0,17.1549,17.1549,17.1058,17.1365,14700.0
2009-07-09 13:00:00,27.96,28.0,27.89,27.94,67400.0,17.1426,17.1671,17.0997,17.1304,67400.0
2009-07-09 13:30:00,27.94,27.96,27.88,27.92,43100.0,17.1304,17.1426,17.0936,17.1181,43100.0
2009-07-09 14:00:00,27.93,28.0,27.92,27.98,42100.0,17.1242,17.1671,17.1181,17.1549,42100.0
2009-07-09 14:30:00,27.98,28.01,27.92,27.92,48400.0,17.1549,17.1733,17.1181,17.1181,48400.0
2009-07-09 15:00:00,27.93,27.94,27.86,27.86,84500.0,17.1242,17.1304,17.0813,17.0813,84500.0
2009-07-09 15:30:00,27.88,27.93,27.83,27.89,110900.0,17.0936,17.1242,17.0629,17.0997,110900.0
2009-07-10 09:30:00,27.51,27.68,27.49,27.55,63300.0,16.8667,16.9709,16.8545,16.8912,63300.0
2009-07-10 10:00:00,27.55,27.67,27.46,27.62,56300.0,16.8912,16.9648,16.8361,16.9342,56300.0
2009-07-10 10:30:00,27.63,27.64,27.54,27.6,43400.0,16.9403,16.9464,16.8851,16.9219,43400.0
2009-07-10 11:00:00,27.58,27.58,27.37,27.37,18400.0,16.9096,16.9096,16.7809,16.7809,18400.0
2009-07-10 11:30:00,27.39,27.4,27.33,27.4,24400.0,16.7931,16.7993,16.7564,16.7993,24400.0
2009-07-10 12:00:00,27.4,27.48,27.39,27.47,21000.0,16.7993,16.8483,16.7931,16.8422,21000.0
2009-07-10 12:30:00,27.45,27.55,27.44,27.52,22000.0,16.8299,16.8912,16.8238,16.8729,22000.0
2009-07-10 13:00:00,27.54,27.6,27.53,27.53,16600.0,16.8851,16.9219,16.879,16.879,16600.0
2009-07-10 13:30:00,27.53,27.63,27.53,27.6,49900.0,16.879,16.9403,16.879,16.9219,49900.0
2009-07-10 14:00:00,27.59,27.59,27.49,27.51,28800.0,16.9158,16.9158,16.8545,16.8667,28800.0
2009-07-10 14:30:00,27.53,27.56,27.5,27.54,27600.0,16.879,16.8974,16.8606,16.8851,27600.0
2009-07-10 15:00:00,27.52,27.57,27.49,27.52,53400.0,16.8729,16.9035,16.8545,16.8729,53400.0
2009-07-10 15:30:00,27.52,27.62,27.52,27.57,73900.0,16.8729,16.9342,16.8729,16.9035,73900.0
2009-07-13 09:30:00,27.72,27.73,27.53,27.55,69200.0,16.9955,17.0016,16.879,16.8912,69200.0
2009-07-13 10:00:00,27.54,27.64,27.46,27.64,13600.0,16.8851,16.9464,16.8361,16.9464,13600.0
2009-07-13 10:30:00,27.65,27.82,27.65,27.82,46500.0,16.9526,17.0568,16.9526,17.0568,46500.0
2009-07-13 11:00:00,27.82,27.84,27.77,27.83,22100.0,17.0568,17.069,17.0261,17.0629,22100.0
2009-07-13 11:30:00,27.84,28.03,27.84,27.98,79800.0,17.069,17.1855,17.069,17.1549,79800.0
2009-07-13 12:00:00,27.97,27.99,27.94,27.98,8900.0,17.1488,17.161,17.1304,17.1549,8900.0
2009-07-13 12:30:00,27.99,28.0,27.92,27.92,20700.0,17.161,17.1671,17.1181,17.1181,20700.0
2009-07-13 13:00:00,27.95,28.03,27.94,28.01,30000.0,17.1365,17.1855,17.1304,17.1733,30000.0
2009-07-13 13:30:00,28.03,28.03,27.97,27.98,32400.0,17.1855,17.1855,17.1488,17.1549,32400.0
2009-07-13 14:00:00,27.99,28.08,27.97,28.05,24800.0,17.161,17.2162,17.1488,17.1978,24800.0
2009-07-13 14:30:00,28.06,28.06,27.97,28.02,23400.0,17.2039,17.2039,17.1488,17.1794,23400.0
2009-07-13 15:00:00,28.03,28.06,28.01,28.03,8100.0,17.1855,17.2039,17.1733,17.1855,8100.0
2009-07-13 15:30:00,28.02,28.13,28.02,28.05,49200.0,17.1794,17.2468,17.1794,17.1978,49200.0
2009-07-14 09:30:00,28.23,28.31,28.09,28.1,49400.0,17.3082,17.3572,17.2223,17.2285,49400.0
2009-07-14 10:00:00,28.1,28.23,28.1,28.16,52200.0,17.2285,17.3082,17.2285,17.2652,52200.0
2009-07-14 10:30:00,28.18,28.18,27.97,28.03,24800.0,17.2775,17.2775,17.1488,17.1855,24800.0
2009-07-14 11:00:00,28.02,28.15,28.02,28.15,11400.0,17.1794,17.2591,17.1794,17.2591,11400.0
2009-07-14 11:30:00,28.15,28.29,28.12,28.27,13500.0,17.2591,17.3449,17.2407,17.3327,13500.0
2009-07-14 12:00:00,28.26,28.29,28.16,28.18,26300.0,17.3266,17.3449,17.2652,17.2775,26300.0
2009-07-14 12:30:00,28.18,28.21,28.15,28.2,15000.0,17.2775,17.2959,17.2591,17.2898,15000.0
2009-07-14 13:00:00,28.19,28.23,28.15,28.16,21200.0,17.2836,17.3082,17.2591,17.2652,21200.0
2009-07-14 13:30:00,28.15,28.2,28.14,28.14,24200.0,17.2591,17.2898,17.253,17.253,24200.0
2009-07-14 14:00:00,28.11,28.16,28.07,28.11,40600.0,17.2346,17.2652,17.2101,17.2346,40600.0
2009-07-14 14:30:00,28.1,28.19,28.09,28.17,36600.0,17.2285,17.2836,17.2223,17.2714,36600.0
2009-07-14 15:00:00,28.17,28.19,28.15,28.18,26600.0,17.2714,17.2836,17.2591,17.2775,26600.0
2009-07-14 15:30:00,28.17,28.22,28.15,28.2,32500.0,17.2714,17.302,17.2591,17.2898,32500.0
2009-07-15 09:30:00,28.84,28.9,28.78,28.88,47700.0,17.6822,17.7189,17.6454,17.7067,47700.0
2009-07-15 10:00:00,28.9,28.99,28.88,28.97,58600.0,17.7189,17.7741,17.7067,17.7619,58600.0
2009-07-15 10:30:00,28.99,29.03,28.91,28.94,21600.0,17.7741,17.7986,17.7251,17.7435,21600.0
2009-07-15 11:00:00,28.95,29.06,28.95,29.04,27200.0,17.7496,17.817,17.7496,17.8048,27200.0
2009-07-15 11:30:00,29.04,29.11,29.03,29.04,36200.0,17.8048,17.8477,17.7986,17.8048,36200.0
2009-07-15 12:00:00,29.04,29.04,29.01,29.02,17100.0,17.8048,17.8048,17.7864,17.7925,17100.0
2009-07-15 12:30:00,29.02,29.05,29.01,29.01,237400.0,17.7925,17.8109,17.7864,17.7864,237400.0
2009-07-15 13:00:00,29.01,29.04,29.01,29.03,20900.0,17.7864,17.8048,17.7864,17.7986,20900.0
2009-07-15 13:30:00,29.04,29.09,29.02,29.07,60500.0,17.8048,17.8354,17.7925,17.8232,60500.0
2009-07-15 14:00:00,29.06,29.12,29.05,29.1,59600.0,17.817,17.8538,17.8109,17.8416,59600.0
2009-07-15 14:30:00,29.12,29.19,29.08,29.19,33300.0,17.8538,17.8967,17.8293,17.8967,33300.0
2009-07-15 15:00:00,29.18,29.22,29.13,29.13,58000.0,17.8906,17.9151,17.86,17.86,58000.0
2009-07-15 15:30:00,29.13,29.18,29.11,29.13,89000.0,17.86,17.8906,17.8477,17.86,89000.0
2009-07-16 09:30:00,29.19,29.28,29.14,29.26,56000.0,17.8967,17.9519,17.8661,17.9397,56000.0
2009-07-16 10:00:00,29.26,29.26,29.09,29.2,35400.0,17.9397,17.9397,17.8354,17.9029,35400.0
2009-07-16 10:30:00,29.25,29.26,29.18,29.19,34300.0,17.9335,17.9397,17.8906,17.8967,34300.0
2009-07-16 11:00:00,29.18,29.23,29.13,29.15,36600.0,17.8906,17.9213,17.86,17.8722,36600.0
2009-07-16 11:30:00,29.13,29.2,29.08,29.19,12700.0,17.86,17.9029,17.8293,17.8967,12700.0
2009-07-16 12:00:00,29.19,29.21,29.18,29.21,30200.0,17.8967,17.909,17.8906,17.909,30200.0
2009-07-16 12:30:00,29.21,29.23,29.19,29.19,36500.0,17.909,17.9213,17.8967,17.8967,36500.0
2009-07-16 13:00:00,29.2,29.21,29.15,29.17,11600.0,17.9029,17.909,17.8722,17.8845,11600.0
2009-07-16 13:30:00,29.17,29.28,29.15,29.28,51800.0,17.8845,17.9519,17.8722,17.9519,51800.0
2009-07-16 14:00:00,29.3,29.4,29.28,29.4,34400.0,17.9642,18.0255,17.9519,18.0255,34400.0
2009-07-16 14:30:00,29.39,29.45,29.38,29.42,35700.0,18.0194,18.0562,18.0132,18.0378,35700.0
2009-07-16 15:00:00,29.43,29.44,29.39,29.44,50500.0,18.0439,18.05,18.0194,18.05,50500.0
2009-07-16 15:30:00,29.44,29.54,29.43,29.44,96800.0,18.05,18.1113,18.0439,18.05,96800.0
2009-07-17 09:30:00,29.3,29.3,29.17,29.25,65900.0,17.9642,17.9642,17.8845,17.9335,65900.0
2009-07-17 10:00:00,29.26,29.35,29.21,29.34,36900.0,17.9397,17.9948,17.909,17.9887,36900.0
2009-07-17 10:30:00,29.35,29.39,29.27,29.27,105700.0,17.9948,18.0194,17.9458,17.9458,105700.0
2009-07-17 11:00:00,29.26,29.28,29.22,29.28,45500.0,17.9397,17.9519,17.9151,17.9519,45500.0
2009-07-17 11:30:00,29.28,29.28,29.23,29.27,30000.0,17.9519,17.9519,17.9213,17.9458,30000.0
2009-07-17 12:00:00,29.26,29.39,29.26,29.33,33900.0,17.9397,18.0194,17.9397,17.9826,33900.0
2009-07-17 12:30:00,29.33,29.39,29.31,29.39,20700.0,17.9826,18.0194,17.9703,18.0194,20700.0
2009-07-17 13:00:00,29.38,29.41,29.35,29.38,40400.0,18.0132,18.0316,17.9948,18.0132,40400.0
2009-07-17 13:30:00,29.38,29.46,29.38,29.43,39800.0,18.0132,18.0623,18.0132,18.0439,39800.0
2009-07-17 14:00:00,29.42,29.46,29.39,29.42,32900.0,18.0378,18.0623,18.0194,18.0378,32900.0
2009-07-17 14:30:00,29.43,29.45,29.4,29.42,63300.0,18.0439,18.0562,18.0255,18.0378,63300.0
2009-07-17 15:00:00,29.42,29.42,29.36,29.36,43400.0,18.0378,18.0378,18.001,18.001,43400.0
2009-07-17 15:30:00,29.36,29.42,29.3,29.4,84100.0,18.001,18.0378,17.9642,18.0255,84100.0
2009-07-20 09:30:00,29.81,29.93,29.77,29.8,42700.0,18.2769,18.3505,18.2524,18.2707,42700.0
2009-07-20 10:00:00,29.83,29.9,29.71,29.74,51900.0,18.2891,18.3321,18.2156,18.234,51900.0
2009-07-20 10:30:00,29.75,29.75,29.63,29.7,13500.0,18.2401,18.2401,18.1665,18.2094,13500.0
2009-07-20 11:00:00,29.72,29.78,29.68,29.78,53200.0,18.2217,18.2585,18.1972,18.2585,53200.0
2009-07-20 11:30:00,29.8,29.81,29.71,29.74,15700.0,18.2707,18.2769,18.2156,18.234,15700.0
2009-07-20 12:00:00,29.75,29.85,29.75,29.82,10300.0,18.2401,18.3014,18.2401,18.283,10300.0
2009-07-20 12:30:00,29.84,29.89,29.83,29.85,7700.0,18.2953,18.3259,18.2891,18.3014,7700.0
2009-07-20 13:00:00,29.86,29.86,29.8,29.8,19200.0,18.3075,18.3075,18.2707,18.2707,19200.0
2009-07-20 13:30:00,29.8,29.86,29.77,29.84,27500.0,18.2707,18.3075,18.2524,18.2953,27500.0
2009-07-20 14:00:00,29.83,29.9,29.8,29.84,146800.0,18.2891,18.3321,18.2707,18.2953,146800.0
2009-07-20 14:30:00,29.84,29.89,29.83,29.85,27200.0,18.2953,18.3259,18.2891,18.3014,27200.0
2009-07-20 15:00:00,29.85,29.98,29.85,29.92,139000.0,18.3014,18.3811,18.3014,18.3443,139000.0
2009-07-20 15:30:00,29.92,29.96,29.88,29.91,58900.0,18.3443,18.3688,18.3198,18.3382,58900.0
2009-07-21 09:30:00,30.29,30.31,30.05,30.15,132200.0,18.5712,18.5834,18.424,18.4853,132200.0
2009-07-21 10:00:00,30.15,30.18,29.96,30.04,83300.0,18.4853,18.5037,18.3688,18.4179,83300.0
2009-07-21 10:30:00,30.09,30.18,30.07,30.13,58800.0,18.4485,18.5037,18.4363,18.4731,58800.0
2009-07-21 11:00:00,30.13,30.18,30.04,30.04,85600.0,18.4731,18.5037,18.4179,18.4179,85600.0
2009-07-21 11:30:00,30.04,30.06,29.85,29.86,26700.0,18.4179,18.4302,18.3014,18.3075,26700.0
2009-07-21 12:00:00,29.86,29.91,29.85,29.9,49900.0,18.3075,18.3382,18.3014,18.3321,49900.0
2009-07-21 12:30:00,29.9,29.92,29.84,29.85,24400.0,18.3321,18.3443,18.2953,18.3014,24400.0
2009-07-21 13:00:00,29.84,29.86,29.78,29.85,26700.0,18.2953,18.3075,18.2585,18.3014,26700.0
2009-07-21 13:30:00,29.87,29.89,29.83,29.86,45500.0,18.3137,18.3259,18.2891,18.3075,45500.0
2009-07-21 14:00:00,29.85,29.93,29.85,29.89,37100.0,18.3014,18.3505,18.3014,18.3259,37100.0
2009-07-21 14:30:00,29.89,29.97,29.86,29.97,50400.0,18.3259,18.375,18.3075,18.375,50400.0
2009-07-21 15:00:00,29.98,30.0,29.95,30.0,41500.0,18.3811,18.3934,18.3627,18.3934,41500.0
2009-07-21 15:30:00,30.0,30.07,29.97,30.06,107200.0,18.3934,18.4363,18.375,18.4302,107200.0
2009-07-22 09:30:00,29.91,30.05,29.84,30.01,65200.0,18.3382,18.424,18.2953,18.3995,65200.0
2009-07-22 10:00:00,30.04,30.11,30.0,30.01,15400.0,18.4179,18.4608,18.3934,18.3995,15400.0
2009-07-22 10:30:00,30.01,30.11,29.97,30.11,28300.0,18.3995,18.4608,18.375,18.4608,28300.0
2009-07-22 11:00:00,30.1,30.17,30.07,30.09,22800.0,18.4547,18.4976,18.4363,18.4485,22800.0
2009-07-22 11:30:00,30.08,30.15,30.04,30.1,29300.0,18.4424,18.4853,18.4179,18.4547,29300.0
2009-07-22 12:00:00,30.1,30.22,30.08,30.22,17900.0,18.4547,18.5283,18.4424,18.5283,17900.0
2009-07-22 12:30:00,30.22,30.31,30.22,30.27,21200.0,18.5283,18.5834,18.5283,18.5589,21200.0
2009-07-22 13:00:00,30.27,30.32,30.2,30.22,30200.0,18.5589,18.5896,18.516,18.5283,30200.0
2009-07-22 13:30:00,30.21,30.26,30.2,30.25,45400.0,18.5221,18.5528,18.516,18.5466,45400.0
2009-07-22 14:00:00,30.25,30.27,30.17,30.19,41800.0,18.5466,18.5589,18.4976,18.5099,41800.0
2009-07-22 14:30:00,30.19,30.26,30.19,30.24,61600.0,18.5099,18.5528,18.5099,18.5405,61600.0
2009-07-22 15:00:00,30.24,30.26,30.11,30.15,63300.0,18.5405,18.5528,18.4608,18.4853,63300.0
2009-07-22 15:30:00,30.13,30.18,30.11,30.17,54800.0,18.4731,18.5037,18.4608,18.4976,54800.0
2009-07-23 09:30:00,30.16,30.3,30.12,30.29,47000.0,18.4915,18.5773,18.4669,18.5712,47000.0
2009-07-23 10:00:00,30.31,30.57,30.26,30.51,56100.0,18.5834,18.7428,18.5528,18.7061,56100.0
2009-07-23 10:30:00,30.52,30.67,30.52,30.63,69100.0,18.7122,18.8042,18.7122,18.7796,69100.0
2009-07-23 11:00:00,30.64,30.84,30.64,30.8,57300.0,18.7858,18.9084,18.7858,18.8839,57300.0
2009-07-23 11:30:00,30.8,30.84,30.75,30.76,53800.0,18.8839,18.9084,18.8532,18.8593,53800.0
2009-07-23 12:00:00,30.77,30.82,30.77,30.82,21200.0,18.8655,18.8961,18.8655,18.8961,21200.0
2009-07-23 12:30:00,30.8,30.85,30.77,30.84,79300.0,18.8839,18.9145,18.8655,18.9084,79300.0
2009-07-23 13:00:00,30.84,30.84,30.75,30.77,55100.0,18.9084,18.9084,18.8532,18.8655,55100.0
2009-07-23 13:30:00,30.77,30.86,30.73,30.73,82000.0,18.8655,18.9206,18.8409,18.8409,82000.0
2009-07-23 14:00:00,30.73,30.78,30.7,30.76,34700.0,18.8409,18.8716,18.8225,18.8593,34700.0
2009-07-23 14:30:00,30.77,30.83,30.75,30.8,208900.0,18.8655,18.9023,18.8532,18.8839,208900.0
2009-07-23 15:00:00,30.8,30.84,30.77,30.81,52700.0,18.8839,18.9084,18.8655,18.89,52700.0
2009-07-23 15:30:00,30.8,30.83,30.67,30.68,118100.0,18.8839,18.9023,18.8042,18.8103,118100.0
2009-07-24 09:30:00,30.68,30.82,30.57,30.58,140300.0,18.8103,18.8961,18.7428,18.749,140300.0
2009-07-24 10:00:00,30.59,30.64,30.53,30.64,21600.0,18.7551,18.7858,18.7183,18.7858,21600.0
2009-07-24 10:30:00,30.63,30.63,30.47,30.48,31500.0,18.7796,18.7796,18.6815,18.6877,31500.0
2009-07-24 11:00:00,30.48,30.6,30.46,30.59,65300.0,18.6877,18.7612,18.6754,18.7551,65300.0
2009-07-24 11:30:00,30.6,30.68,30.59,30.68,16900.0,18.7612,18.8103,18.7551,18.8103,16900.0
2009-07-24 12:00:00,30.67,30.72,30.66,30.69,49300.0,18.8042,18.8348,18.798,18.8164,49300.0
2009-07-24 12:30:00,30.69,30.71,30.66,30.67,9700.0,18.8164,18.8287,18.798,18.8042,9700.0
2009-07-24 13:00:00,30.69,30.75,30.67,30.75,16400.0,18.8164,18.8532,18.8042,18.8532,16400.0
2009-07-24 13:30:00,30.76,30.84,30.75,30.82,22800.0,18.8593,18.9084,18.8532,18.8961,22800.0
2009-07-24 14:00:00,30.83,30.85,30.75,30.76,60300.0,18.9023,18.9145,18.8532,18.8593,60300.0
2009-07-24 14:30:00,30.76,30.82,30.74,30.77,64300.0,18.8593,18.8961,18.8471,18.8655,64300.0
2009-07-24 15:00:00,30.79,30.81,30.76,30.81,29100.0,18.8777,18.89,18.8593,18.89,29100.0
2009-07-24 15:30:00,30.8,30.87,30.76,30.87,20900.0,18.8839,18.9268,18.8593,18.9268,20900.0
2009-07-27 11:00:00,30.71,30.76,30.69,30.76,22900.0,18.8287,18.8593,18.8164,18.8593,22900.0
2009-07-27 11:30:00,30.74,30.81,30.7,30.71,15800.0,18.8471,18.89,18.8225,18.8287,15800.0
2009-07-27 12:00:00,30.71,30.79,30.7,30.75,10500.0,18.8287,18.8777,18.8225,18.8532,10500.0
2009-07-27 12:30:00,30.75,30.79,30.7,30.77,11200.0,18.8532,18.8777,18.8225,18.8655,11200.0
2009-07-27 13:00:00,30.77,30.79,30.7,30.7,14400.0,18.8655,18.8777,18.8225,18.8225,14400.0
2009-07-27 13:30:00,30.69,30.81,30.68,30.76,53600.0,18.8164,18.89,18.8103,18.8593,53600.0
2009-07-27 14:00:00,30.76,30.84,30.75,30.8,32600.0,18.8593,18.9084,18.8532,18.8839,32600.0
2009-07-27 14:30:00,30.81,30.88,30.8,30.86,11600.0,18.89,18.9329,18.8839,18.9206,11600.0
2009-07-27 15:00:00,30.86,30.87,30.8,30.81,27400.0,18.9206,18.9268,18.8839,18.89,27400.0
2009-07-27 15:30:00,30.82,30.94,30.79,30.91,85700.0,18.8961,18.9697,18.8777,18.9513,85700.0
2009-07-28 09:30:00,30.7,30.83,30.65,30.83,191300.0,18.8225,18.9023,18.7919,18.9023,191300.0
2009-07-28 10:00:00,30.83,30.83,30.54,30.6,225600.0,18.9023,18.9023,18.7244,18.7612,225600.0
2009-07-28 10:30:00,30.61,30.67,30.59,30.66,100400.0,18.7674,18.8042,18.7551,18.798,100400.0
2009-07-28 11:00:00,30.67,30.67,30.48,30.49,69300.0,18.8042,18.8042,18.6877,18.6938,69300.0
2009-07-28 11:30:00,30.49,30.57,30.42,30.56,28800.0,18.6938,18.7428,18.6509,18.7367,28800.0
2009-07-28 12:00:00,30.55,30.59,30.53,30.56,11000.0,18.7306,18.7551,18.7183,18.7367,11000.0
2009-07-28 12:30:00,30.56,30.59,30.55,30.58,17000.0,18.7367,18.7551,18.7306,18.749,17000.0
2009-07-28 13:00:00,30.59,30.66,30.52,30.61,64800.0,18.7551,18.798,18.7122,18.7674,64800.0
2009-07-28 13:30:00,30.61,30.68,30.59,30.68,59700.0,18.7674,18.8103,18.7551,18.8103,59700.0
2009-07-28 14:00:00,30.66,30.71,30.62,30.7,89600.0,18.798,18.8287,18.7735,18.8225,89600.0
2009-07-28 14:30:00,30.7,30.79,30.67,30.68,54300.0,18.8225,18.8777,18.8042,18.8103,54300.0
2009-07-28 15:00:00,30.7,30.74,30.63,30.68,91400.0,18.8225,18.8471,18.7796,18.8103,91400.0
2009-07-28 15:30:00,30.66,30.8,30.63,30.78,59100.0,18.798,18.8839,18.7796,18.8716,59100.0
2009-07-29 09:30:00,30.71,30.71,30.52,30.66,56600.0,18.8287,18.8287,18.7122,18.798,56600.0
2009-07-29 10:00:00,30.66,30.76,30.64,30.7,82300.0,18.798,18.8593,18.7858,18.8225,82300.0
2009-07-29 10:30:00,30.69,30.69,30.56,30.58,48800.0,18.8164,18.8164,18.7367,18.749,48800.0
2009-07-29 11:00:00,30.58,30.61,30.43,30.46,27400.0,18.749,18.7674,18.657,18.6754,27400.0
2009-07-29 11:30:00,30.46,30.48,30.38,30.46,91700.0,18.6754,18.6877,18.6264,18.6754,91700.0
2009-07-29 12:00:00,30.47,30.51,30.45,30.49,212800.0,18.6815,18.7061,18.6693,18.6938,212800.0
2009-07-29 12:30:00,30.48,30.54,30.47,30.51,256800.0,18.6877,18.7244,18.6815,18.7061,256800.0
2009-07-29 13:00:00,30.5,30.5,30.36,30.37,88000.0,18.6999,18.6999,18.6141,18.6202,88000.0
2009-07-29 13:30:00,30.37,30.42,30.35,30.41,47700.0,18.6202,18.6509,18.608,18.6447,47700.0
2009-07-29 14:00:00,30.41,30.48,30.36,30.48,40700.0,18.6447,18.6877,18.6141,18.6877,40700.0
2009-07-29 14:30:00,30.48,30.49,30.35,30.36,39900.0,18.6877,18.6938,18.608,18.6141,39900.0
2009-07-29 15:00:00,30.37,30.49,30.37,30.47,96900.0,18.6202,18.6938,18.6202,18.6815,96900.0
2009-07-29 15:30:00,30.47,30.63,30.47,30.56,100700.0,18.6815,18.7796,18.6815,18.7367,100700.0
2009-07-30 09:30:00,31.2,31.2,30.96,31.2,81800.0,19.1291,19.1291,18.982,19.1291,81800.0
2009-07-30 10:00:00,31.2,31.31,31.16,31.27,23200.0,19.1291,19.1965,19.1046,19.172,23200.0
2009-07-30 10:30:00,31.27,31.37,31.27,31.33,11800.0,19.172,19.2333,19.172,19.2088,11800.0
2009-07-30 11:00:00,31.34,31.37,31.3,31.3,17300.0,19.2149,19.2333,19.1904,19.1904,17300.0
2009-07-30 11:30:00,31.29,31.29,31.18,31.2,14600.0,19.1843,19.1843,19.1168,19.1291,14600.0
2009-07-30 12:00:00,31.21,31.26,31.18,31.23,13800.0,19.1352,19.1659,19.1168,19.1475,13800.0
2009-07-30 12:30:00,31.22,31.26,31.22,31.24,20100.0,19.1414,19.1659,19.1414,19.1536,20100.0
2009-07-30 13:00:00,31.22,31.32,31.22,31.29,17200.0,19.1414,19.2027,19.1414,19.1843,17200.0
2009-07-30 13:30:00,31.29,31.37,31.26,31.26,41600.0,19.1843,19.2333,19.1659,19.1659,41600.0
2009-07-30 14:00:00,31.27,31.31,31.25,31.3,23800.0,19.172,19.1965,19.1598,19.1904,23800.0
2009-07-30 14:30:00,31.29,31.31,31.27,31.3,16200.0,19.1843,19.1965,19.172,19.1904,16200.0
2009-07-30 15:00:00,31.3,31.34,31.3,31.31,31200.0,19.1904,19.2149,19.1904,19.1965,31200.0
2009-07-30 15:30:00,31.32,31.32,31.11,31.14,49600.0,19.2027,19.2027,19.0739,19.0923,49600.0
2009-07-31 09:30:00,31.31,31.48,31.28,31.29,105400.0,19.1965,19.3008,19.1782,19.1843,105400.0
2009-07-31 10:00:00,31.28,31.41,31.16,31.33,64700.0,19.1782,19.2579,19.1046,19.2088,64700.0
2009-07-31 10:30:00,31.34,31.46,31.34,31.44,12300.0,19.2149,19.2885,19.2149,19.2763,12300.0
2009-07-31 11:00:00,31.45,31.56,31.37,31.53,49000.0,19.2824,19.3498,19.2333,19.3314,49000.0
2009-07-31 11:30:00,31.5,31.61,31.46,31.61,33900.0,19.313,19.3805,19.2885,19.3805,33900.0
2009-07-31 12:00:00,31.61,31.63,31.54,31.61,35400.0,19.3805,19.3927,19.3376,19.3805,35400.0
2009-07-31 12:30:00,31.62,31.62,31.53,31.55,38000.0,19.3866,19.3866,19.3314,19.3437,38000.0
2009-07-31 13:00:00,31.54,31.59,31.53,31.59,26300.0,19.3376,19.3682,19.3314,19.3682,26300.0
2009-07-31 13:30:00,31.6,31.65,31.59,31.63,28800.0,19.3743,19.405,19.3682,19.3927,28800.0
2009-07-31 14:00:00,31.64,31.73,31.63,31.7,34200.0,19.3989,19.4541,19.3927,19.4357,34200.0
2009-07-31 14:30:00,31.7,31.71,31.58,31.61,50300.0,19.4357,19.4418,19.3621,19.3805,50300.0
2009-07-31 15:00:00,31.62,31.74,31.6,31.72,48400.0,19.3866,19.4602,19.3743,19.4479,48400.0
2009-07-31 15:30:00,31.72,31.72,31.56,31.57,161300.0,19.4479,19.4479,19.3498,19.356,161300.0
2009-08-03 09:30:00,32.16,32.21,32.02,32.09,100400.0,19.7177,19.7483,19.6319,19.6748,100400.0
2009-08-03 10:00:00,32.11,32.37,32.11,32.35,125800.0,19.687,19.8464,19.687,19.8342,125800.0
2009-08-03 10:30:00,32.38,32.43,32.32,32.32,19600.0,19.8526,19.8832,19.8158,19.8158,19600.0
2009-08-03 11:00:00,32.32,32.37,32.27,32.27,73500.0,19.8158,19.8464,19.7851,19.7851,73500.0
2009-08-03 11:30:00,32.29,32.35,32.23,32.34,28400.0,19.7974,19.8342,19.7606,19.8281,28400.0
2009-08-03 12:00:00,32.32,32.38,32.31,32.31,25900.0,19.8158,19.8526,19.8097,19.8097,25900.0
2009-08-03 12:30:00,32.32,32.33,32.26,32.32,39700.0,19.8158,19.8219,19.779,19.8158,39700.0
2009-08-03 13:00:00,32.33,32.37,32.3,32.35,35100.0,19.8219,19.8464,19.8035,19.8342,35100.0
2009-08-03 13:30:00,32.35,32.41,32.35,32.38,52000.0,19.8342,19.871,19.8342,19.8526,52000.0
2009-08-03 14:00:00,32.39,32.45,32.39,32.42,45700.0,19.8587,19.8955,19.8587,19.8771,45700.0
2009-08-03 14:30:00,32.41,32.42,32.3,32.34,68600.0,19.871,19.8771,19.8035,19.8281,68600.0
2009-08-03 15:00:00,32.33,32.4,32.33,32.38,54300.0,19.8219,19.8648,19.8219,19.8526,54300.0
2009-08-03 15:30:00,32.38,32.39,32.28,32.39,100200.0,19.8526,19.8587,19.7913,19.8587,100200.0
2009-08-04 09:30:00,32.08,32.1,31.97,32.07,58700.0,19.6686,19.6809,19.6012,19.6625,58700.0
2009-08-04 10:00:00,32.08,32.17,32.0,32.01,42900.0,19.6686,19.7238,19.6196,19.6257,42900.0
2009-08-04 10:30:00,32.0,32.08,31.98,32.07,42700.0,19.6196,19.6686,19.6073,19.6625,42700.0
2009-08-04 11:00:00,32.08,32.2,32.08,32.18,38200.0,19.6686,19.7422,19.6686,19.73,38200.0
2009-08-04 11:30:00,32.19,32.27,32.17,32.23,18800.0,19.7361,19.7851,19.7238,19.7606,18800.0
2009-08-04 12:00:00,32.22,32.31,32.2,32.3,49300.0,19.7545,19.8097,19.7422,19.8035,49300.0
2009-08-04 12:30:00,32.28,32.34,32.27,32.33,12000.0,19.7913,19.8281,19.7851,19.8219,12000.0
2009-08-04 13:00:00,32.33,32.33,32.27,32.29,13300.0,19.8219,19.8219,19.7851,19.7974,13300.0
2009-08-04 13:30:00,32.29,32.3,32.15,32.15,35400.0,19.7974,19.8035,19.7116,19.7116,35400.0
2009-08-04 14:00:00,32.15,32.2,32.14,32.2,55300.0,19.7116,19.7422,19.7054,19.7422,55300.0
2009-08-04 14:30:00,32.21,32.24,32.12,32.13,93900.0,19.7483,19.7667,19.6932,19.6993,93900.0
2009-08-04 15:00:00,32.13,32.18,32.11,32.14,158300.0,19.6993,19.73,19.687,19.7054,158300.0
2009-08-04 15:30:00,32.13,32.26,32.09,32.26,185100.0,19.6993,19.779,19.6748,19.779,185100.0
2009-08-05 09:30:00,32.14,32.19,31.98,32.03,93000.0,19.7054,19.7361,19.6073,19.638,93000.0
2009-08-05 10:00:00,32.02,32.02,31.72,31.83,67400.0,19.6319,19.6319,19.4479,19.5154,67400.0
2009-08-05 10:30:00,31.83,31.84,31.71,31.84,68000.0,19.5154,19.5215,19.4418,19.5215,68000.0
2009-08-05 11:00:00,31.84,31.9,31.77,31.89,58300.0,19.5215,19.5583,19.4786,19.5522,58300.0
2009-08-05 11:30:00,31.89,31.89,31.81,31.84,71200.0,19.5522,19.5522,19.5031,19.5215,71200.0
2009-08-05 12:00:00,31.84,31.99,31.83,31.95,30700.0,19.5215,19.6135,19.5154,19.5889,30700.0
2009-08-05 12:30:00,31.95,32.0,31.95,31.95,46900.0,19.5889,19.6196,19.5889,19.5889,46900.0
2009-08-05 13:00:00,31.96,32.07,31.91,32.06,31600.0,19.5951,19.6625,19.5644,19.6564,31600.0
2009-08-05 13:30:00,32.08,32.1,32.05,32.06,24800.0,19.6686,19.6809,19.6502,19.6564,24800.0
2009-08-05 14:00:00,32.07,32.11,32.04,32.09,59500.0,19.6625,19.687,19.6441,19.6748,59500.0
2009-08-05 14:30:00,32.1,32.2,32.08,32.17,32400.0,19.6809,19.7422,19.6686,19.7238,32400.0
2009-08-05 15:00:00,32.18,32.21,32.14,32.2,194300.0,19.73,19.7483,19.7054,19.7422,194300.0
2009-08-05 15:30:00,32.19,32.19,32.07,32.13,63400.0,19.7361,19.7361,19.6625,19.6993,63400.0
2009-08-06 09:30:00,32.23,32.26,31.97,32.02,52500.0,19.7606,19.779,19.6012,19.6319,52500.0
2009-08-06 10:00:00,31.98,32.02,31.85,31.91,32700.0,19.6073,19.6319,19.5276,19.5644,32700.0
2009-08-06 10:30:00,31.9,32.03,31.89,31.97,27800.0,19.5583,19.638,19.5522,19.6012,27800.0
2009-08-06 11:00:00,31.97,32.05,31.97,32.02,16200.0,19.6012,19.6502,19.6012,19.6319,16200.0
2009-08-06 11:30:00,32.0,32.03,31.93,31.94,17800.0,19.6196,19.638,19.5767,19.5828,17800.0
2009-08-06 12:00:00,31.94,31.94,31.8,31.82,18000.0,19.5828,19.5828,19.497,19.5092,18000.0
2009-08-06 12:30:00,31.81,31.92,31.81,31.85,21400.0,19.5031,19.5705,19.5031,19.5276,21400.0
2009-08-06 13:00:00,31.83,31.87,31.8,31.85,55600.0,19.5154,19.5399,19.497,19.5276,55600.0
2009-08-06 13:30:00,31.86,31.92,31.81,31.83,35800.0,19.5338,19.5705,19.5031,19.5154,35800.0
2009-08-06 14:00:00,31.82,31.82,31.7,31.8,31500.0,19.5092,19.5092,19.4357,19.497,31500.0
2009-08-06 14:30:00,31.8,31.82,31.74,31.79,18200.0,19.497,19.5092,19.4602,19.4908,18200.0
2009-08-06 15:00:00,31.78,31.91,31.78,31.89,62500.0,19.4847,19.5644,19.4847,19.5522,62500.0
2009-08-06 15:30:00,31.89,31.95,31.84,31.93,62400.0,19.5522,19.5889,19.5215,19.5767,62400.0
2009-08-07 09:30:00,32.1,32.16,31.93,31.98,49100.0,19.6809,19.7177,19.5767,19.6073,49100.0
2009-08-07 10:00:00,31.95,32.0,31.88,31.94,29100.0,19.5889,19.6196,19.546,19.5828,29100.0
2009-08-07 10:30:00,31.94,32.1,31.94,32.08,32100.0,19.5828,19.6809,19.5828,19.6686,32100.0
2009-08-07 11:00:00,32.09,32.16,32.08,32.1,44800.0,19.6748,19.7177,19.6686,19.6809,44800.0
2009-08-07 11:30:00,32.08,32.13,32.0,32.03,25500.0,19.6686,19.6993,19.6196,19.638,25500.0
2009-08-07 12:00:00,32.01,32.04,31.99,32.04,15400.0,19.6257,19.6441,19.6135,19.6441,15400.0
2009-08-07 12:30:00,32.03,32.13,32.02,32.09,36600.0,19.638,19.6993,19.6319,19.6748,36600.0
2009-08-07 13:00:00,32.09,32.16,32.09,32.14,24000.0,19.6748,19.7177,19.6748,19.7054,24000.0
2009-08-07 13:30:00,32.15,32.16,32.12,32.13,33600.0,19.7116,19.7177,19.6932,19.6993,33600.0
2009-08-07 14:00:00,32.13,32.13,32.04,32.05,65000.0,19.6993,19.6993,19.6441,19.6502,65000.0
2009-08-07 14:30:00,32.06,32.08,32.04,32.06,31800.0,19.6564,19.6686,19.6441,19.6564,31800.0
2009-08-07 15:00:00,32.06,32.08,31.99,32.06,67300.0,19.6564,19.6686,19.6135,19.6564,67300.0
2009-08-07 15:30:00,32.06,32.08,31.97,31.99,60800.0,19.6564,19.6686,19.6012,19.6135,60800.0
2009-08-10 09:30:00,31.82,31.83,31.7,31.8,68300.0,19.5092,19.5154,19.4357,19.497,68300.0
2009-08-10 10:00:00,31.75,31.8,31.71,31.79,22300.0,19.4663,19.497,19.4418,19.4908,22300.0
2009-08-10 10:30:00,31.81,31.9,31.81,31.83,24000.0,19.5031,19.5583,19.5031,19.5154,24000.0
2009-08-10 11:00:00,31.83,31.85,31.75,31.76,32100.0,19.5154,19.5276,19.4663,19.4724,32100.0
2009-08-10 11:30:00,31.78,31.83,31.76,31.76,52500.0,19.4847,19.5154,19.4724,19.4724,52500.0
2009-08-10 12:00:00,31.76,31.81,31.73,31.73,31600.0,19.4724,19.5031,19.4541,19.4541,31600.0
2009-08-10 12:30:00,31.72,31.72,31.68,31.72,16000.0,19.4479,19.4479,19.4234,19.4479,16000.0
2009-08-10 13:00:00,31.71,31.72,31.61,31.64,29000.0,19.4418,19.4479,19.3805,19.3989,29000.0
2009-08-10 13:30:00,31.64,31.68,31.63,31.63,50400.0,19.3989,19.4234,19.3927,19.3927,50400.0
2009-08-10 14:00:00,31.63,31.66,31.58,31.65,34500.0,19.3927,19.4111,19.3621,19.405,34500.0
2009-08-10 14:30:00,31.64,31.69,31.62,31.69,45500.0,19.3989,19.4295,19.3866,19.4295,45500.0
2009-08-10 15:00:00,31.7,31.73,31.68,31.71,48800.0,19.4357,19.4541,19.4234,19.4418,48800.0
2009-08-10 15:30:00,31.71,31.78,31.68,31.76,108500.0,19.4418,19.4847,19.4234,19.4724,108500.0
2009-08-11 09:30:00,31.63,31.64,31.47,31.53,57200.0,19.3927,19.3989,19.2946,19.3314,57200.0
2009-08-11 10:00:00,31.52,31.53,31.4,31.44,17400.0,19.3253,19.3314,19.2517,19.2763,17400.0
2009-08-11 10:30:00,31.43,31.51,31.42,31.49,17100.0,19.2701,19.3192,19.264,19.3069,17100.0
2009-08-11 11:00:00,31.51,31.51,31.36,31.46,16400.0,19.3192,19.3192,19.2272,19.2885,16400.0
2009-08-11 11:30:00,31.47,31.5,31.42,31.49,33300.0,19.2946,19.313,19.264,19.3069,33300.0
2009-08-11 12:00:00,31.48,31.57,31.48,31.53,30400.0,19.3008,19.356,19.3008,19.3314,30400.0
2009-08-11 12:30:00,31.55,31.56,31.49,31.49,12800.0,19.3437,19.3498,19.3069,19.3069,12800.0
2009-08-11 13:00:00,31.49,31.55,31.48,31.5,26600.0,19.3069,19.3437,19.3008,19.313,26600.0
2009-08-11 13:30:00,31.5,31.58,31.5,31.53,49500.0,19.313,19.3621,19.313,19.3314,49500.0
2009-08-11 14:00:00,31.53,31.61,31.53,31.58,35300.0,19.3314,19.3805,19.3314,19.3621,35300.0
2009-08-11 14:30:00,31.58,31.59,31.53,31.58,41800.0,19.3621,19.3682,19.3314,19.3621,41800.0
2009-08-11 15:00:00,31.59,31.62,31.55,31.61,41000.0,19.3682,19.3866,19.3437,19.3805,41000.0
2009-08-11 15:30:00,31.61,31.63,31.54,31.54,118400.0,19.3805,19.3927,19.3376,19.3376,118400.0
2009-08-12 09:30:00,31.47,31.81,31.47,31.8,48500.0,19.2946,19.5031,19.2946,19.497,48500.0
2009-08-12 10:00:00,31.82,31.92,31.82,31.89,30100.0,19.5092,19.5705,19.5092,19.5522,30100.0
2009-08-12 10:30:00,31.88,31.93,31.84,31.91,27000.0,19.546,19.5767,19.5215,19.5644,27000.0
2009-08-12 11:00:00,31.91,31.92,31.86,31.91,58600.0,19.5644,19.5705,19.5338,19.5644,58600.0
2009-08-12 11:30:00,31.94,31.99,31.91,31.92,25600.0,19.5828,19.6135,19.5644,19.5705,25600.0
2009-08-12 12:00:00,31.92,31.97,31.91,31.93,48000.0,19.5705,19.6012,19.5644,19.5767,48000.0
2009-08-12 12:30:00,31.93,31.95,31.9,31.93,24500.0,19.5767,19.5889,19.5583,19.5767,24500.0
2009-08-12 13:00:00,31.93,32.03,31.91,32.02,20400.0,19.5767,19.638,19.5644,19.6319,20400.0
2009-08-12 13:30:00,32.01,32.01,31.97,31.98,24800.0,19.6257,19.6257,19.6012,19.6073,24800.0
2009-08-12 14:00:00,31.99,32.05,31.75,31.76,37600.0,19.6135,19.6502,19.4663,19.4724,37600.0
2009-08-12 14:30:00,31.72,32.07,31.72,32.07,27100.0,19.4479,19.6625,19.4479,19.6625,27100.0
2009-08-12 15:00:00,32.08,32.13,32.04,32.1,57300.0,19.6686,19.6993,19.6441,19.6809,57300.0
2009-08-12 15:30:00,32.11,32.15,31.92,31.94,66500.0,19.687,19.7116,19.5705,19.5828,66500.0
2009-08-13 09:30:00,32.33,32.39,32.1,32.17,283600.0,19.8219,19.8587,19.6809,19.7238,283600.0
2009-08-13 10:00:00,32.16,32.29,32.14,32.28,43400.0,19.7177,19.7974,19.7054,19.7913,43400.0
2009-08-13 10:30:00,32.27,32.42,32.26,32.39,23600.0,19.7851,19.8771,19.779,19.8587,23600.0
2009-08-13 11:00:00,32.4,32.41,32.3,32.31,53300.0,19.8648,19.871,19.8035,19.8097,53300.0
2009-08-13 11:30:00,32.32,32.39,32.29,32.38,18200.0,19.8158,19.8587,19.7974,19.8526,18200.0
2009-08-13 12:00:00,32.39,32.42,32.37,32.41,50200.0,19.8587,19.8771,19.8464,19.871,50200.0
2009-08-13 12:30:00,32.41,32.43,32.37,32.38,29500.0,19.871,19.8832,19.8464,19.8526,29500.0
2009-08-13 13:00:00,32.39,32.48,32.38,32.39,36800.0,19.8587,19.9139,19.8526,19.8587,36800.0
2009-08-13 13:30:00,32.39,32.43,32.33,32.36,17100.0,19.8587,19.8832,19.8219,19.8403,17100.0
2009-08-13 14:00:00,32.37,32.37,32.24,32.3,42400.0,19.8464,19.8464,19.7667,19.8035,42400.0
2009-08-13 14:30:00,32.33,32.36,32.23,32.23,109600.0,19.8219,19.8403,19.7606,19.7606,109600.0
2009-08-13 15:00:00,32.23,32.42,32.23,32.41,268800.0,19.7606,19.8771,19.7606,19.871,268800.0
2009-08-13 15:30:00,32.41,32.45,32.37,32.45,132700.0,19.871,19.8955,19.8464,19.8955,132700.0
2009-08-14 09:30:00,32.53,32.53,32.18,32.2,94800.0,19.9445,19.9445,19.73,19.7422,94800.0
2009-08-14 10:00:00,32.14,32.15,31.91,32.04,91300.0,19.7054,19.7116,19.5644,19.6441,91300.0
2009-08-14 10:30:00,32.05,32.05,31.94,31.99,104500.0,19.6502,19.6502,19.5828,19.6135,104500.0
2009-08-14 11:00:00,31.99,32.06,31.96,31.96,15100.0,19.6135,19.6564,19.5951,19.5951,15100.0
2009-08-14 11:30:00,31.95,32.03,31.91,32.0,37800.0,19.5889,19.638,19.5644,19.6196,37800.0
2009-08-14 12:00:00,32.01,32.01,31.95,31.99,19100.0,19.6257,19.6257,19.5889,19.6135,19100.0
2009-08-14 12:30:00,31.98,32.07,31.96,32.07,48800.0,19.6073,19.6625,19.5951,19.6625,48800.0
2009-08-14 13:00:00,32.07,32.07,31.98,31.99,15000.0,19.6625,19.6625,19.6073,19.6135,15000.0
2009-08-14 13:30:00,31.97,31.99,31.94,31.99,44800.0,19.6012,19.6135,19.5828,19.6135,44800.0
2009-08-14 14:00:00,31.99,32.0,31.95,31.95,32900.0,19.6135,19.6196,19.5889,19.5889,32900.0
2009-08-14 14:30:00,31.94,31.98,31.91,31.93,53000.0,19.5828,19.6073,19.5644,19.5767,53000.0
2009-08-14 15:00:00,31.94,32.02,31.94,31.97,86700.0,19.5828,19.6319,19.5828,19.6012,86700.0
2009-08-14 15:30:00,31.96,32.16,31.96,32.16,32800.0,19.5951,19.7177,19.5951,19.7177,32800.0
2009-08-17 09:30:00,31.21,31.21,31.0,31.14,68200.0,19.1352,19.1352,19.0065,19.0923,68200.0
2009-08-17 10:00:00,31.08,31.13,31.02,31.1,18500.0,19.0555,19.0862,19.0187,19.0678,18500.0
2009-08-17 10:30:00,31.11,31.13,31.07,31.07,83800.0,19.0739,19.0862,19.0494,19.0494,83800.0
2009-08-17 11:00:00,31.1,31.12,31.03,31.11,28700.0,19.0678,19.0801,19.0249,19.0739,28700.0
2009-08-17 11:30:00,31.13,31.21,31.13,31.19,55400.0,19.0862,19.1352,19.0862,19.123,55400.0
2009-08-17 12:00:00,31.2,31.22,31.13,31.15,15000.0,19.1291,19.1414,19.0862,19.0984,15000.0
2009-08-17 12:30:00,31.15,31.16,31.14,31.16,9800.0,19.0984,19.1046,19.0923,19.1046,9800.0
2009-08-17 13:00:00,31.14,31.14,31.1,31.13,14300.0,19.0923,19.0923,19.0678,19.0862,14300.0
2009-08-17 13:30:00,31.13,31.2,31.08,31.2,31000.0,19.0862,19.1291,19.0555,19.1291,31000.0
2009-08-17 14:00:00,31.19,31.21,31.16,31.19,22200.0,19.123,19.1352,19.1046,19.123,22200.0
2009-08-17 14:30:00,31.2,31.21,31.11,31.12,38800.0,19.1291,19.1352,19.0739,19.0801,38800.0
2009-08-17 15:00:00,31.13,31.16,31.09,31.09,43400.0,19.0862,19.1046,19.0617,19.0617,43400.0
2009-08-17 15:30:00,31.1,31.16,31.05,31.11,33500.0,19.0678,19.1046,19.0371,19.0739,33500.0
2009-08-18 09:30:00,31.35,31.41,31.27,31.29,24200.0,19.2211,19.2579,19.172,19.1843,24200.0
2009-08-18 10:00:00,31.29,31.47,31.29,31.4,29700.0,19.1843,19.2946,19.1843,19.2517,29700.0
2009-08-18 10:30:00,31.38,31.48,31.38,31.43,12200.0,19.2395,19.3008,19.2395,19.2701,12200.0
2009-08-18 11:00:00,31.44,31.55,31.44,31.53,40400.0,19.2763,19.3437,19.2763,19.3314,40400.0
2009-08-18 11:30:00,31.56,31.66,31.56,31.59,23400.0,19.3498,19.4111,19.3498,19.3682,23400.0
2009-08-18 12:00:00,31.62,31.65,31.6,31.63,60100.0,19.3866,19.405,19.3743,19.3927,60100.0
2009-08-18 12:30:00,31.63,31.68,31.61,31.64,25000.0,19.3927,19.4234,19.3805,19.3989,25000.0
2009-08-18 13:00:00,31.64,31.67,31.62,31.63,11300.0,19.3989,19.4173,19.3866,19.3927,11300.0
2009-08-18 13:30:00,31.64,31.64,31.58,31.6,139900.0,19.3989,19.3989,19.3621,19.3743,139900.0
2009-08-18 14:00:00,31.6,31.67,31.6,31.66,19700.0,19.3743,19.4173,19.3743,19.4111,19700.0
2009-08-18 14:30:00,31.69,31.69,31.63,31.66,11500.0,19.4295,19.4295,19.3927,19.4111,11500.0
2009-08-18 15:00:00,31.66,31.75,31.66,31.69,30200.0,19.4111,19.4663,19.4111,19.4295,30200.0
2009-08-18 15:30:00,31.68,31.69,31.6,31.63,72600.0,19.4234,19.4295,19.3743,19.3927,72600.0
2009-08-19 09:30:00,31.28,31.47,31.2,31.43,57600.0,19.1782,19.2946,19.1291,19.2701,57600.0
2009-08-19 10:00:00,31.43,31.58,31.43,31.54,29200.0,19.2701,19.3621,19.2701,19.3376,29200.0
2009-08-19 10:30:00,31.58,31.7,31.58,31.6,18000.0,19.3621,19.4357,19.3621,19.3743,18000.0
2009-08-19 11:00:00,31.61,31.67,31.6,31.61,7300.0,19.3805,19.4173,19.3743,19.3805,7300.0
2009-08-19 11:30:00,31.64,31.87,31.62,31.86,10200.0,19.3989,19.5399,19.3866,19.5338,10200.0
2009-08-19 12:00:00,31.88,31.99,31.87,31.91,15900.0,19.546,19.6135,19.5399,19.5644,15900.0
2009-08-19 12:30:00,31.92,31.96,31.88,31.94,43300.0,19.5705,19.5951,19.546,19.5828,43300.0
2009-08-19 13:00:00,31.94,32.0,31.94,31.96,22100.0,19.5828,19.6196,19.5828,19.5951,22100.0
2009-08-19 13:30:00,31.96,31.99,31.96,31.97,18700.0,19.5951,19.6135,19.5951,19.6012,18700.0
2009-08-19 14:00:00,31.98,31.98,31.94,31.94,5200.0,19.6073,19.6073,19.5828,19.5828,5200.0
2009-08-19 14:30:00,31.93,31.95,31.89,31.95,20400.0,19.5767,19.5889,19.5522,19.5889,20400.0
2009-08-19 15:00:00,31.93,31.93,31.82,31.83,32000.0,19.5767,19.5767,19.5092,19.5154,32000.0
2009-08-19 15:30:00,31.85,31.9,31.82,31.88,52500.0,19.5276,19.5583,19.5092,19.546,52500.0
2009-08-20 09:30:00,31.95,32.05,31.87,32.05,40000.0,19.5889,19.6502,19.5399,19.6502,40000.0
2009-08-20 10:00:00,32.08,32.09,31.96,32.01,24300.0,19.6686,19.6748,19.5951,19.6257,24300.0
2009-08-20 10:30:00,32.02,32.14,32.02,32.12,10500.0,19.6319,19.7054,19.6319,19.6932,10500.0
2009-08-20 11:00:00,32.11,32.14,32.09,32.1,17200.0,19.687,19.7054,19.6748,19.6809,17200.0
2009-08-20 11:30:00,32.12,32.12,32.06,32.07,25700.0,19.6932,19.6932,19.6564,19.6625,25700.0
2009-08-20 12:00:00,32.08,32.11,32.07,32.1,16000.0,19.6686,19.687,19.6625,19.6809,16000.0
2009-08-20 12:30:00,32.1,32.15,32.09,32.12,27300.0,19.6809,19.7116,19.6748,19.6932,27300.0
2009-08-20 13:00:00,32.12,32.15,32.11,32.15,17000.0,19.6932,19.7116,19.687,19.7116,17000.0
2009-08-20 13:30:00,32.15,32.18,32.14,32.16,16800.0,19.7116,19.73,19.7054,19.7177,16800.0
2009-08-20 14:00:00,32.16,32.23,32.16,32.17,40300.0,19.7177,19.7606,19.7177,19.7238,40300.0
2009-08-20 14:30:00,32.16,32.2,32.15,32.18,13500.0,19.7177,19.7422,19.7116,19.73,13500.0
2009-08-20 15:00:00,32.19,32.27,32.18,32.27,223900.0,19.7361,19.7851,19.73,19.7851,223900.0
2009-08-20 15:30:00,32.27,32.32,32.19,32.21,208600.0,19.7851,19.8158,19.7361,19.7483,208600.0
2009-08-21 09:30:00,32.67,32.71,32.6,32.7,63200.0,20.0304,20.0549,19.9875,20.0488,63200.0
2009-08-21 10:00:00,32.71,32.95,32.71,32.75,46500.0,20.0549,20.2021,20.0549,20.0794,46500.0
2009-08-21 10:30:00,32.77,32.81,32.69,32.75,47600.0,20.0917,20.1162,20.0426,20.0794,47600.0
2009-08-21 11:00:00,32.75,32.76,32.7,32.74,63200.0,20.0794,20.0856,20.0488,20.0733,63200.0
2009-08-21 11:30:00,32.73,32.85,32.72,32.8,41500.0,20.0672,20.1407,20.061,20.1101,41500.0
2009-08-21 12:00:00,32.81,32.87,32.8,32.85,15400.0,20.1162,20.153,20.1101,20.1407,15400.0
2009-08-21 12:30:00,32.86,32.86,32.81,32.82,21200.0,20.1469,20.1469,20.1162,20.1223,21200.0
2009-08-21 13:00:00,32.83,32.86,32.79,32.82,43400.0,20.1285,20.1469,20.104,20.1223,43400.0
2009-08-21 13:30:00,32.81,32.82,32.77,32.78,37900.0,20.1162,20.1223,20.0917,20.0978,37900.0
2009-08-21 14:00:00,32.77,32.81,32.76,32.79,27900.0,20.0917,20.1162,20.0856,20.104,27900.0
2009-08-21 14:30:00,32.78,32.82,32.78,32.81,15500.0,20.0978,20.1223,20.0978,20.1162,15500.0
2009-08-21 15:00:00,32.82,32.92,32.82,32.91,42200.0,20.1223,20.1837,20.1223,20.1775,42200.0
2009-08-21 15:30:00,32.9,32.91,32.8,32.84,36900.0,20.1714,20.1775,20.1101,20.1346,36900.0
2009-08-24 09:30:00,33.01,33.1,32.96,33.07,74300.0,20.2388,20.294,20.2082,20.2756,74300.0
2009-08-24 10:00:00,33.08,33.12,33.03,33.12,55400.0,20.2818,20.3063,20.2511,20.3063,55400.0
2009-08-24 10:30:00,33.09,33.1,33.03,33.09,35200.0,20.2879,20.294,20.2511,20.2879,35200.0
2009-08-24 11:00:00,33.11,33.13,33.04,33.04,48400.0,20.3001,20.3124,20.2572,20.2572,48400.0
2009-08-24 11:30:00,33.03,33.07,33.0,33.01,13200.0,20.2511,20.2756,20.2327,20.2388,13200.0
2009-08-24 12:00:00,33.0,33.03,32.98,33.01,37800.0,20.2327,20.2511,20.2204,20.2388,37800.0
2009-08-24 12:30:00,33.01,33.05,32.98,32.98,19900.0,20.2388,20.2634,20.2204,20.2204,19900.0
2009-08-24 13:00:00,32.97,32.97,32.82,32.83,55100.0,20.2143,20.2143,20.1223,20.1285,55100.0
2009-08-24 13:30:00,32.81,32.9,32.81,32.86,21000.0,20.1162,20.1714,20.1162,20.1469,21000.0
2009-08-24 14:00:00,32.85,32.89,32.83,32.86,38000.0,20.1407,20.1653,20.1285,20.1469,38000.0
2009-08-24 14:30:00,32.86,32.88,32.84,32.85,38100.0,20.1469,20.1591,20.1346,20.1407,38100.0
2009-08-24 15:00:00,32.85,32.85,32.77,32.84,69400.0,20.1407,20.1407,20.0917,20.1346,69400.0
2009-08-24 15:30:00,32.83,32.87,32.77,32.83,45300.0,20.1285,20.153,20.0917,20.1285,45300.0
2009-08-25 09:30:00,33.2,33.3,33.09,33.28,72400.0,20.3553,20.4166,20.2879,20.4044,72400.0
2009-08-25 10:00:00,33.28,33.4,33.07,33.07,62700.0,20.4044,20.478,20.2756,20.2756,62700.0
2009-08-25 10:30:00,33.07,33.23,33.07,33.21,69000.0,20.2756,20.3737,20.2756,20.3615,69000.0
2009-08-25 11:00:00,33.21,33.29,33.2,33.27,72700.0,20.3615,20.4105,20.3553,20.3982,72700.0
2009-08-25 11:30:00,33.27,33.32,33.26,33.27,9400.0,20.3982,20.4289,20.3921,20.3982,9400.0
2009-08-25 12:00:00,33.28,33.35,33.27,33.34,28500.0,20.4044,20.4473,20.3982,20.4412,28500.0
2009-08-25 12:30:00,33.37,33.37,33.24,33.24,23600.0,20.4596,20.4596,20.3799,20.3799,23600.0
2009-08-25 13:00:00,33.24,33.26,33.17,33.18,10200.0,20.3799,20.3921,20.3369,20.3431,10200.0
2009-08-25 13:30:00,33.16,33.18,33.11,33.12,42300.0,20.3308,20.3431,20.3001,20.3063,42300.0
2009-08-25 14:00:00,33.13,33.21,33.11,33.19,32200.0,20.3124,20.3615,20.3001,20.3492,32200.0
2009-08-25 14:30:00,33.16,33.17,33.07,33.14,31400.0,20.3308,20.3369,20.2756,20.3185,31400.0
2009-08-25 15:00:00,33.16,33.2,33.15,33.19,38600.0,20.3308,20.3553,20.3247,20.3492,38600.0
2009-08-25 15:30:00,33.19,33.19,33.09,33.12,34000.0,20.3492,20.3492,20.2879,20.3063,34000.0
2009-08-26 09:30:00,32.9,32.97,32.67,32.75,229700.0,20.1714,20.2143,20.0304,20.0794,229700.0
2009-08-26 10:00:00,32.76,32.98,32.76,32.89,45000.0,20.0856,20.2204,20.0856,20.1653,45000.0
2009-08-26 10:30:00,32.9,32.96,32.82,32.87,25200.0,20.1714,20.2082,20.1223,20.153,25200.0
2009-08-26 11:00:00,32.88,32.89,32.76,32.81,22600.0,20.1591,20.1653,20.0856,20.1162,22600.0
2009-08-26 11:30:00,32.81,32.83,32.76,32.8,15100.0,20.1162,20.1285,20.0856,20.1101,15100.0
2009-08-26 12:00:00,32.81,32.88,32.79,32.86,16400.0,20.1162,20.1591,20.104,20.1469,16400.0
2009-08-26 12:30:00,32.85,32.86,32.81,32.85,24000.0,20.1407,20.1469,20.1162,20.1407,24000.0
2009-08-26 13:00:00,32.85,32.85,32.77,32.81,40000.0,20.1407,20.1407,20.0917,20.1162,40000.0
2009-08-26 13:30:00,32.82,32.92,32.82,32.92,47100.0,20.1223,20.1837,20.1223,20.1837,47100.0
2009-08-26 14:00:00,32.94,32.95,32.89,32.89,48200.0,20.1959,20.2021,20.1653,20.1653,48200.0
2009-08-26 14:30:00,32.9,32.97,32.87,32.89,34700.0,20.1714,20.2143,20.153,20.1653,34700.0
2009-08-26 15:00:00,32.89,32.94,32.88,32.91,56300.0,20.1653,20.1959,20.1591,20.1775,56300.0
2009-08-26 15:30:00,32.92,32.97,32.88,32.96,47600.0,20.1837,20.2143,20.1591,20.2082,47600.0
2009-08-27 09:30:00,32.89,32.98,32.69,32.69,19600.0,20.1653,20.2204,20.0426,20.0426,19600.0
2009-08-27 10:00:00,32.67,32.7,32.58,32.67,38000.0,20.0304,20.0488,19.9752,20.0304,38000.0
2009-08-27 10:30:00,32.67,32.72,32.62,32.62,34100.0,20.0304,20.061,19.9997,19.9997,34100.0
2009-08-27 11:00:00,32.62,32.77,32.61,32.77,35100.0,19.9997,20.0917,19.9936,20.0917,35100.0
2009-08-27 11:30:00,32.76,32.89,32.74,32.88,22700.0,20.0856,20.1653,20.0733,20.1591,22700.0
2009-08-27 12:00:00,32.86,32.96,32.86,32.96,21600.0,20.1469,20.2082,20.1469,20.2082,21600.0
2009-08-27 12:30:00,32.97,32.98,32.9,32.94,18200.0,20.2143,20.2204,20.1714,20.1959,18200.0
2009-08-27 13:00:00,32.96,32.97,32.89,32.92,16900.0,20.2082,20.2143,20.1653,20.1837,16900.0
2009-08-27 13:30:00,32.92,33.05,32.92,33.02,35100.0,20.1837,20.2634,20.1837,20.245,35100.0
2009-08-27 14:00:00,33.03,33.23,33.03,33.22,19200.0,20.2511,20.3737,20.2511,20.3676,19200.0
2009-08-27 14:30:00,33.22,33.33,33.22,33.26,48100.0,20.3676,20.435,20.3676,20.3921,48100.0
2009-08-27 15:00:00,33.27,33.3,33.19,33.22,56100.0,20.3982,20.4166,20.3492,20.3676,56100.0
2009-08-27 15:30:00,33.22,33.23,33.17,33.22,75900.0,20.3676,20.3737,20.3369,20.3676,75900.0
2009-08-28 09:30:00,33.57,33.59,33.35,33.35,58800.0,20.5822,20.5944,20.4473,20.4473,58800.0
2009-08-28 10:00:00,33.35,33.43,33.25,33.26,36300.0,20.4473,20.4963,20.386,20.3921,36300.0
2009-08-28 10:30:00,33.26,33.39,33.23,33.34,16000.0,20.3921,20.4718,20.3737,20.4412,16000.0
2009-08-28 11:00:00,33.35,33.37,33.27,33.32,73900.0,20.4473,20.4596,20.3982,20.4289,73900.0
2009-08-28 11:30:00,33.29,33.32,33.25,33.27,69400.0,20.4105,20.4289,20.386,20.3982,69400.0
2009-08-28 12:00:00,33.28,33.31,33.13,33.16,119000.0,20.4044,20.4228,20.3124,20.3308,119000.0
2009-08-28 12:30:00,33.14,33.2,33.13,33.14,39800.0,20.3185,20.3553,20.3124,20.3185,39800.0
2009-08-28 13:00:00,33.14,33.26,33.14,33.26,12200.0,20.3185,20.3921,20.3185,20.3921,12200.0
2009-08-28 13:30:00,33.26,33.28,33.23,33.25,32000.0,20.3921,20.4044,20.3737,20.386,32000.0
2009-08-28 14:00:00,33.19,33.26,33.17,33.19,15100.0,20.3492,20.3921,20.3369,20.3492,15100.0
2009-08-28 14:30:00,33.17,33.22,33.14,33.19,28900.0,20.3369,20.3676,20.3185,20.3492,28900.0
2009-08-28 15:00:00,33.19,33.27,33.17,33.24,28300.0,20.3492,20.3982,20.3369,20.3799,28300.0
2009-08-28 15:30:00,33.24,33.26,33.16,33.24,55200.0,20.3799,20.3921,20.3308,20.3799,55200.0
2009-08-31 09:30:00,32.98,34.27,32.78,32.84,41200.0,20.2204,21.0114,20.0978,20.1346,41200.0
2009-08-31 10:00:00,32.83,32.92,32.78,32.87,23300.0,20.1285,20.1837,20.0978,20.153,23300.0
2009-08-31 10:30:00,32.87,33.05,32.87,32.99,24000.0,20.153,20.2634,20.153,20.2266,24000.0
2009-08-31 11:00:00,32.99,32.99,32.93,32.94,16900.0,20.2266,20.2266,20.1898,20.1959,16900.0
2009-08-31 11:30:00,32.94,33.0,32.92,32.97,27000.0,20.1959,20.2327,20.1837,20.2143,27000.0
2009-08-31 12:00:00,32.96,33.02,32.96,32.99,12000.0,20.2082,20.245,20.2082,20.2266,12000.0
2009-08-31 12:30:00,32.99,33.0,32.93,32.96,7200.0,20.2266,20.2327,20.1898,20.2082,7200.0
2009-08-31 13:00:00,32.95,32.96,32.92,32.93,37700.0,20.2021,20.2082,20.1837,20.1898,37700.0
2009-08-31 13:30:00,32.92,32.98,32.92,32.98,26200.0,20.1837,20.2204,20.1837,20.2204,26200.0
2009-08-31 14:00:00,32.98,33.0,32.95,32.98,27900.0,20.2204,20.2327,20.2021,20.2204,27900.0
2009-08-31 14:30:00,32.97,33.03,32.97,32.98,20200.0,20.2143,20.2511,20.2143,20.2204,20200.0
2009-08-31 15:00:00,32.98,32.98,32.91,32.95,72100.0,20.2204,20.2204,20.1775,20.2021,72100.0
2009-08-31 15:30:00,32.96,33.06,32.95,33.0,105200.0,20.2082,20.2695,20.2021,20.2327,105200.0
2009-09-01 09:30:00,32.72,33.01,32.58,32.93,118000.0,20.061,20.2388,19.9752,20.1898,118000.0
2009-09-01 10:00:00,32.95,33.1,32.84,32.91,51700.0,20.2021,20.294,20.1346,20.1775,51700.0
2009-09-01 10:30:00,32.91,32.94,32.76,32.76,35300.0,20.1775,20.1959,20.0856,20.0856,35300.0
2009-09-01 11:00:00,32.75,32.78,32.33,32.35,78400.0,20.0794,20.0978,19.8219,19.8342,78400.0
2009-09-01 11:30:00,32.33,32.35,32.21,32.25,83100.0,19.8219,19.8342,19.7483,19.7729,83100.0
2009-09-01 12:00:00,32.23,32.32,32.17,32.2,38000.0,19.7606,19.8158,19.7238,19.7422,38000.0
2009-09-01 12:30:00,32.2,32.28,32.18,32.22,30200.0,19.7422,19.7913,19.73,19.7545,30200.0
2009-09-01 13:00:00,32.22,32.23,32.09,32.17,52600.0,19.7545,19.7606,19.6748,19.7238,52600.0
2009-09-01 13:30:00,32.16,32.24,32.13,32.23,24100.0,19.7177,19.7667,19.6993,19.7606,24100.0
2009-09-01 14:00:00,32.24,32.26,32.16,32.19,40200.0,19.7667,19.779,19.7177,19.7361,40200.0
2009-09-01 14:30:00,32.2,32.24,32.15,32.21,37500.0,19.7422,19.7667,19.7116,19.7483,37500.0
2009-09-01 15:00:00,32.22,32.27,32.16,32.16,50100.0,19.7545,19.7851,19.7177,19.7177,50100.0
2009-09-01 15:30:00,32.16,32.24,32.11,32.2,91800.0,19.7177,19.7667,19.687,19.7422,91800.0
2009-09-02 09:30:00,32.07,32.18,31.96,32.06,48400.0,19.6625,19.73,19.5951,19.6564,48400.0
2009-09-02 10:00:00,32.06,32.16,32.03,32.04,35100.0,19.6564,19.7177,19.638,19.6441,35100.0
2009-09-02 10:30:00,32.02,32.27,31.98,32.26,31600.0,19.6319,19.7851,19.6073,19.779,31600.0
2009-09-02 11:00:00,32.26,32.3,32.17,32.26,45100.0,19.779,19.8035,19.7238,19.779,45100.0
2009-09-02 11:30:00,32.32,32.35,32.21,32.24,37400.0,19.8158,19.8342,19.7483,19.7667,37400.0
2009-09-02 12:00:00,32.25,32.3,32.21,32.26,20900.0,19.7729,19.8035,19.7483,19.779,20900.0
2009-09-02 12:30:00,32.28,32.35,32.28,32.34,12300.0,19.7913,19.8342,19.7913,19.8281,12300.0
2009-09-02 13:00:00,32.35,32.36,32.28,32.3,25900.0,19.8342,19.8403,19.7913,19.8035,25900.0
2009-09-02 13:30:00,32.29,32.29,32.25,32.26,15200.0,19.7974,19.7974,19.7729,19.779,15200.0
2009-09-02 14:00:00,32.25,32.28,32.21,32.26,40800.0,19.7729,19.7913,19.7483,19.779,40800.0
2009-09-02 14:30:00,32.26,32.34,32.26,32.29,22500.0,19.779,19.8281,19.779,19.7974,22500.0
2009-09-02 15:00:00,32.28,32.36,32.25,32.32,46300.0,19.7913,19.8403,19.7729,19.8158,46300.0
2009-09-02 15:30:00,32.32,32.33,32.2,32.24,88500.0,19.8158,19.8219,19.7422,19.7667,88500.0
2009-09-03 09:30:00,32.53,32.55,32.38,32.45,133300.0,19.9445,19.9568,19.8526,19.8955,133300.0
2009-09-03 10:00:00,32.48,32.53,32.17,32.24,158500.0,19.9139,19.9445,19.7238,19.7667,158500.0
2009-09-03 10:30:00,32.27,32.32,32.25,32.28,56000.0,19.7851,19.8158,19.7729,19.7913,56000.0
2009-09-03 11:00:00,32.3,32.37,32.27,32.29,73500.0,19.8035,19.8464,19.7851,19.7974,73500.0
2009-09-03 11:30:00,32.29,32.36,32.28,32.34,33000.0,19.7974,19.8403,19.7913,19.8281,33000.0
2009-09-03 12:00:00,32.33,32.37,32.32,32.35,42700.0,19.8219,19.8464,19.8158,19.8342,42700.0
2009-09-03 12:30:00,32.35,32.35,32.31,32.31,84200.0,19.8342,19.8342,19.8097,19.8097,84200.0
2009-09-03 13:00:00,32.32,32.38,32.32,32.36,10900.0,19.8158,19.8526,19.8158,19.8403,10900.0
2009-09-03 13:30:00,32.37,32.37,32.31,32.31,42900.0,19.8464,19.8464,19.8097,19.8097,42900.0
2009-09-03 14:00:00,32.32,32.35,32.24,32.28,119700.0,19.8158,19.8342,19.7667,19.7913,119700.0
2009-09-03 14:30:00,32.28,32.29,32.23,32.28,61400.0,19.7913,19.7974,19.7606,19.7913,61400.0
2009-09-03 15:00:00,32.29,32.34,32.28,32.31,122700.0,19.7974,19.8281,19.7913,19.8097,122700.0
2009-09-03 15:30:00,32.33,32.45,32.33,32.42,146100.0,19.8219,19.8955,19.8219,19.8771,146100.0
2009-09-04 09:30:00,32.45,32.53,32.29,32.33,66200.0,19.8955,19.9445,19.7974,19.8219,66200.0
2009-09-04 10:00:00,32.35,32.51,32.35,32.51,15800.0,19.8342,19.9323,19.8342,19.9323,15800.0
2009-09-04 10:30:00,32.49,32.57,32.48,32.54,31400.0,19.92,19.9691,19.9139,19.9507,31400.0
2009-09-04 11:00:00,32.54,32.54,32.47,32.49,25500.0,19.9507,19.9507,19.9078,19.92,25500.0
2009-09-04 11:30:00,32.49,32.67,32.49,32.67,38900.0,19.92,20.0304,19.92,20.0304,38900.0
2009-09-04 12:00:00,32.68,32.92,32.68,32.89,77200.0,20.0365,20.1837,20.0365,20.1653,77200.0
2009-09-04 12:30:00,32.88,32.9,32.86,32.89,15100.0,20.1591,20.1714,20.1469,20.1653,15100.0
2009-09-04 13:00:00,32.88,32.97,32.84,32.94,16000.0,20.1591,20.2143,20.1346,20.1959,16000.0
2009-09-04 13:30:00,32.95,32.96,32.86,32.87,15500.0,20.2021,20.2082,20.1469,20.153,15500.0
2009-09-04 14:00:00,32.88,32.93,32.88,32.89,32400.0,20.1591,20.1898,20.1591,20.1653,32400.0
2009-09-04 14:30:00,32.87,32.91,32.86,32.9,25300.0,20.153,20.1775,20.1469,20.1714,25300.0
2009-09-04 15:00:00,32.92,32.93,32.84,32.89,24300.0,20.1837,20.1898,20.1346,20.1653,24300.0
2009-09-04 15:30:00,32.91,32.93,32.86,32.89,45700.0,20.1775,20.1898,20.1469,20.1653,45700.0
2009-09-08 09:30:00,33.55,33.7,33.44,33.46,202700.0,20.5699,20.6619,20.5025,20.5147,202700.0
2009-09-08 10:00:00,33.44,33.54,33.37,33.53,83300.0,20.5025,20.5638,20.4596,20.5577,83300.0
2009-09-08 10:30:00,33.52,33.62,33.52,33.59,44400.0,20.5515,20.6128,20.5515,20.5944,44400.0
2009-09-08 11:00:00,33.61,33.63,33.55,33.61,41200.0,20.6067,20.619,20.5699,20.6067,41200.0
2009-09-08 11:30:00,33.6,33.6,33.44,33.51,27900.0,20.6006,20.6006,20.5025,20.5454,27900.0
2009-09-08 12:00:00,33.47,33.57,33.47,33.56,56700.0,20.5209,20.5822,20.5209,20.576,56700.0
2009-09-08 12:30:00,33.56,33.6,33.55,33.58,65200.0,20.576,20.6006,20.5699,20.5883,65200.0
2009-09-08 13:00:00,33.57,33.59,33.48,33.51,138400.0,20.5822,20.5944,20.527,20.5454,138400.0
2009-09-08 13:30:00,33.51,33.56,33.46,33.55,115700.0,20.5454,20.576,20.5147,20.5699,115700.0
2009-09-08 14:00:00,33.54,33.57,33.52,33.57,51100.0,20.5638,20.5822,20.5515,20.5822,51100.0
2009-09-08 14:30:00,33.57,33.58,33.51,33.51,37800.0,20.5822,20.5883,20.5454,20.5454,37800.0
2009-09-08 15:00:00,33.51,33.6,33.48,33.6,36000.0,20.5454,20.6006,20.527,20.6006,36000.0
2009-09-08 15:30:00,33.6,33.63,33.5,33.54,137800.0,20.6006,20.619,20.5393,20.5638,137800.0
2009-09-09 09:30:00,33.78,33.86,33.68,33.81,69400.0,20.7109,20.76,20.6496,20.7293,69400.0
2009-09-09 10:00:00,33.81,33.95,33.81,33.89,34800.0,20.7293,20.8152,20.7293,20.7784,34800.0
2009-09-09 10:30:00,33.89,33.92,33.87,33.87,24000.0,20.7784,20.7968,20.7661,20.7661,24000.0
2009-09-09 11:00:00,33.88,33.97,33.87,33.97,19400.0,20.7722,20.8274,20.7661,20.8274,19400.0
2009-09-09 11:30:00,33.96,34.05,33.96,33.99,35400.0,20.8213,20.8765,20.8213,20.8397,35400.0
2009-09-09 12:00:00,33.99,34.01,33.97,33.99,33000.0,20.8397,20.8519,20.8274,20.8397,33000.0
2009-09-09 12:30:00,33.98,34.0,33.97,33.99,6700.0,20.8336,20.8458,20.8274,20.8397,6700.0
2009-09-09 13:00:00,33.99,34.01,33.94,33.97,39100.0,20.8397,20.8519,20.809,20.8274,39100.0
2009-09-09 13:30:00,33.97,33.99,33.93,33.93,20800.0,20.8274,20.8397,20.8029,20.8029,20800.0
2009-09-09 14:00:00,33.94,33.95,33.79,33.83,42000.0,20.809,20.8152,20.7171,20.7416,42000.0
2009-09-09 14:30:00,33.84,33.85,33.77,33.83,29500.0,20.7477,20.7539,20.7048,20.7416,29500.0
2009-09-09 15:00:00,33.81,33.91,33.8,33.87,125100.0,20.7293,20.7906,20.7232,20.7661,125100.0
2009-09-09 15:30:00,33.89,34.03,33.87,33.95,1801000.0,20.7784,20.8642,20.7661,20.8152,1801000.0
2009-09-10 09:30:00,33.92,34.21,33.67,33.85,49300.0,20.7968,20.9746,20.6435,20.7539,49300.0
2009-09-10 10:00:00,33.86,33.9,33.81,33.84,53700.0,20.76,20.7845,20.7293,20.7477,53700.0
2009-09-10 10:30:00,33.85,34.06,33.83,34.06,17200.0,20.7539,20.8826,20.7416,20.8826,17200.0
2009-09-10 11:00:00,34.04,34.1,33.95,33.98,97600.0,20.8703,20.9071,20.8152,20.8336,97600.0
2009-09-10 11:30:00,33.98,34.01,33.96,33.97,19000.0,20.8336,20.8519,20.8213,20.8274,19000.0
2009-09-10 12:00:00,33.98,34.01,33.96,34.0,29800.0,20.8336,20.8519,20.8213,20.8458,29800.0
2009-09-10 12:30:00,34.0,34.11,33.99,34.1,10300.0,20.8458,20.9133,20.8397,20.9071,10300.0
2009-09-10 13:00:00,34.09,34.18,34.09,34.09,40100.0,20.901,20.9562,20.901,20.901,40100.0
2009-09-10 13:30:00,34.1,34.28,34.09,34.28,68300.0,20.9071,21.0175,20.901,21.0175,68300.0
2009-09-10 14:00:00,34.28,34.32,34.23,34.24,26400.0,21.0175,21.042,20.9868,20.993,26400.0
2009-09-10 14:30:00,34.24,34.28,34.23,34.27,147600.0,20.993,21.0175,20.9868,21.0114,147600.0
2009-09-10 15:00:00,34.26,34.26,34.15,34.19,254700.0,21.0052,21.0052,20.9378,20.9623,254700.0
2009-09-10 15:30:00,34.22,34.27,34.21,34.22,198200.0,20.9807,21.0114,20.9746,20.9807,198200.0
2009-09-11 09:30:00,34.38,34.68,34.32,34.39,88900.0,21.0788,21.2627,21.042,21.0849,88900.0
2009-09-11 10:00:00,34.38,34.42,34.23,34.3,27400.0,21.0788,21.1033,20.9868,21.0298,27400.0
2009-09-11 10:30:00,34.32,34.38,34.31,34.35,16600.0,21.042,21.0788,21.0359,21.0604,16600.0
2009-09-11 11:00:00,34.34,34.43,34.25,34.26,87900.0,21.0543,21.1095,20.9991,21.0052,87900.0
2009-09-11 11:30:00,34.28,34.31,34.2,34.21,44200.0,21.0175,21.0359,20.9684,20.9746,44200.0
2009-09-11 12:00:00,34.24,34.25,34.13,34.13,38700.0,20.993,20.9991,20.9255,20.9255,38700.0
2009-09-11 12:30:00,34.13,34.14,34.03,34.12,93500.0,20.9255,20.9317,20.8642,20.9194,93500.0
2009-09-11 13:00:00,34.13,34.19,34.1,34.17,26500.0,20.9255,20.9623,20.9071,20.95,26500.0
2009-09-11 13:30:00,34.16,34.19,34.1,34.1,130900.0,20.9439,20.9623,20.9071,20.9071,130900.0
2009-09-11 14:00:00,34.1,34.18,34.1,34.17,12400.0,20.9071,20.9562,20.9071,20.95,12400.0
2009-09-11 14:30:00,34.2,34.22,34.17,34.18,26300.0,20.9684,20.9807,20.95,20.9562,26300.0
2009-09-11 15:00:00,34.19,34.23,34.17,34.23,31700.0,20.9623,20.9868,20.95,20.9868,31700.0
2009-09-11 15:30:00,34.23,34.25,34.11,34.11,196500.0,20.9868,20.9991,20.9133,20.9133,196500.0
2009-09-14 09:30:00,33.8,33.97,33.72,33.93,71500.0,20.7232,20.8274,20.6741,20.8029,71500.0
2009-09-14 10:00:00,33.96,34.0,33.87,34.0,38500.0,20.8213,20.8458,20.7661,20.8458,38500.0
2009-09-14 10:30:00,33.99,34.14,33.98,34.09,22100.0,20.8397,20.9317,20.8336,20.901,22100.0
2009-09-14 11:00:00,34.08,34.17,34.08,34.13,8200.0,20.8949,20.95,20.8949,20.9255,8200.0
2009-09-14 11:30:00,34.13,34.16,34.04,34.05,12800.0,20.9255,20.9439,20.8703,20.8765,12800.0
2009-09-14 12:00:00,34.07,34.08,34.02,34.08,43200.0,20.8887,20.8949,20.8581,20.8949,43200.0
2009-09-14 12:30:00,34.07,34.11,34.05,34.08,43700.0,20.8887,20.9133,20.8765,20.8949,43700.0
2009-09-14 13:00:00,34.07,34.07,34.02,34.07,23300.0,20.8887,20.8887,20.8581,20.8887,23300.0
2009-09-14 13:30:00,34.07,34.14,34.05,34.09,89400.0,20.8887,20.9317,20.8765,20.901,89400.0
2009-09-14 14:00:00,34.09,34.14,34.06,34.12,86400.0,20.901,20.9317,20.8826,20.9194,86400.0
2009-09-14 14:30:00,34.13,34.18,34.12,34.14,138300.0,20.9255,20.9562,20.9194,20.9317,138300.0
2009-09-14 15:00:00,34.15,34.16,34.09,34.1,52900.0,20.9378,20.9439,20.901,20.9071,52900.0
2009-09-14 15:30:00,34.09,34.22,34.09,34.2,66200.0,20.901,20.9807,20.901,20.9684,66200.0
2009-09-15 09:30:00,34.09,34.12,33.94,33.97,65500.0,20.901,20.9194,20.809,20.8274,65500.0
2009-09-15 10:00:00,33.98,34.0,33.85,34.0,21500.0,20.8336,20.8458,20.7539,20.8458,21500.0
2009-09-15 10:30:00,34.03,34.07,34.0,34.05,16200.0,20.8642,20.8887,20.8458,20.8765,16200.0
2009-09-15 11:00:00,34.04,34.05,33.95,33.96,14100.0,20.8703,20.8765,20.8152,20.8213,14100.0
2009-09-15 11:30:00,33.96,34.11,33.96,34.07,68400.0,20.8213,20.9133,20.8213,20.8887,68400.0
2009-09-15 12:00:00,34.08,34.1,34.04,34.04,75900.0,20.8949,20.9071,20.8703,20.8703,75900.0
2009-09-15 12:30:00,34.05,34.15,34.03,34.15,173000.0,20.8765,20.9378,20.8642,20.9378,173000.0
2009-09-15 13:00:00,34.16,34.22,34.15,34.2,10400.0,20.9439,20.9807,20.9378,20.9684,10400.0
2009-09-15 13:30:00,34.22,34.31,34.2,34.31,38600.0,20.9807,21.0359,20.9684,21.0359,38600.0
2009-09-15 14:00:00,34.29,34.29,34.25,34.27,13900.0,21.0236,21.0236,20.9991,21.0114,13900.0
2009-09-15 14:30:00,34.27,34.28,34.2,34.26,83400.0,21.0114,21.0175,20.9684,21.0052,83400.0
2009-09-15 15:00:00,34.26,34.35,34.23,34.34,49700.0,21.0052,21.0604,20.9868,21.0543,49700.0
2009-09-15 15:30:00,34.33,34.33,34.24,34.26,58600.0,21.0481,21.0481,20.993,21.0052,58600.0
2009-09-16 09:30:00,34.61,34.69,34.51,34.56,117300.0,21.2198,21.2689,21.1585,21.1892,117300.0
2009-09-16 10:00:00,34.57,34.69,34.54,34.59,124900.0,21.1953,21.2689,21.1769,21.2076,124900.0
2009-09-16 10:30:00,34.59,34.72,34.58,34.7,62600.0,21.2076,21.2873,21.2014,21.275,62600.0
2009-09-16 11:00:00,34.7,34.73,34.64,34.64,104900.0,21.275,21.2934,21.2382,21.2382,104900.0
2009-09-16 11:30:00,34.64,34.81,34.64,34.8,64900.0,21.2382,21.3424,21.2382,21.3363,64900.0
2009-09-16 12:00:00,34.8,34.91,34.8,34.86,96000.0,21.3363,21.4038,21.3363,21.3731,96000.0
2009-09-16 12:30:00,34.87,34.89,34.81,34.81,107600.0,21.3792,21.3915,21.3424,21.3424,107600.0
2009-09-16 13:00:00,34.79,34.93,34.79,34.92,152600.0,21.3302,21.416,21.3302,21.4099,152600.0
2009-09-16 13:30:00,34.92,34.92,34.87,34.9,84600.0,21.4099,21.4099,21.3792,21.3976,84600.0
2009-09-16 14:00:00,34.91,34.96,34.9,34.93,104100.0,21.4038,21.4344,21.3976,21.416,104100.0
2009-09-16 14:30:00,34.94,34.97,34.91,34.91,155800.0,21.4221,21.4405,21.4038,21.4038,155800.0
2009-09-16 15:00:00,34.91,34.97,34.89,34.95,194900.0,21.4038,21.4405,21.3915,21.4283,194900.0
2009-09-16 15:30:00,34.96,35.02,34.95,35.01,283500.0,21.4344,21.4712,21.4283,21.4651,283500.0
2009-09-17 09:30:00,34.77,35.0,34.75,34.92,114400.0,21.3179,21.4589,21.3057,21.4099,114400.0
2009-09-17 10:00:00,34.93,34.97,34.78,34.81,84400.0,21.416,21.4405,21.324,21.3424,84400.0
2009-09-17 10:30:00,34.83,34.99,34.8,34.94,63400.0,21.3547,21.4528,21.3363,21.4221,63400.0
2009-09-17 11:00:00,34.94,35.0,34.89,34.97,89700.0,21.4221,21.4589,21.3915,21.4405,89700.0
2009-09-17 11:30:00,34.97,34.97,34.81,34.83,76800.0,21.4405,21.4405,21.3424,21.3547,76800.0
2009-09-17 12:00:00,34.84,34.85,34.72,34.79,112100.0,21.3608,21.367,21.2873,21.3302,112100.0
2009-09-17 12:30:00,34.8,34.82,34.65,34.65,143500.0,21.3363,21.3486,21.2443,21.2443,143500.0
2009-09-17 13:00:00,34.64,34.71,34.59,34.63,159700.0,21.2382,21.2811,21.2076,21.2321,159700.0
2009-09-17 13:30:00,34.63,34.76,34.62,34.75,165600.0,21.2321,21.3118,21.2259,21.3057,165600.0
2009-09-17 14:00:00,34.74,34.76,34.71,34.75,92100.0,21.2995,21.3118,21.2811,21.3057,92100.0
2009-09-17 14:30:00,34.76,34.83,34.74,34.81,40600.0,21.3118,21.3547,21.2995,21.3424,40600.0
2009-09-17 15:00:00,34.81,34.83,34.77,34.8,83800.0,21.3424,21.3547,21.3179,21.3363,83800.0
2009-09-17 15:30:00,34.8,34.81,34.72,34.8,98500.0,21.3363,21.3424,21.2873,21.3363,98500.0
2009-09-18 09:30:00,35.0,35.0,34.78,34.81,71100.0,21.4589,21.4589,21.324,21.3424,71100.0
2009-09-18 10:00:00,34.8,34.8,34.68,34.74,84100.0,21.3363,21.3363,21.2627,21.2995,84100.0
2009-09-18 10:30:00,34.74,34.86,34.73,34.82,40700.0,21.2995,21.3731,21.2934,21.3486,40700.0
2009-09-18 11:00:00,34.82,34.84,34.76,34.77,44100.0,21.3486,21.3608,21.3118,21.3179,44100.0
2009-09-18 11:30:00,34.76,34.81,34.73,34.75,63500.0,21.3118,21.3424,21.2934,21.3057,63500.0
2009-09-18 12:00:00,34.75,34.78,34.71,34.77,98900.0,21.3057,21.324,21.2811,21.3179,98900.0
2009-09-18 12:30:00,34.79,34.9,34.78,34.89,67700.0,21.3302,21.3976,21.324,21.3915,67700.0
2009-09-18 13:00:00,34.9,34.92,34.87,34.89,93200.0,21.3976,21.4099,21.3792,21.3915,93200.0
2009-09-18 13:30:00,34.9,34.94,34.87,34.9,118200.0,21.3976,21.4221,21.3792,21.3976,118200.0
2009-09-18 14:00:00,34.89,34.95,34.89,34.92,162900.0,21.3915,21.4283,21.3915,21.4099,162900.0
2009-09-18 14:30:00,34.91,34.95,34.88,34.91,148900.0,21.4038,21.4283,21.3854,21.4038,148900.0
2009-09-18 15:00:00,34.9,34.96,34.9,34.94,115700.0,21.3976,21.4344,21.3976,21.4221,115700.0
2009-09-18 15:30:00,34.93,34.94,34.85,34.86,180900.0,21.416,21.4221,21.367,21.3731,180900.0
2009-09-21 09:30:00,34.24,34.5,34.17,34.18,45800.0,20.993,21.1524,20.95,20.9562,45800.0
2009-09-21 10:00:00,34.18,34.3,34.15,34.28,16400.0,20.9562,21.0298,20.9378,21.0175,16400.0
2009-09-21 10:30:00,34.26,34.28,34.17,34.28,18600.0,21.0052,21.0175,20.95,21.0175,18600.0
2009-09-21 11:00:00,34.27,34.48,34.25,34.44,22000.0,21.0114,21.1401,20.9991,21.1156,22000.0
2009-09-21 11:30:00,34.49,34.54,34.44,34.47,20100.0,21.1462,21.1769,21.1156,21.134,20100.0
2009-09-21 12:00:00,34.48,34.49,34.43,34.44,31300.0,21.1401,21.1462,21.1095,21.1156,31300.0
2009-09-21 12:30:00,34.44,34.48,34.39,34.4,12500.0,21.1156,21.1401,21.0849,21.0911,12500.0
2009-09-21 13:00:00,34.41,34.41,34.35,34.4,18600.0,21.0972,21.0972,21.0604,21.0911,18600.0
2009-09-21 13:30:00,34.4,34.46,34.39,34.43,32300.0,21.0911,21.1278,21.0849,21.1095,32300.0
2009-09-21 14:00:00,34.44,34.47,34.4,34.44,35200.0,21.1156,21.134,21.0911,21.1156,35200.0
2009-09-21 14:30:00,34.44,34.46,34.41,34.41,24500.0,21.1156,21.1278,21.0972,21.0972,24500.0
2009-09-21 15:00:00,34.42,34.52,34.41,34.49,97600.0,21.1033,21.1646,21.0972,21.1462,97600.0
2009-09-21 15:30:00,34.48,34.49,34.41,34.48,93300.0,21.1401,21.1462,21.0972,21.1401,93300.0
2009-09-22 09:30:00,35.03,35.03,34.87,34.9,66600.0,21.4773,21.4773,21.3792,21.3976,66600.0
2009-09-22 10:00:00,34.86,34.96,34.82,34.88,18400.0,21.3731,21.4344,21.3486,21.3854,18400.0
2009-09-22 10:30:00,34.88,34.91,34.78,34.88,31500.0,21.3854,21.4038,21.324,21.3854,31500.0
2009-09-22 11:00:00,34.88,34.98,34.88,34.91,42900.0,21.3854,21.4467,21.3854,21.4038,42900.0
2009-09-22 11:30:00,34.92,34.93,34.83,34.89,54400.0,21.4099,21.416,21.3547,21.3915,54400.0
2009-09-22 12:00:00,34.9,34.97,34.9,34.94,57400.0,21.3976,21.4405,21.3976,21.4221,57400.0
2009-09-22 12:30:00,34.93,34.97,34.88,34.9,17100.0,21.416,21.4405,21.3854,21.3976,17100.0
2009-09-22 13:00:00,34.9,34.93,34.85,34.87,21300.0,21.3976,21.416,21.367,21.3792,21300.0
2009-09-22 13:30:00,34.88,34.92,34.85,34.88,53500.0,21.3854,21.4099,21.367,21.3854,53500.0
2009-09-22 14:00:00,34.89,34.91,34.85,34.89,20700.0,21.3915,21.4038,21.367,21.3915,20700.0
2009-09-22 14:30:00,34.89,34.94,34.85,34.93,85200.0,21.3915,21.4221,21.367,21.416,85200.0
2009-09-22 15:00:00,34.94,34.95,34.87,34.93,75800.0,21.4221,21.4283,21.3792,21.416,75800.0
2009-09-22 15:30:00,34.93,34.96,34.88,34.94,117400.0,21.416,21.4344,21.3854,21.4221,117400.0
2009-09-23 09:30:00,35.0,35.14,34.88,34.88,103400.0,21.4589,21.5448,21.3854,21.3854,103400.0
2009-09-23 10:00:00,34.88,34.98,34.88,34.95,19900.0,21.3854,21.4467,21.3854,21.4283,19900.0
2009-09-23 10:30:00,34.92,34.93,34.73,34.81,203000.0,21.4099,21.416,21.2934,21.3424,203000.0
2009-09-23 11:00:00,34.83,34.86,34.77,34.83,75600.0,21.3547,21.3731,21.3179,21.3547,75600.0
2009-09-23 11:30:00,34.85,34.88,34.81,34.87,17300.0,21.367,21.3854,21.3424,21.3792,17300.0
2009-09-23 12:00:00,34.87,34.94,34.87,34.93,22900.0,21.3792,21.4221,21.3792,21.416,22900.0
2009-09-23 12:30:00,34.93,34.97,34.92,34.96,51500.0,21.416,21.4405,21.4099,21.4344,51500.0
2009-09-23 13:00:00,34.96,34.99,34.94,34.94,208400.0,21.4344,21.4528,21.4221,21.4221,208400.0
2009-09-23 13:30:00,34.95,35.03,34.92,35.02,52400.0,21.4283,21.4773,21.4099,21.4712,52400.0
2009-09-23 14:00:00,35.01,35.21,34.94,35.13,109400.0,21.4651,21.5877,21.4221,21.5386,109400.0
2009-09-23 14:30:00,35.14,35.25,34.98,35.02,138000.0,21.5448,21.6122,21.4467,21.4712,138000.0
2009-09-23 15:00:00,35.05,35.1,34.86,34.87,95000.0,21.4896,21.5202,21.3731,21.3792,95000.0
2009-09-23 15:30:00,34.87,34.88,34.59,34.62,123300.0,21.3792,21.3854,21.2076,21.2259,123300.0
2009-09-24 09:30:00,34.88,34.92,34.73,34.79,42900.0,21.3854,21.4099,21.2934,21.3302,42900.0
2009-09-24 10:00:00,34.79,34.79,34.26,34.36,185700.0,21.3302,21.3302,21.0052,21.0665,185700.0
2009-09-24 10:30:00,34.35,34.35,34.11,34.27,36200.0,21.0604,21.0604,20.9133,21.0114,36200.0
2009-09-24 11:00:00,34.25,34.31,34.18,34.24,56700.0,20.9991,21.0359,20.9562,20.993,56700.0
2009-09-24 11:30:00,34.25,34.3,34.1,34.15,49400.0,20.9991,21.0298,20.9071,20.9378,49400.0
2009-09-24 12:00:00,34.18,34.23,34.16,34.19,46800.0,20.9562,20.9868,20.9439,20.9623,46800.0
2009-09-24 12:30:00,34.19,34.19,34.11,34.11,21400.0,20.9623,20.9623,20.9133,20.9133,21400.0
2009-09-24 13:00:00,34.11,34.17,34.06,34.08,91200.0,20.9133,20.95,20.8826,20.8949,91200.0
2009-09-24 13:30:00,34.07,34.1,33.95,33.99,47700.0,20.8887,20.9071,20.8152,20.8397,47700.0
2009-09-24 14:00:00,33.99,34.01,33.94,33.99,42700.0,20.8397,20.8519,20.809,20.8397,42700.0
2009-09-24 14:30:00,34.0,34.16,34.0,34.16,148100.0,20.8458,20.9439,20.8458,20.9439,148100.0
2009-09-24 15:00:00,34.15,34.24,34.12,34.17,184000.0,20.9378,20.993,20.9194,20.95,184000.0
2009-09-24 15:30:00,34.19,34.22,34.12,34.15,110100.0,20.9623,20.9807,20.9194,20.9378,110100.0
2009-09-25 09:30:00,34.14,34.28,34.04,34.18,81300.0,20.9317,21.0175,20.8703,20.9562,81300.0
2009-09-25 10:00:00,34.15,34.32,34.07,34.22,40100.0,20.9378,21.042,20.8887,20.9807,40100.0
2009-09-25 10:30:00,34.24,34.26,34.1,34.17,47100.0,20.993,21.0052,20.9071,20.95,47100.0
2009-09-25 11:00:00,34.17,34.25,34.12,34.25,49700.0,20.95,20.9991,20.9194,20.9991,49700.0
2009-09-25 11:30:00,34.25,34.25,34.08,34.08,18200.0,20.9991,20.9991,20.8949,20.8949,18200.0
2009-09-25 12:00:00,34.07,34.1,33.96,34.01,47600.0,20.8887,20.9071,20.8213,20.8519,47600.0
2009-09-25 12:30:00,34.02,34.03,33.98,33.99,19100.0,20.8581,20.8642,20.8336,20.8397,19100.0
2009-09-25 13:00:00,33.99,33.99,33.93,33.99,19600.0,20.8397,20.8397,20.8029,20.8397,19600.0
2009-09-25 13:30:00,33.99,34.11,33.96,34.11,65500.0,20.8397,20.9133,20.8213,20.9133,65500.0
2009-09-25 14:00:00,34.11,34.13,34.05,34.05,45400.0,20.9133,20.9255,20.8765,20.8765,45400.0
2009-09-25 14:30:00,34.04,34.13,34.02,34.11,36000.0,20.8703,20.9255,20.8581,20.9133,36000.0
2009-09-25 15:00:00,34.11,34.11,34.05,34.07,38400.0,20.9133,20.9133,20.8765,20.8887,38400.0
2009-09-25 15:30:00,34.08,34.11,33.96,34.04,161300.0,20.8949,20.9133,20.8213,20.8703,161300.0
2009-09-28 09:30:00,34.11,34.34,34.07,34.3,129200.0,20.9133,21.0543,20.8887,21.0298,129200.0
2009-09-28 10:00:00,34.3,34.4,34.3,34.37,216900.0,21.0298,21.0911,21.0298,21.0727,216900.0
2009-09-28 10:30:00,34.38,34.45,34.35,34.35,349800.0,21.0788,21.1217,21.0604,21.0604,349800.0
2009-09-28 11:00:00,34.38,34.48,34.36,34.47,16400.0,21.0788,21.1401,21.0665,21.134,16400.0
2009-09-28 11:30:00,34.48,34.56,34.48,34.54,84700.0,21.1401,21.1892,21.1401,21.1769,84700.0
2009-09-28 12:00:00,34.55,34.63,34.52,34.54,143700.0,21.183,21.2321,21.1646,21.1769,143700.0
2009-09-28 12:30:00,34.55,34.55,34.46,34.47,21500.0,21.183,21.183,21.1278,21.134,21500.0
2009-09-28 13:00:00,34.46,34.52,34.44,34.52,43200.0,21.1278,21.1646,21.1156,21.1646,43200.0
2009-09-28 13:30:00,34.53,34.58,34.47,34.47,61300.0,21.1708,21.2014,21.134,21.134,61300.0
2009-09-28 14:00:00,34.49,34.51,34.41,34.51,49800.0,21.1462,21.1585,21.0972,21.1585,49800.0
2009-09-28 14:30:00,34.51,34.51,34.43,34.43,54700.0,21.1585,21.1585,21.1095,21.1095,54700.0
2009-09-28 15:00:00,34.43,34.5,34.43,34.46,41000.0,21.1095,21.1524,21.1095,21.1278,41000.0
2009-09-28 15:30:00,34.46,34.49,34.39,34.45,103000.0,21.1278,21.1462,21.0849,21.1217,103000.0
2009-09-29 09:30:00,34.33,34.44,34.27,34.37,130200.0,21.0481,21.1156,21.0114,21.0727,130200.0
2009-09-29 10:00:00,34.35,34.35,34.13,34.27,56100.0,21.0604,21.0604,20.9255,21.0114,56100.0
2009-09-29 10:30:00,34.29,34.32,34.15,34.15,15700.0,21.0236,21.042,20.9378,20.9378,15700.0
2009-09-29 11:00:00,34.14,34.24,34.14,34.22,18200.0,20.9317,20.993,20.9317,20.9807,18200.0
2009-09-29 11:30:00,34.24,34.24,34.09,34.14,31400.0,20.993,20.993,20.901,20.9317,31400.0
2009-09-29 12:00:00,34.14,34.2,34.13,34.17,49100.0,20.9317,20.9684,20.9255,20.95,49100.0
2009-09-29 12:30:00,34.19,34.28,34.18,34.26,26000.0,20.9623,21.0175,20.9562,21.0052,26000.0
2009-09-29 13:00:00,34.3,34.34,34.28,34.31,81300.0,21.0298,21.0543,21.0175,21.0359,81300.0
2009-09-29 13:30:00,34.3,34.35,34.29,34.32,21200.0,21.0298,21.0604,21.0236,21.042,21200.0
2009-09-29 14:00:00,34.34,34.34,34.28,34.29,36200.0,21.0543,21.0543,21.0175,21.0236,36200.0
2009-09-29 14:30:00,34.29,34.3,34.25,34.28,18900.0,21.0236,21.0298,20.9991,21.0175,18900.0
2009-09-29 15:00:00,34.28,34.3,34.24,34.25,42200.0,21.0175,21.0298,20.993,20.9991,42200.0
2009-09-29 15:30:00,34.24,34.31,34.22,34.26,104400.0,20.993,21.0359,20.9807,21.0052,104400.0
2009-09-30 09:30:00,34.45,34.54,34.01,34.06,87300.0,21.1217,21.1769,20.8519,20.8826,87300.0
2009-09-30 10:00:00,34.04,34.1,33.97,34.04,33900.0,20.8703,20.9071,20.8274,20.8703,33900.0
2009-09-30 10:30:00,34.04,34.09,33.99,34.09,40600.0,20.8703,20.901,20.8397,20.901,40600.0
2009-09-30 11:00:00,34.09,34.26,34.09,34.24,24600.0,20.901,21.0052,20.901,20.993,24600.0
2009-09-30 11:30:00,34.23,34.32,34.18,34.3,33600.0,20.9868,21.042,20.9562,21.0298,33600.0
2009-09-30 12:00:00,34.29,34.38,34.28,34.35,30600.0,21.0236,21.0788,21.0175,21.0604,30600.0
2009-09-30 12:30:00,34.36,34.52,34.36,34.47,15100.0,21.0665,21.1646,21.0665,21.134,15100.0
2009-09-30 13:00:00,34.47,34.56,34.47,34.5,41100.0,21.134,21.1892,21.134,21.1524,41100.0
2009-09-30 13:30:00,34.48,34.52,34.45,34.47,158000.0,21.1401,21.1646,21.1217,21.134,158000.0
2009-09-30 14:00:00,34.47,34.49,34.41,34.45,68200.0,21.134,21.1462,21.0972,21.1217,68200.0
2009-09-30 14:30:00,34.43,34.51,34.35,34.35,45100.0,21.1095,21.1585,21.0604,21.0604,45100.0
2009-09-30 15:00:00,34.34,34.34,34.2,34.23,122600.0,21.0543,21.0543,20.9684,20.9868,122600.0
2009-09-30 15:30:00,34.23,34.38,34.23,34.3,170100.0,20.9868,21.0788,20.9868,21.0298,170100.0
2009-10-01 09:30:00,34.08,34.12,33.91,33.95,112600.0,20.8949,20.9194,20.7906,20.8152,112600.0
2009-10-01 10:00:00,33.98,33.99,33.66,33.76,138000.0,20.8336,20.8397,20.6374,20.6987,138000.0
2009-10-01 10:30:00,33.74,33.83,33.73,33.75,22300.0,20.6864,20.7416,20.6803,20.6925,22300.0
2009-10-01 11:00:00,33.74,33.74,33.5,33.5,47100.0,20.6864,20.6864,20.5393,20.5393,47100.0
2009-10-01 11:30:00,33.53,33.56,33.47,33.5,24100.0,20.5577,20.576,20.5209,20.5393,24100.0
2009-10-01 12:00:00,33.53,33.58,33.48,33.57,36200.0,20.5577,20.5883,20.527,20.5822,36200.0
2009-10-01 12:30:00,33.57,33.6,33.55,33.57,27700.0,20.5822,20.6006,20.5699,20.5822,27700.0
2009-10-01 13:00:00,33.57,33.58,33.37,33.44,64800.0,20.5822,20.5883,20.4596,20.5025,64800.0
2009-10-01 13:30:00,33.45,33.52,33.44,33.47,47100.0,20.5086,20.5515,20.5025,20.5209,47100.0
2009-10-01 14:00:00,33.46,33.54,33.43,33.53,21200.0,20.5147,20.5638,20.4963,20.5577,21200.0
2009-10-01 14:30:00,33.55,33.55,33.47,33.48,34200.0,20.5699,20.5699,20.5209,20.527,34200.0
2009-10-01 15:00:00,33.49,33.5,33.43,33.45,76100.0,20.5331,20.5393,20.4963,20.5086,76100.0
2009-10-01 15:30:00,33.43,33.52,33.33,33.33,97500.0,20.4963,20.5515,20.435,20.435,97500.0
2009-10-02 09:30:00,32.91,33.16,32.84,33.08,163700.0,20.1775,20.3308,20.1346,20.2818,163700.0
2009-10-02 10:00:00,33.06,33.19,33.0,33.19,69800.0,20.2695,20.3492,20.2327,20.3492,69800.0
2009-10-02 10:30:00,33.17,33.27,33.06,33.09,31500.0,20.3369,20.3982,20.2695,20.2879,31500.0
2009-10-02 11:00:00,33.08,33.09,32.97,33.04,38800.0,20.2818,20.2879,20.2143,20.2572,38800.0
2009-10-02 11:30:00,33.06,33.13,32.91,32.94,25700.0,20.2695,20.3124,20.1775,20.1959,25700.0
2009-10-02 12:00:00,32.95,33.02,32.94,33.0,20500.0,20.2021,20.245,20.1959,20.2327,20500.0
2009-10-02 12:30:00,33.05,33.05,32.97,33.01,22900.0,20.2634,20.2634,20.2143,20.2388,22900.0
2009-10-02 13:00:00,33.02,33.11,33.02,33.1,26100.0,20.245,20.3001,20.245,20.294,26100.0
2009-10-02 13:30:00,33.11,33.13,33.05,33.1,19300.0,20.3001,20.3124,20.2634,20.294,19300.0
2009-10-02 14:00:00,33.09,33.1,33.06,33.07,12800.0,20.2879,20.294,20.2695,20.2756,12800.0
2009-10-02 14:30:00,33.1,33.12,33.03,33.03,17100.0,20.294,20.3063,20.2511,20.2511,17100.0
2009-10-02 15:00:00,33.04,33.05,32.98,33.01,59300.0,20.2572,20.2634,20.2204,20.2388,59300.0
2009-10-02 15:30:00,33.01,33.06,32.94,33.03,48300.0,20.2388,20.2695,20.1959,20.2511,48300.0
2009-10-05 09:30:00,33.05,33.25,32.99,33.2,39500.0,20.2634,20.386,20.2266,20.3553,39500.0
2009-10-05 10:00:00,33.22,33.29,33.02,33.16,31700.0,20.3676,20.4105,20.245,20.3308,31700.0
2009-10-05 10:30:00,33.22,33.33,33.18,33.32,14900.0,20.3676,20.435,20.3431,20.4289,14900.0
2009-10-05 11:00:00,33.34,33.34,33.26,33.29,24000.0,20.4412,20.4412,20.3921,20.4105,24000.0
2009-10-05 11:30:00,33.32,33.38,33.24,33.36,28200.0,20.4289,20.4657,20.3799,20.4534,28200.0
2009-10-05 12:00:00,33.37,33.4,33.35,33.37,26600.0,20.4596,20.478,20.4473,20.4596,26600.0
2009-10-05 12:30:00,33.37,33.47,33.37,33.46,28700.0,20.4596,20.5209,20.4596,20.5147,28700.0
2009-10-05 13:00:00,33.46,33.5,33.44,33.5,80100.0,20.5147,20.5393,20.5025,20.5393,80100.0
2009-10-05 13:30:00,33.5,33.5,33.43,33.47,46700.0,20.5393,20.5393,20.4963,20.5209,46700.0
2009-10-05 14:00:00,33.47,33.47,33.41,33.46,53000.0,20.5209,20.5209,20.4841,20.5147,53000.0
2009-10-05 14:30:00,33.46,33.6,33.46,33.57,74800.0,20.5147,20.6006,20.5147,20.5822,74800.0
2009-10-05 15:00:00,33.56,33.59,33.53,33.54,168800.0,20.576,20.5944,20.5577,20.5638,168800.0
2009-10-05 15:30:00,33.54,33.54,33.47,33.51,115200.0,20.5638,20.5638,20.5209,20.5454,115200.0
2009-10-06 09:30:00,33.88,34.14,33.85,34.09,63300.0,20.7722,20.9317,20.7539,20.901,63300.0
2009-10-06 10:00:00,34.1,34.18,34.09,34.12,74300.0,20.9071,20.9562,20.901,20.9194,74300.0
2009-10-06 10:30:00,34.08,34.22,34.08,34.21,25200.0,20.8949,20.9807,20.8949,20.9746,25200.0
2009-10-06 11:00:00,34.21,34.3,34.18,34.24,30900.0,20.9746,21.0298,20.9562,20.993,30900.0
2009-10-06 11:30:00,34.22,34.24,34.16,34.18,17700.0,20.9807,20.993,20.9439,20.9562,17700.0
2009-10-06 12:00:00,34.2,34.25,34.2,34.21,34600.0,20.9684,20.9991,20.9684,20.9746,34600.0
2009-10-06 12:30:00,34.22,34.26,34.13,34.14,23000.0,20.9807,21.0052,20.9255,20.9317,23000.0
2009-10-06 13:00:00,34.13,34.14,34.07,34.12,28400.0,20.9255,20.9317,20.8887,20.9194,28400.0
2009-10-06 13:30:00,34.11,34.11,33.95,33.99,221600.0,20.9133,20.9133,20.8152,20.8397,221600.0
2009-10-06 14:00:00,33.98,33.98,33.86,33.87,36800.0,20.8336,20.8336,20.76,20.7661,36800.0
2009-10-06 14:30:00,33.84,33.98,33.84,33.97,33800.0,20.7477,20.8336,20.7477,20.8274,33800.0
2009-10-06 15:00:00,33.97,34.11,33.95,34.09,65700.0,20.8274,20.9133,20.8152,20.901,65700.0
2009-10-06 15:30:00,34.09,34.12,34.0,34.05,57400.0,20.901,20.9194,20.8458,20.8765,57400.0
2009-10-07 09:30:00,34.07,34.11,33.89,34.0,54200.0,20.8887,20.9133,20.7784,20.8458,54200.0
2009-10-07 10:00:00,33.99,34.14,33.96,34.07,26200.0,20.8397,20.9317,20.8213,20.8887,26200.0
2009-10-07 10:30:00,34.07,34.07,33.96,34.05,34400.0,20.8887,20.8887,20.8213,20.8765,34400.0
2009-10-07 11:00:00,34.05,34.16,34.05,34.11,47400.0,20.8765,20.9439,20.8765,20.9133,47400.0
2009-10-07 11:30:00,34.1,34.1,33.96,33.97,36300.0,20.9071,20.9071,20.8213,20.8274,36300.0
2009-10-07 12:00:00,33.96,34.03,33.95,34.02,18500.0,20.8213,20.8642,20.8152,20.8581,18500.0
2009-10-07 12:30:00,34.01,34.04,33.96,34.01,29600.0,20.8519,20.8703,20.8213,20.8519,29600.0
2009-10-07 13:00:00,34.01,34.04,33.99,34.02,18300.0,20.8519,20.8703,20.8397,20.8581,18300.0
2009-10-07 13:30:00,34.03,34.07,34.0,34.03,39200.0,20.8642,20.8887,20.8458,20.8642,39200.0
2009-10-07 14:00:00,34.03,34.03,33.95,33.96,34000.0,20.8642,20.8642,20.8152,20.8213,34000.0
2009-10-07 14:30:00,33.96,34.05,33.96,34.04,65900.0,20.8213,20.8765,20.8213,20.8703,65900.0
2009-10-07 15:00:00,34.03,34.05,33.99,34.04,62800.0,20.8642,20.8765,20.8397,20.8703,62800.0
2009-10-07 15:30:00,34.04,34.17,34.03,34.17,63800.0,20.8703,20.95,20.8642,20.95,63800.0
2009-10-08 09:30:00,34.63,34.65,34.5,34.53,69100.0,21.2321,21.2443,21.1524,21.1708,69100.0
2009-10-08 10:00:00,34.53,34.6,34.4,34.58,22100.0,21.1708,21.2137,21.0911,21.2014,22100.0
2009-10-08 10:30:00,34.63,34.68,34.6,34.67,31200.0,21.2321,21.2627,21.2137,21.2566,31200.0
2009-10-08 11:00:00,34.67,34.79,34.62,34.77,104100.0,21.2566,21.3302,21.2259,21.3179,104100.0
2009-10-08 11:30:00,34.77,34.83,34.74,34.77,44000.0,21.3179,21.3547,21.2995,21.3179,44000.0
2009-10-08 12:00:00,34.76,34.88,34.74,34.86,151100.0,21.3118,21.3854,21.2995,21.3731,151100.0
2009-10-08 12:30:00,34.86,34.9,34.84,34.86,40200.0,21.3731,21.3976,21.3608,21.3731,40200.0
2009-10-08 13:00:00,34.86,34.86,34.73,34.76,39000.0,21.3731,21.3731,21.2934,21.3118,39000.0
2009-10-08 13:30:00,34.75,34.76,34.64,34.75,77800.0,21.3057,21.3118,21.2382,21.3057,77800.0
2009-10-08 14:00:00,34.76,34.76,34.67,34.69,60400.0,21.3118,21.3118,21.2566,21.2689,60400.0
2009-10-08 14:30:00,34.68,34.77,34.68,34.73,69700.0,21.2627,21.3179,21.2627,21.2934,69700.0
2009-10-08 15:00:00,34.72,34.79,34.7,34.75,56600.0,21.2873,21.3302,21.275,21.3057,56600.0
2009-10-08 15:30:00,34.75,34.75,34.65,34.7,105300.0,21.3057,21.3057,21.2443,21.275,105300.0
2009-10-09 09:30:00,34.58,34.62,34.44,34.59,50500.0,21.2014,21.2259,21.1156,21.2076,50500.0
2009-10-09 10:00:00,34.6,34.64,34.52,34.59,23100.0,21.2137,21.2382,21.1646,21.2076,23100.0
2009-10-09 10:30:00,34.6,34.64,34.53,34.61,14500.0,21.2137,21.2382,21.1708,21.2198,14500.0
2009-10-09 11:00:00,34.59,34.61,34.55,34.6,67300.0,21.2076,21.2198,21.183,21.2137,67300.0
2009-10-09 11:30:00,34.6,34.61,34.51,34.52,21700.0,21.2137,21.2198,21.1585,21.1646,21700.0
2009-10-09 12:00:00,34.53,34.53,34.43,34.43,44200.0,21.1708,21.1708,21.1095,21.1095,44200.0
2009-10-09 12:30:00,34.44,34.49,34.42,34.49,20200.0,21.1156,21.1462,21.1033,21.1462,20200.0
2009-10-09 13:00:00,34.52,34.53,34.48,34.53,10100.0,21.1646,21.1708,21.1401,21.1708,10100.0
2009-10-09 13:30:00,34.53,34.53,34.48,34.48,15900.0,21.1708,21.1708,21.1401,21.1401,15900.0
2009-10-09 14:00:00,34.47,34.5,34.46,34.48,19700.0,21.134,21.1524,21.1278,21.1401,19700.0
2009-10-09 14:30:00,34.48,34.56,34.47,34.56,77600.0,21.1401,21.1892,21.134,21.1892,77600.0
2009-10-09 15:00:00,34.54,34.57,34.51,34.52,223600.0,21.1769,21.1953,21.1585,21.1646,223600.0
2009-10-09 15:30:00,34.51,34.56,34.48,34.56,179600.0,21.1585,21.1892,21.1401,21.1892,179600.0
2009-10-12 09:30:00,34.95,35.01,34.88,35.01,57400.0,21.4283,21.4651,21.3854,21.4651,57400.0
2009-10-12 10:00:00,35.0,35.03,34.91,34.95,31600.0,21.4589,21.4773,21.4038,21.4283,31600.0
2009-10-12 10:30:00,34.95,34.99,34.95,34.98,13500.0,21.4283,21.4528,21.4283,21.4467,13500.0
2009-10-12 11:00:00,34.98,35.0,34.89,34.89,55400.0,21.4467,21.4589,21.3915,21.3915,55400.0
2009-10-12 11:30:00,34.89,34.9,34.86,34.87,10700.0,21.3915,21.3976,21.3731,21.3792,10700.0
2009-10-12 12:00:00,34.87,34.93,34.87,34.9,24300.0,21.3792,21.416,21.3792,21.3976,24300.0
2009-10-12 12:30:00,34.89,34.92,34.87,34.92,12500.0,21.3915,21.4099,21.3792,21.4099,12500.0
2009-10-12 13:00:00,34.9,34.92,34.88,34.89,8800.0,21.3976,21.4099,21.3854,21.3915,8800.0
2009-10-12 13:30:00,34.88,34.93,34.87,34.93,14100.0,21.3854,21.416,21.3792,21.416,14100.0
2009-10-12 14:00:00,34.91,34.92,34.75,34.77,18800.0,21.4038,21.4099,21.3057,21.3179,18800.0
2009-10-12 14:30:00,34.76,34.77,34.7,34.77,43700.0,21.3118,21.3179,21.275,21.3179,43700.0
2009-10-12 15:00:00,34.76,34.8,34.76,34.79,28500.0,21.3118,21.3363,21.3118,21.3302,28500.0
2009-10-12 15:30:00,34.8,34.81,34.74,34.76,45700.0,21.3363,21.3424,21.2995,21.3118,45700.0
2009-10-13 09:30:00,34.78,34.82,34.58,34.58,45500.0,21.324,21.3486,21.2014,21.2014,45500.0
2009-10-13 10:00:00,34.57,34.6,34.5,34.58,47700.0,21.1953,21.2137,21.1524,21.2014,47700.0
2009-10-13 10:30:00,34.59,34.65,34.55,34.65,9700.0,21.2076,21.2443,21.183,21.2443,9700.0
2009-10-13 11:00:00,34.63,34.66,34.56,34.62,10000.0,21.2321,21.2505,21.1892,21.2259,10000.0
2009-10-13 11:30:00,34.63,34.78,34.58,34.76,34300.0,21.2321,21.324,21.2014,21.3118,34300.0
2009-10-13 12:00:00,34.77,34.77,34.68,34.72,19900.0,21.3179,21.3179,21.2627,21.2873,19900.0
2009-10-13 12:30:00,34.71,34.71,34.68,34.68,9600.0,21.2811,21.2811,21.2627,21.2627,9600.0
2009-10-13 13:00:00,34.7,34.73,34.69,34.72,14100.0,21.275,21.2934,21.2689,21.2873,14100.0
2009-10-13 13:30:00,34.72,34.77,34.71,34.76,39400.0,21.2873,21.3179,21.2811,21.3118,39400.0
2009-10-13 14:00:00,34.74,34.75,34.59,34.68,20000.0,21.2995,21.3057,21.2076,21.2627,20000.0
2009-10-13 14:30:00,34.67,34.72,34.65,34.69,91100.0,21.2566,21.2873,21.2443,21.2689,91100.0
2009-10-13 15:00:00,34.7,34.82,34.69,34.79,61500.0,21.275,21.3486,21.2689,21.3302,61500.0
2009-10-13 15:30:00,34.78,34.8,34.71,34.75,61000.0,21.324,21.3363,21.2811,21.3057,61000.0
2009-10-14 09:30:00,35.45,35.46,35.29,35.38,56700.0,21.7348,21.741,21.6367,21.6919,56700.0
2009-10-14 10:00:00,35.37,35.37,35.27,35.32,17200.0,21.6858,21.6858,21.6245,21.6551,17200.0
2009-10-14 10:30:00,35.32,35.39,35.3,35.38,29900.0,21.6551,21.698,21.6429,21.6919,29900.0
2009-10-14 11:00:00,35.38,35.43,35.37,35.4,42100.0,21.6919,21.7226,21.6858,21.7042,42100.0
2009-10-14 11:30:00,35.39,35.46,35.39,35.43,27700.0,21.698,21.741,21.698,21.7226,27700.0
2009-10-14 12:00:00,35.43,35.44,35.4,35.41,32200.0,21.7226,21.7287,21.7042,21.7103,32200.0
2009-10-14 12:30:00,35.41,35.42,35.38,35.42,16500.0,21.7103,21.7164,21.6919,21.7164,16500.0
2009-10-14 13:00:00,35.43,35.53,35.43,35.49,24900.0,21.7226,21.7839,21.7226,21.7594,24900.0
2009-10-14 13:30:00,35.47,35.51,35.46,35.49,34800.0,21.7471,21.7716,21.741,21.7594,34800.0
2009-10-14 14:00:00,35.5,35.56,35.47,35.51,38400.0,21.7655,21.8023,21.7471,21.7716,38400.0
2009-10-14 14:30:00,35.52,35.53,35.43,35.47,43000.0,21.7777,21.7839,21.7226,21.7471,43000.0
2009-10-14 15:00:00,35.48,35.6,35.47,35.59,38000.0,21.7532,21.8268,21.7471,21.8207,38000.0
2009-10-14 15:30:00,35.59,35.61,35.55,35.59,50500.0,21.8207,21.8329,21.7961,21.8207,50500.0
2009-10-15 09:30:00,35.42,35.5,35.31,35.48,51200.0,21.7164,21.7655,21.649,21.7532,51200.0
2009-10-15 10:00:00,35.48,35.49,35.41,35.45,20200.0,21.7532,21.7594,21.7103,21.7348,20200.0
2009-10-15 10:30:00,35.43,35.51,35.41,35.51,19700.0,21.7226,21.7716,21.7103,21.7716,19700.0
2009-10-15 11:00:00,35.51,35.64,35.5,35.52,47300.0,21.7716,21.8513,21.7655,21.7777,47300.0
2009-10-15 11:30:00,35.51,35.57,35.47,35.54,33000.0,21.7716,21.8084,21.7471,21.79,33000.0
2009-10-15 12:00:00,35.55,35.6,35.54,35.57,17100.0,21.7961,21.8268,21.79,21.8084,17100.0
2009-10-15 12:30:00,35.58,35.61,35.51,35.51,16900.0,21.8145,21.8329,21.7716,21.7716,16900.0
2009-10-15 13:00:00,35.5,35.58,35.49,35.58,14000.0,21.7655,21.8145,21.7594,21.8145,14000.0
2009-10-15 13:30:00,35.58,35.59,35.52,35.54,15400.0,21.8145,21.8207,21.7777,21.79,15400.0
2009-10-15 14:00:00,35.55,35.58,35.52,35.58,20900.0,21.7961,21.8145,21.7777,21.8145,20900.0
2009-10-15 14:30:00,35.57,35.68,35.57,35.65,85000.0,21.8084,21.8758,21.8084,21.8575,85000.0
2009-10-15 15:00:00,35.65,35.68,35.6,35.6,23600.0,21.8575,21.8758,21.8268,21.8268,23600.0
2009-10-15 15:30:00,35.6,35.73,35.6,35.73,70000.0,21.8268,21.9065,21.8268,21.9065,70000.0
2009-10-16 09:30:00,35.15,35.23,35.06,35.1,114000.0,21.5509,21.5999,21.4957,21.5202,114000.0
2009-10-16 10:00:00,35.08,35.11,34.95,35.07,30200.0,21.508,21.5264,21.4283,21.5018,30200.0
2009-10-16 10:30:00,35.06,35.07,34.95,35.02,41700.0,21.4957,21.5018,21.4283,21.4712,41700.0
2009-10-16 11:00:00,35.02,35.14,35.02,35.11,25700.0,21.4712,21.5448,21.4712,21.5264,25700.0
2009-10-16 11:30:00,35.15,35.15,35.02,35.08,18800.0,21.5509,21.5509,21.4712,21.508,18800.0
2009-10-16 12:00:00,35.07,35.11,35.04,35.05,59700.0,21.5018,21.5264,21.4835,21.4896,59700.0
2009-10-16 12:30:00,35.07,35.12,35.03,35.09,7700.0,21.5018,21.5325,21.4773,21.5141,7700.0
2009-10-16 13:00:00,35.1,35.22,35.08,35.22,18200.0,21.5202,21.5938,21.508,21.5938,18200.0
2009-10-16 13:30:00,35.23,35.28,35.19,35.19,99600.0,21.5999,21.6306,21.5754,21.5754,99600.0
2009-10-16 14:00:00,35.19,35.23,35.13,35.22,38300.0,21.5754,21.5999,21.5386,21.5938,38300.0
2009-10-16 14:30:00,35.19,35.2,35.17,35.19,82900.0,21.5754,21.5816,21.5632,21.5754,82900.0
2009-10-16 15:00:00,35.19,35.22,35.18,35.21,98800.0,21.5754,21.5938,21.5693,21.5877,98800.0
2009-10-16 15:30:00,35.22,35.29,35.14,35.18,73600.0,21.5938,21.6367,21.5448,21.5693,73600.0
2009-10-19 09:30:00,35.47,35.55,35.38,35.39,31200.0,21.7471,21.7961,21.6919,21.698,31200.0
2009-10-19 10:00:00,35.39,35.62,35.39,35.6,27100.0,21.698,21.8391,21.698,21.8268,27100.0
2009-10-19 10:30:00,35.61,35.78,35.61,35.74,28300.0,21.8329,21.9372,21.8329,21.9126,28300.0
2009-10-19 11:00:00,35.73,35.81,35.71,35.8,32800.0,21.9065,21.9556,21.8942,21.9494,32800.0
2009-10-19 11:30:00,35.8,35.84,35.75,35.8,17500.0,21.9494,21.9739,21.9188,21.9494,17500.0
2009-10-19 12:00:00,35.8,35.81,35.78,35.79,24400.0,21.9494,21.9556,21.9372,21.9433,24400.0
2009-10-19 12:30:00,35.78,35.82,35.74,35.79,20200.0,21.9372,21.9617,21.9126,21.9433,20200.0
2009-10-19 13:00:00,35.77,35.82,35.75,35.79,16000.0,21.931,21.9617,21.9188,21.9433,16000.0
2009-10-19 13:30:00,35.8,35.85,35.78,35.8,28700.0,21.9494,21.9801,21.9372,21.9494,28700.0
2009-10-19 14:00:00,35.81,35.83,35.79,35.81,23400.0,21.9556,21.9678,21.9433,21.9556,23400.0
2009-10-19 14:30:00,35.83,35.83,35.77,35.82,19000.0,21.9678,21.9678,21.931,21.9617,19000.0
2009-10-19 15:00:00,35.82,35.82,35.74,35.76,42700.0,21.9617,21.9617,21.9126,21.9249,42700.0
2009-10-19 15:30:00,35.76,35.77,35.72,35.76,48300.0,21.9249,21.931,21.9004,21.9249,48300.0
2009-10-20 09:30:00,35.87,35.88,35.62,35.75,48200.0,21.9923,21.9985,21.8391,21.9188,48200.0
2009-10-20 10:00:00,35.78,35.8,35.57,35.61,30100.0,21.9372,21.9494,21.8084,21.8329,30100.0
2009-10-20 10:30:00,35.62,35.7,35.6,35.67,82400.0,21.8391,21.8881,21.8268,21.8697,82400.0
2009-10-20 11:00:00,35.67,35.69,35.56,35.56,40600.0,21.8697,21.882,21.8023,21.8023,40600.0
2009-10-20 11:30:00,35.57,35.57,35.33,35.42,112400.0,21.8084,21.8084,21.6613,21.7164,112400.0
2009-10-20 12:00:00,35.42,35.43,35.32,35.36,31800.0,21.7164,21.7226,21.6551,21.6797,31800.0
2009-10-20 12:30:00,35.37,35.38,35.3,35.36,26700.0,21.6858,21.6919,21.6429,21.6797,26700.0
2009-10-20 13:00:00,35.35,35.44,35.35,35.41,18100.0,21.6735,21.7287,21.6735,21.7103,18100.0
2009-10-20 13:30:00,35.42,35.43,35.37,35.38,54900.0,21.7164,21.7226,21.6858,21.6919,54900.0
2009-10-20 14:00:00,35.37,35.5,35.37,35.48,57100.0,21.6858,21.7655,21.6858,21.7532,57100.0
2009-10-20 14:30:00,35.45,35.53,35.44,35.5,68500.0,21.7348,21.7839,21.7287,21.7655,68500.0
2009-10-20 15:00:00,35.5,35.53,35.42,35.48,51900.0,21.7655,21.7839,21.7164,21.7532,51900.0
2009-10-20 15:30:00,35.5,35.56,35.5,35.56,70800.0,21.7655,21.8023,21.7655,21.8023,70800.0
2009-10-21 09:30:00,35.51,35.82,35.49,35.74,127400.0,21.7716,21.9617,21.7594,21.9126,127400.0
2009-10-21 10:00:00,35.75,35.92,35.75,35.83,51800.0,21.9188,22.023,21.9188,21.9678,51800.0
2009-10-21 10:30:00,35.83,36.01,35.78,35.92,32000.0,21.9678,22.0782,21.9372,22.023,32000.0
2009-10-21 11:00:00,35.91,35.92,35.81,35.91,14600.0,22.0169,22.023,21.9556,22.0169,14600.0
2009-10-21 11:30:00,35.9,35.93,35.78,35.81,59800.0,22.0107,22.0291,21.9372,21.9556,59800.0
2009-10-21 12:00:00,35.83,35.85,35.77,35.84,24900.0,21.9678,21.9801,21.931,21.9739,24900.0
2009-10-21 12:30:00,35.86,35.94,35.84,35.93,22300.0,21.9862,22.0353,21.9739,22.0291,22300.0
2009-10-21 13:00:00,35.92,35.96,35.86,35.95,26400.0,22.023,22.0475,21.9862,22.0414,26400.0
2009-10-21 13:30:00,35.95,36.01,35.89,35.99,23100.0,22.0414,22.0782,22.0046,22.0659,23100.0
2009-10-21 14:00:00,35.99,35.99,35.89,35.92,13400.0,22.0659,22.0659,22.0046,22.023,13400.0
2009-10-21 14:30:00,35.93,35.97,35.87,35.96,59000.0,22.0291,22.0536,21.9923,22.0475,59000.0
2009-10-21 15:00:00,35.95,35.96,35.72,35.74,60400.0,22.0414,22.0475,21.9004,21.9126,60400.0
2009-10-21 15:30:00,35.73,35.73,35.43,35.43,51400.0,21.9065,21.9065,21.7226,21.7226,51400.0
2009-10-22 09:30:00,35.42,35.52,35.23,35.24,43500.0,21.7164,21.7777,21.5999,21.6061,43500.0
2009-10-22 10:00:00,35.28,35.38,35.13,35.3,30500.0,21.6306,21.6919,21.5386,21.6429,30500.0
2009-10-22 10:30:00,35.32,35.45,35.26,35.43,18400.0,21.6551,21.7348,21.6183,21.7226,18400.0
2009-10-22 11:00:00,35.45,35.5,35.44,35.47,15800.0,21.7348,21.7655,21.7287,21.7471,15800.0
2009-10-22 11:30:00,35.45,35.52,35.41,35.47,26700.0,21.7348,21.7777,21.7103,21.7471,26700.0
2009-10-22 12:00:00,35.45,35.49,35.39,35.39,13800.0,21.7348,21.7594,21.698,21.698,13800.0
2009-10-22 12:30:00,35.4,35.56,35.4,35.54,31100.0,21.7042,21.8023,21.7042,21.79,31100.0
2009-10-22 13:00:00,35.55,35.57,35.49,35.51,63900.0,21.7961,21.8084,21.7594,21.7716,63900.0
2009-10-22 13:30:00,35.52,35.55,35.48,35.55,65500.0,21.7777,21.7961,21.7532,21.7961,65500.0
2009-10-22 14:00:00,35.55,35.77,35.55,35.76,77100.0,21.7961,21.931,21.7961,21.9249,77100.0
2009-10-22 14:30:00,35.77,35.79,35.71,35.76,48100.0,21.931,21.9433,21.8942,21.9249,48100.0
2009-10-22 15:00:00,35.76,35.89,35.75,35.86,34300.0,21.9249,22.0046,21.9188,21.9862,34300.0
2009-10-22 15:30:00,35.86,35.86,35.77,35.79,24900.0,21.9862,21.9862,21.931,21.9433,24900.0
2009-10-23 09:30:00,35.68,35.77,35.52,35.6,85200.0,21.8758,21.931,21.7777,21.8268,85200.0
2009-10-23 10:00:00,35.59,35.67,35.39,35.5,46300.0,21.8207,21.8697,21.698,21.7655,46300.0
2009-10-23 10:30:00,35.5,35.5,35.33,35.33,16900.0,21.7655,21.7655,21.6613,21.6613,16900.0
2009-10-23 11:00:00,35.33,35.38,35.19,35.27,14500.0,21.6613,21.6919,21.5754,21.6245,14500.0
2009-10-23 11:30:00,35.24,35.37,35.2,35.33,78600.0,21.6061,21.6858,21.5816,21.6613,78600.0
2009-10-23 12:00:00,35.33,35.4,35.29,35.33,23700.0,21.6613,21.7042,21.6367,21.6613,23700.0
2009-10-23 12:30:00,35.31,35.41,35.3,35.33,39800.0,21.649,21.7103,21.6429,21.6613,39800.0
2009-10-23 13:00:00,35.3,35.36,35.25,35.25,42400.0,21.6429,21.6797,21.6122,21.6122,42400.0
2009-10-23 13:30:00,35.24,35.24,35.14,35.19,39400.0,21.6061,21.6061,21.5448,21.5754,39400.0
2009-10-23 14:00:00,35.18,35.23,35.11,35.21,50200.0,21.5693,21.5999,21.5264,21.5877,50200.0
2009-10-23 14:30:00,35.2,35.22,35.12,35.12,69100.0,21.5816,21.5938,21.5325,21.5325,69100.0
2009-10-23 15:00:00,35.14,35.2,35.1,35.14,34400.0,21.5448,21.5816,21.5202,21.5448,34400.0
2009-10-23 15:30:00,35.13,35.23,35.05,35.2,110500.0,21.5386,21.5999,21.4896,21.5816,110500.0
2009-10-26 09:30:00,35.32,35.53,35.27,35.46,63400.0,21.6551,21.7839,21.6245,21.741,63400.0
2009-10-26 10:00:00,35.47,35.58,35.47,35.53,20200.0,21.7471,21.8145,21.7471,21.7839,20200.0
2009-10-26 10:30:00,35.5,35.53,35.41,35.44,31800.0,21.7655,21.7839,21.7103,21.7287,31800.0
2009-10-26 11:00:00,35.44,35.51,35.21,35.21,48500.0,21.7287,21.7716,21.5877,21.5877,48500.0
2009-10-26 11:30:00,35.2,35.2,34.71,34.71,104200.0,21.5816,21.5816,21.2811,21.2811,104200.0
2009-10-26 12:00:00,34.69,34.81,34.6,34.75,30700.0,21.2689,21.3424,21.2137,21.3057,30700.0
2009-10-26 12:30:00,34.76,34.8,34.68,34.77,58000.0,21.3118,21.3363,21.2627,21.3179,58000.0
2009-10-26 13:00:00,34.79,34.79,34.58,34.66,22900.0,21.3302,21.3302,21.2014,21.2505,22900.0
2009-10-26 13:30:00,34.67,34.73,34.63,34.69,25600.0,21.2566,21.2934,21.2321,21.2689,25600.0
2009-10-26 14:00:00,34.63,34.68,34.57,34.64,15100.0,21.2321,21.2627,21.1953,21.2382,15100.0
2009-10-26 14:30:00,34.63,34.68,34.54,34.64,41100.0,21.2321,21.2627,21.1769,21.2382,41100.0
2009-10-26 15:00:00,34.64,34.67,34.56,34.59,25100.0,21.2382,21.2566,21.1892,21.2076,25100.0
2009-10-26 15:30:00,34.58,34.76,34.58,34.64,74400.0,21.2014,21.3118,21.2014,21.2382,74400.0
2009-10-27 09:30:00,34.74,34.85,34.68,34.72,44100.0,21.2995,21.367,21.2627,21.2873,44100.0
2009-10-27 10:00:00,34.71,34.72,34.39,34.64,113200.0,21.2811,21.2873,21.0849,21.2382,113200.0
2009-10-27 10:30:00,34.64,34.76,34.56,34.67,55700.0,21.2382,21.3118,21.1892,21.2566,55700.0
2009-10-27 11:00:00,34.68,34.68,34.56,34.68,22900.0,21.2627,21.2627,21.1892,21.2627,22900.0
2009-10-27 11:30:00,34.68,34.7,34.64,34.66,20700.0,21.2627,21.275,21.2382,21.2505,20700.0
2009-10-27 12:00:00,34.67,34.67,34.57,34.57,13900.0,21.2566,21.2566,21.1953,21.1953,13900.0
2009-10-27 12:30:00,34.56,34.58,34.48,34.49,21300.0,21.1892,21.2014,21.1401,21.1462,21300.0
2009-10-27 13:00:00,34.49,34.54,34.38,34.39,24100.0,21.1462,21.1769,21.0788,21.0849,24100.0
2009-10-27 13:30:00,34.39,34.47,34.35,34.43,60300.0,21.0849,21.134,21.0604,21.1095,60300.0
2009-10-27 14:00:00,34.41,34.57,34.36,34.53,42700.0,21.0972,21.1953,21.0665,21.1708,42700.0
2009-10-27 14:30:00,34.54,34.66,34.48,34.61,103600.0,21.1769,21.2505,21.1401,21.2198,103600.0
2009-10-27 15:00:00,34.61,34.62,34.53,34.54,120500.0,21.2198,21.2259,21.1708,21.1769,120500.0
2009-10-27 15:30:00,34.55,34.57,34.41,34.46,113300.0,21.183,21.1953,21.0972,21.1278,113300.0
2009-10-28 09:30:00,34.12,34.22,34.0,34.1,104900.0,20.9194,20.9807,20.8458,20.9071,104900.0
2009-10-28 10:00:00,34.08,34.12,33.94,34.01,53200.0,20.8949,20.9194,20.809,20.8519,53200.0
2009-10-28 10:30:00,33.99,34.04,33.78,33.89,40400.0,20.8397,20.8703,20.7109,20.7784,40400.0
2009-10-28 11:00:00,33.87,33.97,33.82,33.97,20200.0,20.7661,20.8274,20.7355,20.8274,20200.0
2009-10-28 11:30:00,33.95,33.97,33.86,33.86,19900.0,20.8152,20.8274,20.76,20.76,19900.0
2009-10-28 12:00:00,33.86,33.91,33.72,33.78,33500.0,20.76,20.7906,20.6741,20.7109,33500.0
2009-10-28 12:30:00,33.79,33.79,33.6,33.68,28400.0,20.7171,20.7171,20.6006,20.6496,28400.0
2009-10-28 13:00:00,33.68,33.85,33.67,33.76,14600.0,20.6496,20.7539,20.6435,20.6987,14600.0
2009-10-28 13:30:00,33.78,33.81,33.73,33.75,17000.0,20.7109,20.7293,20.6803,20.6925,17000.0
2009-10-28 14:00:00,33.73,33.75,33.63,33.65,54200.0,20.6803,20.6925,20.619,20.6312,54200.0
2009-10-28 14:30:00,33.65,33.69,33.6,33.66,38000.0,20.6312,20.6558,20.6006,20.6374,38000.0
2009-10-28 15:00:00,33.65,33.69,33.53,33.55,38500.0,20.6312,20.6558,20.5577,20.5699,38500.0
2009-10-28 15:30:00,33.56,33.58,33.47,33.54,81200.0,20.576,20.5883,20.5209,20.5638,81200.0
2009-10-29 09:30:00,33.9,34.28,33.9,34.24,146400.0,20.7845,21.0175,20.7845,20.993,146400.0
2009-10-29 10:00:00,34.26,34.4,34.21,34.33,46400.0,21.0052,21.0911,20.9746,21.0481,46400.0
2009-10-29 10:30:00,34.28,34.33,34.23,34.31,28300.0,21.0175,21.0481,20.9868,21.0359,28300.0
2009-10-29 11:00:00,34.34,34.44,34.34,34.4,29100.0,21.0543,21.1156,21.0543,21.0911,29100.0
2009-10-29 11:30:00,34.41,34.45,34.36,34.39,28300.0,21.0972,21.1217,21.0665,21.0849,28300.0
2009-10-29 12:00:00,34.4,34.52,34.39,34.51,17700.0,21.0911,21.1646,21.0849,21.1585,17700.0
2009-10-29 12:30:00,34.51,34.61,34.51,34.55,28600.0,21.1585,21.2198,21.1585,21.183,28600.0
2009-10-29 13:00:00,34.54,34.59,34.51,34.56,30800.0,21.1769,21.2076,21.1585,21.1892,30800.0
2009-10-29 13:30:00,34.56,34.63,34.55,34.57,154500.0,21.1892,21.2321,21.183,21.1953,154500.0
2009-10-29 14:00:00,34.57,34.58,34.52,34.55,16600.0,21.1953,21.2014,21.1646,21.183,16600.0
2009-10-29 14:30:00,34.55,34.65,34.55,34.63,33100.0,21.183,21.2443,21.183,21.2321,33100.0
2009-10-29 15:00:00,34.62,34.68,34.62,34.64,37000.0,21.2259,21.2627,21.2259,21.2382,37000.0
2009-10-29 15:30:00,34.64,34.64,34.53,34.56,40500.0,21.2382,21.2382,21.1708,21.1892,40500.0
2009-10-30 09:30:00,34.38,34.44,34.17,34.24,141300.0,21.0788,21.1156,20.95,20.993,141300.0
2009-10-30 10:00:00,34.23,34.36,34.14,34.15,70900.0,20.9868,21.0665,20.9317,20.9378,70900.0
2009-10-30 10:30:00,34.13,34.16,34.0,34.14,962700.0,20.9255,20.9439,20.8458,20.9317,962700.0
2009-10-30 11:00:00,34.15,34.16,33.94,33.99,124900.0,20.9378,20.9439,20.809,20.8397,124900.0
2009-10-30 11:30:00,34.0,34.01,33.58,33.69,76800.0,20.8458,20.8519,20.5883,20.6558,76800.0
2009-10-30 12:00:00,33.71,33.87,33.52,33.53,55300.0,20.668,20.7661,20.5515,20.5577,55300.0
2009-10-30 12:30:00,33.57,33.67,33.33,33.5,61500.0,20.5822,20.6435,20.435,20.5393,61500.0
2009-10-30 13:00:00,33.45,33.61,33.45,33.51,79100.0,20.5086,20.6067,20.5086,20.5454,79100.0
2009-10-30 13:30:00,33.52,33.55,33.38,33.49,75200.0,20.5515,20.5699,20.4657,20.5331,75200.0
2009-10-30 14:00:00,33.48,33.63,33.45,33.48,2067100.0,20.527,20.619,20.5086,20.527,2067100.0
2009-10-30 14:30:00,33.48,33.51,33.39,33.48,96800.0,20.527,20.5454,20.4718,20.527,96800.0
2009-10-30 15:00:00,33.46,33.46,33.33,33.4,102600.0,20.5147,20.5147,20.435,20.478,102600.0
2009-10-30 15:30:00,33.41,33.53,33.35,33.36,136000.0,20.4841,20.5577,20.4473,20.4534,136000.0
2009-11-02 09:30:00,33.66,33.77,33.58,33.74,111200.0,20.6374,20.7048,20.5883,20.6864,111200.0
2009-11-02 10:00:00,33.74,34.13,33.74,34.08,197200.0,20.6864,20.9255,20.6864,20.8949,197200.0
2009-11-02 10:30:00,34.1,34.13,33.89,33.9,42600.0,20.9071,20.9255,20.7784,20.7845,42600.0
2009-11-02 11:00:00,33.88,34.03,33.87,33.95,56600.0,20.7722,20.8642,20.7661,20.8152,56600.0
2009-11-02 11:30:00,33.97,34.03,33.94,33.96,79100.0,20.8274,20.8642,20.809,20.8213,79100.0
2009-11-02 12:00:00,33.96,33.97,33.78,33.78,39700.0,20.8213,20.8274,20.7109,20.7109,39700.0
2009-11-02 12:30:00,33.8,33.81,33.35,33.35,92700.0,20.7232,20.7293,20.4473,20.4473,92700.0
2009-11-02 13:00:00,33.33,33.63,33.33,33.61,28700.0,20.435,20.619,20.435,20.6067,28700.0
2009-11-02 13:30:00,33.58,33.58,33.37,33.37,76800.0,20.5883,20.5883,20.4596,20.4596,76800.0
2009-11-02 14:00:00,33.37,33.6,33.3,33.6,65600.0,20.4596,20.6006,20.4166,20.6006,65600.0
2009-11-02 14:30:00,33.6,33.68,33.52,33.57,55800.0,20.6006,20.6496,20.5515,20.5822,55800.0
2009-11-02 15:00:00,33.57,33.64,33.48,33.55,110000.0,20.5822,20.6251,20.527,20.5699,110000.0
2009-11-02 15:30:00,33.54,33.71,33.53,33.7,94800.0,20.5638,20.668,20.5577,20.6619,94800.0
2009-11-03 09:30:00,33.06,33.33,33.04,33.3,178000.0,20.2695,20.435,20.2572,20.4166,178000.0
2009-11-03 10:00:00,33.31,33.38,33.17,33.24,117700.0,20.4228,20.4657,20.3369,20.3799,117700.0
2009-11-03 10:30:00,33.24,33.49,33.22,33.41,189100.0,20.3799,20.5331,20.3676,20.4841,189100.0
2009-11-03 11:00:00,33.39,33.46,33.24,33.27,65300.0,20.4718,20.5147,20.3799,20.3982,65300.0
2009-11-03 11:30:00,33.28,33.31,33.18,33.27,151000.0,20.4044,20.4228,20.3431,20.3982,151000.0
2009-11-03 12:00:00,33.3,33.32,33.21,33.29,79800.0,20.4166,20.4289,20.3615,20.4105,79800.0
2009-11-03 12:30:00,33.3,33.5,33.3,33.45,44200.0,20.4166,20.5393,20.4166,20.5086,44200.0
2009-11-03 13:00:00,33.41,33.47,33.39,33.41,17800.0,20.4841,20.5209,20.4718,20.4841,17800.0
2009-11-03 13:30:00,33.39,33.5,33.39,33.5,76600.0,20.4718,20.5393,20.4718,20.5393,76600.0
2009-11-03 14:00:00,33.5,33.6,33.5,33.53,66000.0,20.5393,20.6006,20.5393,20.5577,66000.0
2009-11-03 14:30:00,33.55,33.58,33.42,33.44,90400.0,20.5699,20.5883,20.4902,20.5025,90400.0
2009-11-03 15:00:00,33.43,33.54,33.42,33.53,51900.0,20.4963,20.5638,20.4902,20.5577,51900.0
2009-11-03 15:30:00,33.55,33.61,33.51,33.58,111900.0,20.5699,20.6067,20.5454,20.5883,111900.0
2009-11-04 09:30:00,33.95,34.02,33.9,33.99,82400.0,20.8152,20.8581,20.7845,20.8397,82400.0
2009-11-04 10:00:00,33.99,34.2,33.92,34.13,94200.0,20.8397,20.9684,20.7968,20.9255,94200.0
2009-11-04 10:30:00,34.15,34.2,34.12,34.2,33300.0,20.9378,20.9684,20.9194,20.9684,33300.0
2009-11-04 11:00:00,34.19,34.19,34.1,34.14,34400.0,20.9623,20.9623,20.9071,20.9317,34400.0
2009-11-04 11:30:00,34.13,34.13,34.07,34.07,31200.0,20.9255,20.9255,20.8887,20.8887,31200.0
2009-11-04 12:00:00,34.05,34.1,34.02,34.08,34800.0,20.8765,20.9071,20.8581,20.8949,34800.0
2009-11-04 12:30:00,34.08,34.12,34.06,34.08,23100.0,20.8949,20.9194,20.8826,20.8949,23100.0
2009-11-04 13:00:00,34.06,34.08,34.0,34.02,36000.0,20.8826,20.8949,20.8458,20.8581,36000.0
2009-11-04 13:30:00,34.02,34.06,34.0,34.04,30300.0,20.8581,20.8826,20.8458,20.8703,30300.0
2009-11-04 14:00:00,34.04,34.21,33.86,33.87,132300.0,20.8703,20.9746,20.76,20.7661,132300.0
2009-11-04 14:30:00,33.84,34.24,33.84,34.22,126600.0,20.7477,20.993,20.7477,20.9807,126600.0
2009-11-04 15:00:00,34.2,34.2,34.07,34.1,57000.0,20.9684,20.9684,20.8887,20.9071,57000.0
2009-11-04 15:30:00,34.12,34.12,33.85,33.95,101800.0,20.9194,20.9194,20.7539,20.8152,101800.0
2009-11-05 09:30:00,34.3,34.34,34.16,34.31,81000.0,21.0298,21.0543,20.9439,21.0359,81000.0
2009-11-05 10:00:00,34.33,34.4,34.27,34.33,30900.0,21.0481,21.0911,21.0114,21.0481,30900.0
2009-11-05 10:30:00,34.33,34.54,34.33,34.51,19600.0,21.0481,21.1769,21.0481,21.1585,19600.0
2009-11-05 11:00:00,34.49,34.51,34.37,34.41,28800.0,21.1462,21.1585,21.0727,21.0972,28800.0
2009-11-05 11:30:00,34.43,34.43,34.24,34.27,21000.0,21.1095,21.1095,20.993,21.0114,21000.0
2009-11-05 12:00:00,34.27,34.32,34.25,34.3,20300.0,21.0114,21.042,20.9991,21.0298,20300.0
2009-11-05 12:30:00,34.29,34.38,34.28,34.38,19600.0,21.0236,21.0788,21.0175,21.0788,19600.0
2009-11-05 13:00:00,34.38,34.39,34.33,34.34,14300.0,21.0788,21.0849,21.0481,21.0543,14300.0
2009-11-05 13:30:00,34.35,34.43,34.34,34.36,24900.0,21.0604,21.1095,21.0543,21.0665,24900.0
2009-11-05 14:00:00,34.35,34.36,34.3,34.34,30100.0,21.0604,21.0665,21.0298,21.0543,30100.0
2009-11-05 14:30:00,34.34,34.42,34.33,34.42,20300.0,21.0543,21.1033,21.0481,21.1033,20300.0
2009-11-05 15:00:00,34.41,34.45,34.37,34.39,42100.0,21.0972,21.1217,21.0727,21.0849,42100.0
2009-11-05 15:30:00,34.37,34.4,34.34,34.38,95900.0,21.0727,21.0911,21.0543,21.0788,95900.0
2009-11-06 09:30:00,34.11,34.47,34.04,34.41,82100.0,20.9133,21.134,20.8703,21.0972,82100.0
2009-11-06 10:00:00,34.44,34.52,34.3,34.3,61300.0,21.1156,21.1646,21.0298,21.0298,61300.0
2009-11-06 10:30:00,34.25,34.36,34.14,34.33,60000.0,20.9991,21.0665,20.9317,21.0481,60000.0
2009-11-06 11:00:00,34.35,34.39,34.28,34.32,28400.0,21.0604,21.0849,21.0175,21.042,28400.0
2009-11-06 11:30:00,34.34,34.4,34.3,34.35,32800.0,21.0543,21.0911,21.0298,21.0604,32800.0
2009-11-06 12:00:00,34.37,34.47,34.34,34.45,32700.0,21.0727,21.134,21.0543,21.1217,32700.0
2009-11-06 12:30:00,34.44,34.47,34.37,34.39,32800.0,21.1156,21.134,21.0727,21.0849,32800.0
2009-11-06 13:00:00,34.39,34.47,34.36,34.45,15300.0,21.0849,21.134,21.0665,21.1217,15300.0
2009-11-06 13:30:00,34.46,34.48,34.39,34.39,42900.0,21.1278,21.1401,21.0849,21.0849,42900.0
2009-11-06 14:00:00,34.39,34.44,34.37,34.42,26400.0,21.0849,21.1156,21.0727,21.1033,26400.0
2009-11-06 14:30:00,34.41,34.45,34.38,34.39,41000.0,21.0972,21.1217,21.0788,21.0849,41000.0
2009-11-06 15:00:00,34.37,34.41,34.34,34.41,51500.0,21.0727,21.0972,21.0543,21.0972,51500.0
2009-11-06 15:30:00,34.42,34.46,34.39,34.46,60200.0,21.1033,21.1278,21.0849,21.1278,60200.0
2009-11-09 09:30:00,35.1,35.15,35.02,35.11,90100.0,21.5202,21.5509,21.4712,21.5264,90100.0
2009-11-09 10:00:00,35.12,35.22,35.12,35.16,252900.0,21.5325,21.5938,21.5325,21.557,252900.0
2009-11-09 10:30:00,35.16,35.27,35.15,35.23,42300.0,21.557,21.6245,21.5509,21.5999,42300.0
2009-11-09 11:00:00,35.25,35.3,35.19,35.27,47200.0,21.6122,21.6429,21.5754,21.6245,47200.0
2009-11-09 11:30:00,35.27,35.29,35.25,35.26,26300.0,21.6245,21.6367,21.6122,21.6183,26300.0
2009-11-09 12:00:00,35.27,35.33,35.26,35.28,47200.0,21.6245,21.6613,21.6183,21.6306,47200.0
2009-11-09 12:30:00,35.27,35.32,35.27,35.32,20600.0,21.6245,21.6551,21.6245,21.6551,20600.0
2009-11-09 13:00:00,35.32,35.34,35.28,35.3,26900.0,21.6551,21.6674,21.6306,21.6429,26900.0
2009-11-09 13:30:00,35.3,35.36,35.28,35.32,46200.0,21.6429,21.6797,21.6306,21.6551,46200.0
2009-11-09 14:00:00,35.34,35.37,35.32,35.35,58300.0,21.6674,21.6858,21.6551,21.6735,58300.0
2009-11-09 14:30:00,35.34,35.43,35.34,35.42,21900.0,21.6674,21.7226,21.6674,21.7164,21900.0
2009-11-09 15:00:00,35.42,35.44,35.39,35.42,255400.0,21.7164,21.7287,21.698,21.7164,255400.0
2009-11-09 15:30:00,35.42,35.44,35.35,35.44,133700.0,21.7164,21.7287,21.6735,21.7287,133700.0
2009-11-10 09:30:00,35.09,35.25,35.05,35.19,125700.0,21.5141,21.6122,21.4896,21.5754,125700.0
2009-11-10 10:00:00,35.18,35.29,35.15,35.29,74000.0,21.5693,21.6367,21.5509,21.6367,74000.0
2009-11-10 10:30:00,35.3,35.31,35.07,35.07,42100.0,21.6429,21.649,21.5018,21.5018,42100.0
2009-11-10 11:00:00,35.11,35.13,35.0,35.05,21200.0,21.5264,21.5386,21.4589,21.4896,21200.0
2009-11-10 11:30:00,35.08,35.15,35.03,35.09,42800.0,21.508,21.5509,21.4773,21.5141,42800.0
2009-11-10 12:00:00,35.08,35.08,35.0,35.0,212000.0,21.508,21.508,21.4589,21.4589,212000.0
2009-11-10 12:30:00,34.98,35.09,34.98,35.09,39800.0,21.4467,21.5141,21.4467,21.5141,39800.0
2009-11-10 13:00:00,35.08,35.09,35.03,35.06,55600.0,21.508,21.5141,21.4773,21.4957,55600.0
2009-11-10 13:30:00,35.06,35.11,35.04,35.11,71500.0,21.4957,21.5264,21.4835,21.5264,71500.0
2009-11-10 14:00:00,35.12,35.19,35.11,35.18,50300.0,21.5325,21.5754,21.5264,21.5693,50300.0
2009-11-10 14:30:00,35.19,35.27,35.19,35.24,92100.0,21.5754,21.6245,21.5754,21.6061,92100.0
2009-11-10 15:00:00,35.23,35.27,35.19,35.27,64500.0,21.5999,21.6245,21.5754,21.6245,64500.0
2009-11-10 15:30:00,35.26,35.29,35.22,35.28,134700.0,21.6183,21.6367,21.5938,21.6306,134700.0
2009-11-11 09:30:00,35.53,35.56,35.4,35.54,78200.0,21.7839,21.8023,21.7042,21.79,78200.0
2009-11-11 10:00:00,35.53,35.64,35.52,35.59,54100.0,21.7839,21.8513,21.7777,21.8207,54100.0
2009-11-11 10:30:00,35.59,35.6,35.3,35.34,26400.0,21.8207,21.8268,21.6429,21.6674,26400.0
2009-11-11 11:00:00,35.35,35.39,35.22,35.3,49700.0,21.6735,21.698,21.5938,21.6429,49700.0
2009-11-11 11:30:00,35.29,35.36,35.22,35.26,38200.0,21.6367,21.6797,21.5938,21.6183,38200.0
2009-11-11 12:00:00,35.28,35.3,35.24,35.3,22500.0,21.6306,21.6429,21.6061,21.6429,22500.0
2009-11-11 12:30:00,35.33,35.38,35.28,35.29,14600.0,21.6613,21.6919,21.6306,21.6367,14600.0
2009-11-11 13:00:00,35.28,35.36,35.28,35.31,13300.0,21.6306,21.6797,21.6306,21.649,13300.0
2009-11-11 13:30:00,35.32,35.34,35.2,35.23,31700.0,21.6551,21.6674,21.5816,21.5999,31700.0
2009-11-11 14:00:00,35.23,35.31,35.23,35.29,11400.0,21.5999,21.649,21.5999,21.6367,11400.0
2009-11-11 14:30:00,35.28,35.35,35.27,35.32,47000.0,21.6306,21.6735,21.6245,21.6551,47000.0
2009-11-11 15:00:00,35.32,35.34,35.26,35.33,37700.0,21.6551,21.6674,21.6183,21.6613,37700.0
2009-11-11 15:30:00,35.33,35.37,35.29,35.37,51300.0,21.6613,21.6858,21.6367,21.6858,51300.0
2009-11-12 09:30:00,35.25,35.38,35.12,35.35,38600.0,21.6122,21.6919,21.5325,21.6735,38600.0
2009-11-12 10:00:00,35.36,35.4,35.14,35.23,36600.0,21.6797,21.7042,21.5448,21.5999,36600.0
2009-11-12 10:30:00,35.21,35.29,35.17,35.19,26700.0,21.5877,21.6367,21.5632,21.5754,26700.0
2009-11-12 11:00:00,35.17,35.19,34.97,35.02,35400.0,21.5632,21.5754,21.4405,21.4712,35400.0
2009-11-12 11:30:00,35.02,35.04,34.94,34.99,43700.0,21.4712,21.4835,21.4221,21.4528,43700.0
2009-11-12 12:00:00,34.99,35.07,34.98,35.04,52400.0,21.4528,21.5018,21.4467,21.4835,52400.0
2009-11-12 12:30:00,35.03,35.06,34.97,35.03,37200.0,21.4773,21.4957,21.4405,21.4773,37200.0
2009-11-12 13:00:00,35.04,35.04,34.93,34.99,51800.0,21.4835,21.4835,21.416,21.4528,51800.0
2009-11-12 13:30:00,34.99,35.04,34.96,35.01,24900.0,21.4528,21.4835,21.4344,21.4651,24900.0
2009-11-12 14:00:00,35.01,35.08,34.99,35.01,44200.0,21.4651,21.508,21.4528,21.4651,44200.0
2009-11-12 14:30:00,35.01,35.03,34.92,34.94,89700.0,21.4651,21.4773,21.4099,21.4221,89700.0
2009-11-12 15:00:00,34.94,34.95,34.86,34.87,64400.0,21.4221,21.4283,21.3731,21.3792,64400.0
2009-11-12 15:30:00,34.87,34.88,34.76,34.82,79100.0,21.3792,21.3854,21.3118,21.3486,79100.0
2009-11-13 09:30:00,35.04,35.08,34.85,34.89,113800.0,21.4835,21.508,21.367,21.3915,113800.0
2009-11-13 10:00:00,34.87,35.08,34.85,34.99,26700.0,21.3792,21.508,21.367,21.4528,26700.0
2009-11-13 10:30:00,35.0,35.25,34.97,35.22,21200.0,21.4589,21.6122,21.4405,21.5938,21200.0
2009-11-13 11:00:00,35.2,35.25,35.17,35.22,49100.0,21.5816,21.6122,21.5632,21.5938,49100.0
2009-11-13 11:30:00,35.22,35.3,35.2,35.22,19700.0,21.5938,21.6429,21.5816,21.5938,19700.0
2009-11-13 12:00:00,35.24,35.38,35.24,35.38,22600.0,21.6061,21.6919,21.6061,21.6919,22600.0
2009-11-13 12:30:00,35.4,35.42,35.37,35.38,20200.0,21.7042,21.7164,21.6858,21.6919,20200.0
2009-11-13 13:00:00,35.38,35.4,35.37,35.39,27600.0,21.6919,21.7042,21.6858,21.698,27600.0
2009-11-13 13:30:00,35.39,35.4,35.32,35.33,21800.0,21.698,21.7042,21.6551,21.6613,21800.0
2009-11-13 14:00:00,35.33,35.38,35.27,35.3,45100.0,21.6613,21.6919,21.6245,21.6429,45100.0
2009-11-13 14:30:00,35.3,35.3,35.19,35.19,163800.0,21.6429,21.6429,21.5754,21.5754,163800.0
2009-11-13 15:00:00,35.19,35.28,35.16,35.27,106500.0,21.5754,21.6306,21.557,21.6245,106500.0
2009-11-13 15:30:00,35.26,35.34,35.25,35.33,87600.0,21.6183,21.6674,21.6122,21.6613,87600.0
2009-11-16 09:30:00,35.65,35.86,35.59,35.82,79500.0,21.8575,21.9862,21.8207,21.9617,79500.0
2009-11-16 10:00:00,35.84,35.93,35.82,35.9,29200.0,21.9739,22.0291,21.9617,22.0107,29200.0
2009-11-16 10:30:00,35.9,35.94,35.87,35.93,40800.0,22.0107,22.0353,21.9923,22.0291,40800.0
2009-11-16 11:00:00,35.94,35.94,35.82,35.85,104000.0,22.0353,22.0353,21.9617,21.9801,104000.0
2009-11-16 11:30:00,35.88,35.93,35.88,35.89,24300.0,21.9985,22.0291,21.9985,22.0046,24300.0
2009-11-16 12:00:00,35.91,35.92,35.69,35.76,80300.0,22.0169,22.023,21.882,21.9249,80300.0
2009-11-16 12:30:00,35.76,35.92,35.74,35.92,238300.0,21.9249,22.023,21.9126,22.023,238300.0
2009-11-16 13:00:00,35.92,35.97,35.88,35.92,61000.0,22.023,22.0536,21.9985,22.023,61000.0
2009-11-16 13:30:00,35.9,35.99,35.9,35.98,64800.0,22.0107,22.0659,22.0107,22.0598,64800.0
2009-11-16 14:00:00,35.99,36.1,35.99,36.07,66600.0,22.0659,22.1334,22.0659,22.115,66600.0
2009-11-16 14:30:00,36.07,36.09,35.98,35.99,32100.0,22.115,22.1272,22.0598,22.0659,32100.0
2009-11-16 15:00:00,35.99,35.99,35.82,35.82,73100.0,22.0659,22.0659,21.9617,21.9617,73100.0
2009-11-16 15:30:00,35.81,35.91,35.79,35.89,96400.0,21.9556,22.0169,21.9433,22.0046,96400.0
2009-11-17 09:30:00,35.54,35.8,35.47,35.54,106100.0,21.79,21.9494,21.7471,21.79,106100.0
2009-11-17 10:00:00,35.54,35.58,35.45,35.51,32600.0,21.79,21.8145,21.7348,21.7716,32600.0
2009-11-17 10:30:00,35.5,35.5,35.31,35.4,85300.0,21.7655,21.7655,21.649,21.7042,85300.0
2009-11-17 11:00:00,35.39,35.41,35.31,35.37,80700.0,21.698,21.7103,21.649,21.6858,80700.0
2009-11-17 11:30:00,35.4,35.45,35.35,35.41,105500.0,21.7042,21.7348,21.6735,21.7103,105500.0
2009-11-17 12:00:00,35.41,35.55,35.4,35.52,68000.0,21.7103,21.7961,21.7042,21.7777,68000.0
2009-11-17 12:30:00,35.52,35.57,35.51,35.53,31700.0,21.7777,21.8084,21.7716,21.7839,31700.0
2009-11-17 13:00:00,35.52,35.56,35.47,35.52,24400.0,21.7777,21.8023,21.7471,21.7777,24400.0
2009-11-17 13:30:00,35.54,35.61,35.53,35.59,31700.0,21.79,21.8329,21.7839,21.8207,31700.0
2009-11-17 14:00:00,35.59,35.59,35.54,35.54,92300.0,21.8207,21.8207,21.79,21.79,92300.0
2009-11-17 14:30:00,35.55,35.58,35.52,35.56,110500.0,21.7961,21.8145,21.7777,21.8023,110500.0
2009-11-17 15:00:00,35.56,35.62,35.56,35.61,75400.0,21.8023,21.8391,21.8023,21.8329,75400.0
2009-11-17 15:30:00,35.61,35.66,35.6,35.63,122400.0,21.8329,21.8636,21.8268,21.8452,122400.0
2009-11-18 09:30:00,35.68,35.68,35.44,35.46,74700.0,21.8758,21.8758,21.7287,21.741,74700.0
2009-11-18 10:00:00,35.45,35.5,35.38,35.5,61200.0,21.7348,21.7655,21.6919,21.7655,61200.0
2009-11-18 10:30:00,35.49,35.58,35.45,35.55,44900.0,21.7594,21.8145,21.7348,21.7961,44900.0
2009-11-18 11:00:00,35.55,35.62,35.49,35.57,15000.0,21.7961,21.8391,21.7594,21.8084,15000.0
2009-11-18 11:30:00,35.54,35.55,35.47,35.53,32700.0,21.79,21.7961,21.7471,21.7839,32700.0
2009-11-18 12:00:00,35.54,35.55,35.45,35.48,13100.0,21.79,21.7961,21.7348,21.7532,13100.0
2009-11-18 12:30:00,35.49,35.51,35.41,35.41,27900.0,21.7594,21.7716,21.7103,21.7103,27900.0
2009-11-18 13:00:00,35.4,35.42,35.32,35.37,33900.0,21.7042,21.7164,21.6551,21.6858,33900.0
2009-11-18 13:30:00,35.37,35.43,35.37,35.4,27100.0,21.6858,21.7226,21.6858,21.7042,27100.0
2009-11-18 14:00:00,35.41,35.47,35.4,35.44,25500.0,21.7103,21.7471,21.7042,21.7287,25500.0
2009-11-18 14:30:00,35.44,35.47,35.38,35.4,19000.0,21.7287,21.7471,21.6919,21.7042,19000.0
2009-11-18 15:00:00,35.4,35.5,35.4,35.49,49800.0,21.7042,21.7655,21.7042,21.7594,49800.0
2009-11-18 15:30:00,35.49,35.56,35.46,35.54,34400.0,21.7594,21.8023,21.741,21.79,34400.0
2009-11-19 09:30:00,35.03,35.16,34.67,34.74,500700.0,21.4773,21.557,21.2566,21.2995,500700.0
2009-11-19 10:00:00,34.74,34.82,34.69,34.75,97600.0,21.2995,21.3486,21.2689,21.3057,97600.0
2009-11-19 10:30:00,34.74,34.76,34.62,34.63,46600.0,21.2995,21.3118,21.2259,21.2321,46600.0
2009-11-19 11:00:00,34.62,34.67,34.59,34.67,45800.0,21.2259,21.2566,21.2076,21.2566,45800.0
2009-11-19 11:30:00,34.67,34.75,34.65,34.75,30300.0,21.2566,21.3057,21.2443,21.3057,30300.0
2009-11-19 12:00:00,34.75,34.79,34.73,34.78,36100.0,21.3057,21.3302,21.2934,21.324,36100.0
2009-11-19 12:30:00,34.79,34.83,34.75,34.78,41400.0,21.3302,21.3547,21.3057,21.324,41400.0
2009-11-19 13:00:00,34.77,34.81,34.71,34.75,18600.0,21.3179,21.3424,21.2811,21.3057,18600.0
2009-11-19 13:30:00,34.75,34.82,34.74,34.8,35300.0,21.3057,21.3486,21.2995,21.3363,35300.0
2009-11-19 14:00:00,34.79,34.81,34.7,34.78,112600.0,21.3302,21.3424,21.275,21.324,112600.0
2009-11-19 14:30:00,34.79,34.85,34.78,34.82,65400.0,21.3302,21.367,21.324,21.3486,65400.0
2009-11-19 15:00:00,34.81,34.84,34.77,34.8,72500.0,21.3424,21.3608,21.3179,21.3363,72500.0
2009-11-19 15:30:00,34.8,34.94,34.79,34.83,91900.0,21.3363,21.4221,21.3302,21.3547,91900.0
2009-11-20 09:30:00,34.45,34.7,34.39,34.51,51300.0,21.1217,21.275,21.0849,21.1585,51300.0
2009-11-20 10:00:00,34.5,34.58,34.41,34.54,23000.0,21.1524,21.2014,21.0972,21.1769,23000.0
2009-11-20 10:30:00,34.56,34.56,34.44,34.47,21200.0,21.1892,21.1892,21.1156,21.134,21200.0
2009-11-20 11:00:00,34.47,34.53,34.43,34.46,56900.0,21.134,21.1708,21.1095,21.1278,56900.0
2009-11-20 11:30:00,34.47,34.58,34.47,34.56,38100.0,21.134,21.2014,21.134,21.1892,38100.0
2009-11-20 12:00:00,34.55,34.55,34.51,34.51,32300.0,21.183,21.183,21.1585,21.1585,32300.0
2009-11-20 12:30:00,34.51,34.53,34.48,34.5,16800.0,21.1585,21.1708,21.1401,21.1524,16800.0
2009-11-20 13:00:00,34.51,34.53,34.49,34.51,14200.0,21.1585,21.1708,21.1462,21.1585,14200.0
2009-11-20 13:30:00,34.51,34.57,34.49,34.57,30200.0,21.1585,21.1953,21.1462,21.1953,30200.0
2009-11-20 14:00:00,34.57,34.6,34.56,34.58,53300.0,21.1953,21.2137,21.1892,21.2014,53300.0
2009-11-20 14:30:00,34.58,34.61,34.55,34.56,17000.0,21.2014,21.2198,21.183,21.1892,17000.0
2009-11-20 15:00:00,34.56,34.62,34.56,34.62,38700.0,21.1892,21.2259,21.1892,21.2259,38700.0
2009-11-20 15:30:00,34.62,34.68,34.61,34.61,52500.0,21.2259,21.2627,21.2198,21.2198,52500.0
2009-11-23 09:30:00,35.43,35.44,35.32,35.44,91000.0,21.7226,21.7287,21.6551,21.7287,91000.0
2009-11-23 10:00:00,35.45,35.52,35.4,35.46,66300.0,21.7348,21.7777,21.7042,21.741,66300.0
2009-11-23 10:30:00,35.49,35.52,35.36,35.39,46600.0,21.7594,21.7777,21.6797,21.698,46600.0
2009-11-23 11:00:00,35.39,35.43,35.37,35.39,87700.0,21.698,21.7226,21.6858,21.698,87700.0
2009-11-23 11:30:00,35.38,35.41,35.27,35.27,22700.0,21.6919,21.7103,21.6245,21.6245,22700.0
2009-11-23 12:00:00,35.28,35.31,35.27,35.27,21200.0,21.6306,21.649,21.6245,21.6245,21200.0
2009-11-23 12:30:00,35.26,35.3,35.22,35.27,38500.0,21.6183,21.6429,21.5938,21.6245,38500.0
2009-11-23 13:00:00,35.26,35.27,35.21,35.25,40400.0,21.6183,21.6245,21.5877,21.6122,40400.0
2009-11-23 13:30:00,35.24,35.28,35.2,35.22,51800.0,21.6061,21.6306,21.5816,21.5938,51800.0
2009-11-23 14:00:00,35.2,35.22,35.16,35.22,39700.0,21.5816,21.5938,21.557,21.5938,39700.0
2009-11-23 14:30:00,35.22,35.28,35.22,35.28,64700.0,21.5938,21.6306,21.5938,21.6306,64700.0
2009-11-23 15:00:00,35.27,35.33,35.26,35.26,57800.0,21.6245,21.6613,21.6183,21.6183,57800.0
2009-11-23 15:30:00,35.27,35.27,35.19,35.25,107000.0,21.6245,21.6245,21.5754,21.6122,107000.0
2009-11-24 09:30:00,35.25,35.34,34.9,34.92,150600.0,21.6122,21.6674,21.3976,21.4099,150600.0
2009-11-24 10:00:00,34.92,35.1,34.87,34.93,66700.0,21.4099,21.5202,21.3792,21.416,66700.0
2009-11-24 10:30:00,34.96,35.14,34.96,35.1,30200.0,21.4344,21.5448,21.4344,21.5202,30200.0
2009-11-24 11:00:00,35.1,35.11,34.94,34.94,34100.0,21.5202,21.5264,21.4221,21.4221,34100.0
2009-11-24 11:30:00,34.94,34.97,34.9,34.94,83000.0,21.4221,21.4405,21.3976,21.4221,83000.0
2009-11-24 12:00:00,34.95,35.0,34.93,34.97,46400.0,21.4283,21.4589,21.416,21.4405,46400.0
2009-11-24 12:30:00,34.96,34.98,34.91,34.92,52000.0,21.4344,21.4467,21.4038,21.4099,52000.0
2009-11-24 13:00:00,34.93,35.01,34.93,35.01,29600.0,21.416,21.4651,21.416,21.4651,29600.0
2009-11-24 13:30:00,35.01,35.02,34.99,34.99,49900.0,21.4651,21.4712,21.4528,21.4528,49900.0
2009-11-24 14:00:00,35.0,35.07,34.95,35.04,23100.0,21.4589,21.5018,21.4283,21.4835,23100.0
2009-11-24 14:30:00,35.06,35.14,35.04,35.12,75600.0,21.4957,21.5448,21.4835,21.5325,75600.0
2009-11-24 15:00:00,35.12,35.12,35.05,35.08,63700.0,21.5325,21.5325,21.4896,21.508,63700.0
2009-11-24 15:30:00,35.08,35.08,35.01,35.06,62800.0,21.508,21.508,21.4651,21.4957,62800.0
2009-11-25 09:30:00,35.24,35.42,35.24,35.35,41400.0,21.6061,21.7164,21.6061,21.6735,41400.0
2009-11-25 10:00:00,35.36,35.42,35.34,35.36,40300.0,21.6797,21.7164,21.6674,21.6797,40300.0
2009-11-25 10:30:00,35.36,35.45,35.35,35.42,22800.0,21.6797,21.7348,21.6735,21.7164,22800.0
2009-11-25 11:00:00,35.42,35.5,35.42,35.48,23800.0,21.7164,21.7655,21.7164,21.7532,23800.0
2009-11-25 11:30:00,35.48,35.52,35.47,35.49,60200.0,21.7532,21.7777,21.7471,21.7594,60200.0
2009-11-25 12:00:00,35.49,35.49,35.43,35.49,22900.0,21.7594,21.7594,21.7226,21.7594,22900.0
2009-11-25 12:30:00,35.47,35.48,35.44,35.46,24300.0,21.7471,21.7532,21.7287,21.741,24300.0
2009-11-25 13:00:00,35.45,35.5,35.44,35.48,22500.0,21.7348,21.7655,21.7287,21.7532,22500.0
2009-11-25 13:30:00,35.47,35.53,35.47,35.53,36900.0,21.7471,21.7839,21.7471,21.7839,36900.0
2009-11-25 14:00:00,35.52,35.58,35.47,35.58,66100.0,21.7777,21.8145,21.7471,21.8145,66100.0
2009-11-25 14:30:00,35.57,35.61,35.56,35.61,110000.0,21.8084,21.8329,21.8023,21.8329,110000.0
2009-11-25 15:00:00,35.59,35.59,35.56,35.58,39900.0,21.8207,21.8207,21.8023,21.8145,39900.0
2009-11-25 15:30:00,35.57,35.61,35.55,35.61,37500.0,21.8084,21.8329,21.7961,21.8329,37500.0
2009-11-27 09:30:00,34.07,34.39,34.03,34.38,97900.0,20.8887,21.0849,20.8642,21.0788,97900.0
2009-11-27 10:00:00,34.4,34.61,34.4,34.53,45400.0,21.0911,21.2198,21.0911,21.1708,45400.0
2009-11-27 10:30:00,34.51,34.78,34.51,34.71,57500.0,21.1585,21.324,21.1585,21.2811,57500.0
2009-11-27 11:00:00,34.72,34.8,34.59,34.63,44000.0,21.2873,21.3363,21.2076,21.2321,44000.0
2009-11-27 11:30:00,34.6,34.62,34.56,34.6,29100.0,21.2137,21.2259,21.1892,21.2137,29100.0
2009-11-27 12:00:00,34.6,34.6,34.54,34.54,31700.0,21.2137,21.2137,21.1769,21.1769,31700.0
2009-11-27 12:30:00,34.56,34.72,34.52,34.52,64400.0,21.1892,21.2873,21.1646,21.1646,64400.0
2009-11-27 13:00:00,34.52,34.52,34.48,34.48,4400.0,21.1646,21.1646,21.1401,21.1401,4400.0
2009-11-27 13:30:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:00:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:30:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:00:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:30:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-30 09:30:00,34.6,34.7,34.51,34.67,224900.0,21.2137,21.275,21.1585,21.2566,224900.0
2009-11-30 10:00:00,34.71,34.82,34.7,34.82,75700.0,21.2811,21.3486,21.275,21.3486,75700.0
2009-11-30 10:30:00,34.82,34.88,34.72,34.74,73800.0,21.3486,21.3854,21.2873,21.2995,73800.0
2009-11-30 11:00:00,34.74,34.74,34.48,34.49,42400.0,21.2995,21.2995,21.1401,21.1462,42400.0
2009-11-30 11:30:00,34.48,34.48,34.39,34.43,38000.0,21.1401,21.1401,21.0849,21.1095,38000.0
2009-11-30 12:00:00,34.43,34.5,34.42,34.47,31500.0,21.1095,21.1524,21.1033,21.134,31500.0
2009-11-30 12:30:00,34.48,34.48,34.37,34.37,18200.0,21.1401,21.1401,21.0727,21.0727,18200.0
2009-11-30 13:00:00,34.37,34.47,34.36,34.47,8300.0,21.0727,21.134,21.0665,21.134,8300.0
2009-11-30 13:30:00,34.48,34.56,34.45,34.55,31800.0,21.1401,21.1892,21.1217,21.183,31800.0
2009-11-30 14:00:00,34.53,34.53,34.48,34.5,16600.0,21.1708,21.1708,21.1401,21.1524,16600.0
2009-11-30 14:30:00,34.51,34.53,34.48,34.49,35500.0,21.1585,21.1708,21.1401,21.1462,35500.0
2009-11-30 15:00:00,34.5,34.64,34.5,34.62,70300.0,21.1524,21.2382,21.1524,21.2259,70300.0
2009-11-30 15:30:00,34.62,34.75,34.62,34.72,358100.0,21.2259,21.3057,21.2259,21.2873,358100.0
2009-12-01 09:30:00,35.41,35.47,35.33,35.43,195200.0,21.7103,21.7471,21.6613,21.7226,195200.0
2009-12-01 10:00:00,35.42,35.47,35.32,35.4,35400.0,21.7164,21.7471,21.6551,21.7042,35400.0
2009-12-01 10:30:00,35.43,35.47,35.39,35.43,42500.0,21.7226,21.7471,21.698,21.7226,42500.0
2009-12-01 11:00:00,35.45,35.61,35.44,35.61,17800.0,21.7348,21.8329,21.7287,21.8329,17800.0
2009-12-01 11:30:00,35.61,35.64,35.56,35.62,73000.0,21.8329,21.8513,21.8023,21.8391,73000.0
2009-12-01 12:00:00,35.62,35.66,35.6,35.6,18700.0,21.8391,21.8636,21.8268,21.8268,18700.0
2009-12-01 12:30:00,35.59,35.63,35.59,35.59,14600.0,21.8207,21.8452,21.8207,21.8207,14600.0
2009-12-01 13:00:00,35.59,35.67,35.59,35.66,16800.0,21.8207,21.8697,21.8207,21.8636,16800.0
2009-12-01 13:30:00,35.66,35.75,35.66,35.73,32000.0,21.8636,21.9188,21.8636,21.9065,32000.0
2009-12-01 14:00:00,35.73,35.75,35.7,35.73,23700.0,21.9065,21.9188,21.8881,21.9065,23700.0
2009-12-01 14:30:00,35.73,35.74,35.65,35.65,26900.0,21.9065,21.9126,21.8575,21.8575,26900.0
2009-12-01 15:00:00,35.66,35.68,35.64,35.66,63400.0,21.8636,21.8758,21.8513,21.8636,63400.0
2009-12-01 15:30:00,35.66,35.66,35.58,35.63,71900.0,21.8636,21.8636,21.8145,21.8452,71900.0
2009-12-02 09:30:00,35.65,35.71,35.58,35.67,240800.0,21.8575,21.8942,21.8145,21.8697,240800.0
2009-12-02 10:00:00,35.66,35.88,35.66,35.83,96900.0,21.8636,21.9985,21.8636,21.9678,96900.0
2009-12-02 10:30:00,35.82,35.83,35.76,35.77,49000.0,21.9617,21.9678,21.9249,21.931,49000.0
2009-12-02 11:00:00,35.76,35.76,35.57,35.63,70100.0,21.9249,21.9249,21.8084,21.8452,70100.0
2009-12-02 11:30:00,35.64,35.73,35.63,35.68,24300.0,21.8513,21.9065,21.8452,21.8758,24300.0
2009-12-02 12:00:00,35.69,35.73,35.54,35.58,44000.0,21.882,21.9065,21.79,21.8145,44000.0
2009-12-02 12:30:00,35.58,35.64,35.58,35.63,29900.0,21.8145,21.8513,21.8145,21.8452,29900.0
2009-12-02 13:00:00,35.63,35.66,35.61,35.65,33100.0,21.8452,21.8636,21.8329,21.8575,33100.0
2009-12-02 13:30:00,35.64,35.7,35.63,35.69,31300.0,21.8513,21.8881,21.8452,21.882,31300.0
2009-12-02 14:00:00,35.7,35.71,35.6,35.64,32500.0,21.8881,21.8942,21.8268,21.8513,32500.0
2009-12-02 14:30:00,35.63,35.67,35.62,35.63,25500.0,21.8452,21.8697,21.8391,21.8452,25500.0
2009-12-02 15:00:00,35.64,35.66,35.59,35.63,29100.0,21.8513,21.8636,21.8207,21.8452,29100.0
2009-12-02 15:30:00,35.62,35.72,35.61,35.69,270100.0,21.8391,21.9004,21.8329,21.882,270100.0
2009-12-03 09:30:00,35.92,36.1,35.89,35.99,109600.0,22.023,22.1334,22.0046,22.0659,109600.0
2009-12-03 10:00:00,35.98,35.98,35.72,35.83,162700.0,22.0598,22.0598,21.9004,21.9678,162700.0
2009-12-03 10:30:00,35.84,35.86,35.7,35.84,109900.0,21.9739,21.9862,21.8881,21.9739,109900.0
2009-12-03 11:00:00,35.84,35.88,35.77,35.85,49500.0,21.9739,21.9985,21.931,21.9801,49500.0
2009-12-03 11:30:00,35.84,35.85,35.76,35.83,58800.0,21.9739,21.9801,21.9249,21.9678,58800.0
2009-12-03 12:00:00,35.82,35.83,35.78,35.79,56400.0,21.9617,21.9678,21.9372,21.9433,56400.0
2009-12-03 12:30:00,35.79,35.83,35.76,35.82,57100.0,21.9433,21.9678,21.9249,21.9617,57100.0
2009-12-03 13:00:00,35.83,35.83,35.78,35.81,53900.0,21.9678,21.9678,21.9372,21.9556,53900.0
2009-12-03 13:30:00,35.81,35.88,35.81,35.87,78200.0,21.9556,21.9985,21.9556,21.9923,78200.0
2009-12-03 14:00:00,35.87,35.89,35.82,35.82,41300.0,21.9923,22.0046,21.9617,21.9617,41300.0
2009-12-03 14:30:00,35.82,35.86,35.79,35.81,62900.0,21.9617,21.9862,21.9433,21.9556,62900.0
2009-12-03 15:00:00,35.81,35.85,35.79,35.79,51400.0,21.9556,21.9801,21.9433,21.9433,51400.0
2009-12-03 15:30:00,35.81,35.81,35.54,35.61,85500.0,21.9556,21.9556,21.79,21.8329,85500.0
2009-12-04 09:30:00,35.92,36.09,35.89,36.03,125700.0,22.023,22.1272,22.0046,22.0904,125700.0
2009-12-04 10:00:00,36.03,36.03,35.89,35.92,76500.0,22.0904,22.0904,22.0046,22.023,76500.0
2009-12-04 10:30:00,35.92,35.92,35.76,35.77,58000.0,22.023,22.023,21.9249,21.931,58000.0
2009-12-04 11:00:00,35.76,35.79,35.65,35.65,30800.0,21.9249,21.9433,21.8575,21.8575,30800.0
2009-12-04 11:30:00,35.63,35.67,35.34,35.51,160200.0,21.8452,21.8697,21.6674,21.7716,160200.0
2009-12-04 12:00:00,35.5,35.57,35.47,35.53,66800.0,21.7655,21.8084,21.7471,21.7839,66800.0
2009-12-04 12:30:00,35.55,35.61,35.55,35.58,55400.0,21.7961,21.8329,21.7961,21.8145,55400.0
2009-12-04 13:00:00,35.6,35.64,35.5,35.5,30700.0,21.8268,21.8513,21.7655,21.7655,30700.0
2009-12-04 13:30:00,35.48,35.5,35.34,35.34,41500.0,21.7532,21.7655,21.6674,21.6674,41500.0
2009-12-04 14:00:00,35.34,35.37,35.26,35.31,74300.0,21.6674,21.6858,21.6183,21.649,74300.0
2009-12-04 14:30:00,35.4,35.44,35.3,35.4,50300.0,21.7042,21.7287,21.6429,21.7042,50300.0
2009-12-04 15:00:00,35.38,35.57,35.37,35.54,68100.0,21.6919,21.8084,21.6858,21.79,68100.0
2009-12-04 15:30:00,35.54,35.56,35.43,35.51,107200.0,21.79,21.8023,21.7226,21.7716,107200.0
2009-12-07 09:30:00,35.31,35.44,35.23,35.39,82000.0,21.649,21.7287,21.5999,21.698,82000.0
2009-12-07 10:00:00,35.37,35.42,35.27,35.42,72800.0,21.6858,21.7164,21.6245,21.7164,72800.0
2009-12-07 10:30:00,35.44,35.46,35.39,35.43,27700.0,21.7287,21.741,21.698,21.7226,27700.0
2009-12-07 11:00:00,35.4,35.4,35.34,35.36,27700.0,21.7042,21.7042,21.6674,21.6797,27700.0
2009-12-07 11:30:00,35.37,35.41,35.36,35.4,86800.0,21.6858,21.7103,21.6797,21.7042,86800.0
2009-12-07 12:00:00,35.41,35.41,35.33,35.35,29900.0,21.7103,21.7103,21.6613,21.6735,29900.0
2009-12-07 12:30:00,35.34,35.55,35.34,35.51,80100.0,21.6674,21.7961,21.6674,21.7716,80100.0
2009-12-07 13:00:00,35.51,35.6,35.5,35.58,58200.0,21.7716,21.8268,21.7655,21.8145,58200.0
2009-12-07 13:30:00,35.59,35.59,35.48,35.5,43200.0,21.8207,21.8207,21.7532,21.7655,43200.0
2009-12-07 14:00:00,35.5,35.51,35.42,35.44,56900.0,21.7655,21.7716,21.7164,21.7287,56900.0
2009-12-07 14:30:00,35.42,35.42,35.24,35.3,95200.0,21.7164,21.7164,21.6061,21.6429,95200.0
2009-12-07 15:00:00,35.3,35.34,35.25,35.28,103500.0,21.6429,21.6674,21.6122,21.6306,103500.0
2009-12-07 15:30:00,35.29,35.35,35.26,35.28,126800.0,21.6367,21.6735,21.6183,21.6306,126800.0
2009-12-08 09:30:00,34.86,34.95,34.66,34.8,68600.0,21.3731,21.4283,21.2505,21.3363,68600.0
2009-12-08 10:00:00,34.82,34.86,34.77,34.82,82800.0,21.3486,21.3731,21.3179,21.3486,82800.0
2009-12-08 10:30:00,34.82,34.85,34.68,34.75,35700.0,21.3486,21.367,21.2627,21.3057,35700.0
2009-12-08 11:00:00,34.76,34.87,34.75,34.86,32800.0,21.3118,21.3792,21.3057,21.3731,32800.0
2009-12-08 11:30:00,34.84,34.88,34.77,34.8,25100.0,21.3608,21.3854,21.3179,21.3363,25100.0
2009-12-08 12:00:00,34.79,34.81,34.71,34.72,27500.0,21.3302,21.3424,21.2811,21.2873,27500.0
2009-12-08 12:30:00,34.7,34.75,34.7,34.75,16400.0,21.275,21.3057,21.275,21.3057,16400.0
2009-12-08 13:00:00,34.76,34.78,34.61,34.62,41400.0,21.3118,21.324,21.2198,21.2259,41400.0
2009-12-08 13:30:00,34.62,34.71,34.62,34.68,47600.0,21.2259,21.2811,21.2259,21.2627,47600.0
2009-12-08 14:00:00,34.68,34.72,34.62,34.64,89500.0,21.2627,21.2873,21.2259,21.2382,89500.0
2009-12-08 14:30:00,34.63,34.69,34.57,34.6,46100.0,21.2321,21.2689,21.1953,21.2137,46100.0
2009-12-08 15:00:00,34.59,34.69,34.59,34.68,33800.0,21.2076,21.2689,21.2076,21.2627,33800.0
2009-12-08 15:30:00,34.67,34.7,34.63,34.68,95600.0,21.2566,21.275,21.2321,21.2627,95600.0
2009-12-09 09:30:00,34.62,34.63,34.34,34.49,79000.0,21.2259,21.2321,21.0543,21.1462,79000.0
2009-12-09 10:00:00,34.48,34.56,34.42,34.48,34100.0,21.1401,21.1892,21.1033,21.1401,34100.0
2009-12-09 10:30:00,34.49,34.74,34.39,34.63,49300.0,21.1462,21.2995,21.0849,21.2321,49300.0
2009-12-09 11:00:00,34.64,34.65,34.55,34.55,29800.0,21.2382,21.2443,21.183,21.183,29800.0
2009-12-09 11:30:00,34.55,34.55,34.44,34.52,28900.0,21.183,21.183,21.1156,21.1646,28900.0
2009-12-09 12:00:00,34.51,34.51,34.36,34.41,30400.0,21.1585,21.1585,21.0665,21.0972,30400.0
2009-12-09 12:30:00,34.41,34.45,34.36,34.42,23700.0,21.0972,21.1217,21.0665,21.1033,23700.0
2009-12-09 13:00:00,34.4,34.43,34.33,34.36,88700.0,21.0911,21.1095,21.0481,21.0665,88700.0
2009-12-09 13:30:00,34.36,34.36,34.28,34.3,48000.0,21.0665,21.0665,21.0175,21.0298,48000.0
2009-12-09 14:00:00,34.3,34.4,34.29,34.36,38100.0,21.0298,21.0911,21.0236,21.0665,38100.0
2009-12-09 14:30:00,34.37,34.51,34.37,34.5,26400.0,21.0727,21.1585,21.0727,21.1524,26400.0
2009-12-09 15:00:00,34.52,34.68,34.52,34.63,55400.0,21.1646,21.2627,21.1646,21.2321,55400.0
2009-12-09 15:30:00,34.62,34.67,34.59,34.66,90700.0,21.2259,21.2566,21.2076,21.2505,90700.0
2009-12-10 09:30:00,34.92,34.94,34.81,34.81,95600.0,21.4099,21.4221,21.3424,21.3424,95600.0
2009-12-10 10:00:00,34.81,34.82,34.64,34.74,57400.0,21.3424,21.3486,21.2382,21.2995,57400.0
2009-12-10 10:30:00,34.74,34.76,34.68,34.74,46800.0,21.2995,21.3118,21.2627,21.2995,46800.0
2009-12-10 11:00:00,34.74,34.83,34.7,34.8,49200.0,21.2995,21.3547,21.275,21.3363,49200.0
2009-12-10 11:30:00,34.79,34.85,34.79,34.8,64300.0,21.3302,21.367,21.3302,21.3363,64300.0
2009-12-10 12:00:00,34.83,34.85,34.77,34.77,37100.0,21.3547,21.367,21.3179,21.3179,37100.0
2009-12-10 12:30:00,34.75,34.78,34.74,34.77,23800.0,21.3057,21.324,21.2995,21.3179,23800.0
2009-12-10 13:00:00,34.77,34.77,34.66,34.7,36700.0,21.3179,21.3179,21.2505,21.275,36700.0
2009-12-10 13:30:00,34.7,34.78,34.69,34.77,46800.0,21.275,21.324,21.2689,21.3179,46800.0
2009-12-10 14:00:00,34.78,34.85,34.77,34.83,57100.0,21.324,21.367,21.3179,21.3547,57100.0
2009-12-10 14:30:00,34.84,34.85,34.78,34.78,35100.0,21.3608,21.367,21.324,21.324,35100.0
2009-12-10 15:00:00,34.79,34.79,34.7,34.72,26800.0,21.3302,21.3302,21.275,21.2873,26800.0
2009-12-10 15:30:00,34.71,34.76,34.71,34.74,71300.0,21.2811,21.3118,21.2811,21.2995,71300.0
2009-12-11 09:30:00,34.88,34.9,34.72,34.88,120100.0,21.3854,21.3976,21.2873,21.3854,120100.0
2009-12-11 10:00:00,34.88,34.89,34.74,34.84,34400.0,21.3854,21.3915,21.2995,21.3608,34400.0
2009-12-11 10:30:00,34.85,34.87,34.78,34.82,63700.0,21.367,21.3792,21.324,21.3486,63700.0
2009-12-11 11:00:00,34.81,34.81,34.67,34.7,28600.0,21.3424,21.3424,21.2566,21.275,28600.0
2009-12-11 11:30:00,34.68,34.74,34.67,34.69,32200.0,21.2627,21.2995,21.2566,21.2689,32200.0
2009-12-11 12:00:00,34.7,34.76,34.69,34.72,26800.0,21.275,21.3118,21.2689,21.2873,26800.0
2009-12-11 12:30:00,34.72,34.77,34.72,34.77,32700.0,21.2873,21.3179,21.2873,21.3179,32700.0
2009-12-11 13:00:00,34.77,34.77,34.72,34.75,17400.0,21.3179,21.3179,21.2873,21.3057,17400.0
2009-12-11 13:30:00,34.75,34.79,34.74,34.77,67200.0,21.3057,21.3302,21.2995,21.3179,67200.0
2009-12-11 14:00:00,34.76,34.81,34.76,34.77,42000.0,21.3118,21.3424,21.3118,21.3179,42000.0
2009-12-11 14:30:00,34.77,34.8,34.74,34.75,44300.0,21.3179,21.3363,21.2995,21.3057,44300.0
2009-12-11 15:00:00,34.75,34.79,34.74,34.79,102200.0,21.3057,21.3302,21.2995,21.3302,102200.0
2009-12-11 15:30:00,34.79,34.81,34.7,34.79,116000.0,21.3302,21.3424,21.275,21.3302,116000.0
2009-12-14 09:30:00,35.03,35.05,34.94,34.99,130000.0,21.4773,21.4896,21.4221,21.4528,130000.0
2009-12-14 10:00:00,34.99,34.99,34.89,34.94,38700.0,21.4528,21.4528,21.3915,21.4221,38700.0
2009-12-14 10:30:00,34.96,35.0,34.91,34.99,111900.0,21.4344,21.4589,21.4038,21.4528,111900.0
2009-12-14 11:00:00,34.98,34.99,34.93,34.99,21900.0,21.4467,21.4528,21.416,21.4528,21900.0
2009-12-14 11:30:00,35.0,35.05,34.99,34.99,13000.0,21.4589,21.4896,21.4528,21.4528,13000.0
2009-12-14 12:00:00,35.03,35.07,35.03,35.07,55700.0,21.4773,21.5018,21.4773,21.5018,55700.0
2009-12-14 12:30:00,35.07,35.12,35.07,35.08,31200.0,21.5018,21.5325,21.5018,21.508,31200.0
2009-12-14 13:00:00,35.06,35.08,35.02,35.05,10100.0,21.4957,21.508,21.4712,21.4896,10100.0
2009-12-14 13:30:00,35.05,35.06,34.99,35.03,49800.0,21.4896,21.4957,21.4528,21.4773,49800.0
2009-12-14 14:00:00,35.02,35.02,34.99,35.0,65000.0,21.4712,21.4712,21.4528,21.4589,65000.0
2009-12-14 14:30:00,35.01,35.05,35.0,35.02,21300.0,21.4651,21.4896,21.4589,21.4712,21300.0
2009-12-14 15:00:00,35.02,35.06,35.01,35.03,77400.0,21.4712,21.4957,21.4651,21.4773,77400.0
2009-12-14 15:30:00,35.04,35.08,35.04,35.08,157000.0,21.4835,21.508,21.4835,21.508,157000.0
2009-12-15 09:30:00,34.7,34.73,34.66,34.69,93500.0,21.275,21.2934,21.2505,21.2689,93500.0
2009-12-15 10:00:00,34.66,34.83,34.65,34.81,38600.0,21.2505,21.3547,21.2443,21.3424,38600.0
2009-12-15 10:30:00,34.82,34.87,34.82,34.86,141800.0,21.3486,21.3792,21.3486,21.3731,141800.0
2009-12-15 11:00:00,34.85,34.86,34.71,34.71,78100.0,21.367,21.3731,21.2811,21.2811,78100.0
2009-12-15 11:30:00,34.7,34.76,34.69,34.73,31400.0,21.275,21.3118,21.2689,21.2934,31400.0
2009-12-15 12:00:00,34.73,34.75,34.71,34.71,25200.0,21.2934,21.3057,21.2811,21.2811,25200.0
2009-12-15 12:30:00,34.71,34.73,34.7,34.73,43200.0,21.2811,21.2934,21.275,21.2934,43200.0
2009-12-15 13:00:00,34.72,34.76,34.69,34.7,43400.0,21.2873,21.3118,21.2689,21.275,43400.0
2009-12-15 13:30:00,34.69,34.75,34.68,34.73,66900.0,21.2689,21.3057,21.2627,21.2934,66900.0
2009-12-15 14:00:00,34.73,34.76,34.72,34.73,27500.0,21.2934,21.3118,21.2873,21.2934,27500.0
2009-12-15 14:30:00,34.73,34.77,34.72,34.73,96200.0,21.2934,21.3179,21.2873,21.2934,96200.0
2009-12-15 15:00:00,34.72,34.74,34.68,34.7,42100.0,21.2873,21.2995,21.2627,21.275,42100.0
2009-12-15 15:30:00,34.69,34.74,34.63,34.72,116800.0,21.2689,21.2995,21.2321,21.2873,116800.0
2009-12-16 09:30:00,35.06,35.2,35.0,35.16,68900.0,21.4957,21.5816,21.4589,21.557,68900.0
2009-12-16 10:00:00,35.16,35.21,35.11,35.11,26400.0,21.557,21.5877,21.5264,21.5264,26400.0
2009-12-16 10:30:00,35.13,35.21,35.13,35.19,50500.0,21.5386,21.5877,21.5386,21.5754,50500.0
2009-12-16 11:00:00,35.2,35.22,35.18,35.22,43100.0,21.5816,21.5938,21.5693,21.5938,43100.0
2009-12-16 11:30:00,35.23,35.26,35.22,35.23,37200.0,21.5999,21.6183,21.5938,21.5999,37200.0
2009-12-16 12:00:00,35.23,35.25,35.19,35.2,54700.0,21.5999,21.6122,21.5754,21.5816,54700.0
2009-12-16 12:30:00,35.21,35.21,35.16,35.16,20700.0,21.5877,21.5877,21.557,21.557,20700.0
2009-12-16 13:00:00,35.16,35.23,35.15,35.23,26000.0,21.557,21.5999,21.5509,21.5999,26000.0
2009-12-16 13:30:00,35.23,35.24,35.18,35.18,51500.0,21.5999,21.6061,21.5693,21.5693,51500.0
2009-12-16 14:00:00,35.18,35.29,35.09,35.15,105300.0,21.5693,21.6367,21.5141,21.5509,105300.0
2009-12-16 14:30:00,35.15,35.17,35.06,35.07,103600.0,21.5509,21.5632,21.4957,21.5018,103600.0
2009-12-16 15:00:00,35.06,35.09,35.0,35.01,168400.0,21.4957,21.5141,21.4589,21.4651,168400.0
2009-12-16 15:30:00,35.01,35.11,34.98,35.11,186900.0,21.4651,21.5264,21.4467,21.5264,186900.0
2009-12-17 09:30:00,34.53,34.54,34.34,34.34,115900.0,21.1708,21.1769,21.0543,21.0543,115900.0
2009-12-17 10:00:00,34.35,34.46,34.34,34.41,140500.0,21.0604,21.1278,21.0543,21.0972,140500.0
2009-12-17 10:30:00,34.42,34.46,34.34,34.44,15900.0,21.1033,21.1278,21.0543,21.1156,15900.0
2009-12-17 11:00:00,34.44,34.45,34.37,34.38,23300.0,21.1156,21.1217,21.0727,21.0788,23300.0
2009-12-17 11:30:00,34.37,34.37,34.25,34.27,29700.0,21.0727,21.0727,20.9991,21.0114,29700.0
2009-12-17 12:00:00,34.26,34.28,34.24,34.24,40100.0,21.0052,21.0175,20.993,20.993,40100.0
2009-12-17 12:30:00,34.26,34.26,34.18,34.25,26700.0,21.0052,21.0052,20.9562,20.9991,26700.0
2009-12-17 13:00:00,34.25,34.3,34.25,34.27,38000.0,20.9991,21.0298,20.9991,21.0114,38000.0
2009-12-17 13:30:00,34.28,34.32,34.25,34.31,57400.0,21.0175,21.042,20.9991,21.0359,57400.0
2009-12-17 14:00:00,34.31,34.37,34.3,34.36,49100.0,21.0359,21.0727,21.0298,21.0665,49100.0
2009-12-17 14:30:00,34.37,34.38,34.31,34.32,142700.0,21.0727,21.0788,21.0359,21.042,142700.0
2009-12-17 15:00:00,34.32,34.36,34.27,34.29,146400.0,21.042,21.0665,21.0114,21.0236,146400.0
2009-12-17 15:30:00,34.29,34.37,34.29,34.31,202900.0,21.0236,21.0727,21.0236,21.0359,202900.0
2009-12-18 09:30:00,34.36,34.5,34.34,34.43,105300.0,21.0665,21.1524,21.0543,21.1095,105300.0
2009-12-18 10:00:00,34.44,34.46,34.32,34.35,60900.0,21.1156,21.1278,21.042,21.0604,60900.0
2009-12-18 10:30:00,34.34,34.34,34.2,34.25,42400.0,21.0543,21.0543,20.9684,20.9991,42400.0
2009-12-18 11:00:00,34.25,34.27,34.06,34.1,211300.0,20.9991,21.0114,20.8826,20.9071,211300.0
2009-12-18 11:30:00,34.1,34.1,33.99,34.04,55600.0,20.9071,20.9071,20.8397,20.8703,55600.0
2009-12-18 12:00:00,34.04,34.13,34.03,34.12,219400.0,20.8703,20.9255,20.8642,20.9194,219400.0
2009-12-18 12:30:00,34.12,34.19,34.1,34.16,27400.0,20.9194,20.9623,20.9071,20.9439,27400.0
2009-12-18 13:00:00,34.16,34.23,34.16,34.22,60900.0,20.9439,20.9868,20.9439,20.9807,60900.0
2009-12-18 13:30:00,34.22,34.25,34.17,34.19,43800.0,20.9807,20.9991,20.95,20.9623,43800.0
2009-12-18 14:00:00,34.19,34.21,34.15,34.17,48100.0,20.9623,20.9746,20.9378,20.95,48100.0
2009-12-18 14:30:00,34.17,34.26,34.16,34.25,51200.0,20.95,21.0052,20.9439,20.9991,51200.0
2009-12-18 15:00:00,34.25,34.31,34.24,34.25,56300.0,20.9991,21.0359,20.993,20.9991,56300.0
2009-12-18 15:30:00,34.24,34.34,34.21,34.3,51200.0,20.993,21.0543,20.9746,21.0298,51200.0
2009-12-21 09:30:00,34.34,34.52,34.34,34.45,44200.0,21.0543,21.1646,21.0543,21.1217,44200.0
2009-12-21 10:00:00,34.44,34.62,34.43,34.52,46200.0,21.1156,21.2259,21.1095,21.1646,46200.0
2009-12-21 10:30:00,34.51,34.58,34.5,34.5,21500.0,21.1585,21.2014,21.1524,21.1524,21500.0
2009-12-21 11:00:00,34.49,34.54,34.47,34.47,19600.0,21.1462,21.1769,21.134,21.134,19600.0
2009-12-21 11:30:00,34.47,34.56,34.47,34.56,41200.0,21.134,21.1892,21.134,21.1892,41200.0
2009-12-21 12:00:00,34.55,34.61,34.54,34.56,64000.0,21.183,21.2198,21.1769,21.1892,64000.0
2009-12-21 12:30:00,34.56,34.56,34.5,34.53,40900.0,21.1892,21.1892,21.1524,21.1708,40900.0
2009-12-21 13:00:00,34.53,34.53,34.47,34.51,8800.0,21.1708,21.1708,21.134,21.1585,8800.0
2009-12-21 13:30:00,34.5,34.5,34.45,34.49,31200.0,21.1524,21.1524,21.1217,21.1462,31200.0
2009-12-21 14:00:00,34.48,34.52,34.45,34.5,50500.0,21.1401,21.1646,21.1217,21.1524,50500.0
2009-12-21 14:30:00,34.5,34.51,34.46,34.47,68800.0,21.1524,21.1585,21.1278,21.134,68800.0
2009-12-21 15:00:00,34.47,34.47,34.38,34.43,47000.0,21.134,21.134,21.0788,21.1095,47000.0
2009-12-21 15:30:00,34.42,34.48,34.39,34.47,154000.0,21.1033,21.1401,21.0849,21.134,154000.0
2009-12-22 09:30:00,34.59,34.71,34.59,34.64,125700.0,21.2076,21.2811,21.2076,21.2382,125700.0
2009-12-22 10:00:00,34.67,34.74,34.62,34.69,44100.0,21.2566,21.2995,21.2259,21.2689,44100.0
2009-12-22 10:30:00,34.69,34.69,34.54,34.56,31700.0,21.2689,21.2689,21.1769,21.1892,31700.0
2009-12-22 11:00:00,34.56,34.56,34.51,34.53,55200.0,21.1892,21.1892,21.1585,21.1708,55200.0
2009-12-22 11:30:00,34.52,34.57,34.49,34.57,29900.0,21.1646,21.1953,21.1462,21.1953,29900.0
2009-12-22 12:00:00,34.58,34.62,34.56,34.62,22200.0,21.2014,21.2259,21.1892,21.2259,22200.0
2009-12-22 12:30:00,34.62,34.68,34.62,34.66,53600.0,21.2259,21.2627,21.2259,21.2505,53600.0
2009-12-22 13:00:00,34.67,34.69,34.66,34.66,26700.0,21.2566,21.2689,21.2505,21.2505,26700.0
2009-12-22 13:30:00,34.67,34.71,34.66,34.69,50900.0,21.2566,21.2811,21.2505,21.2689,50900.0
2009-12-22 14:00:00,34.7,34.71,34.65,34.66,39100.0,21.275,21.2811,21.2443,21.2505,39100.0
2009-12-22 14:30:00,34.66,34.68,34.65,34.66,70000.0,21.2505,21.2627,21.2443,21.2505,70000.0
2009-12-22 15:00:00,34.67,34.69,34.64,34.67,157300.0,21.2566,21.2689,21.2382,21.2566,157300.0
2009-12-22 15:30:00,34.68,34.72,34.67,34.68,81900.0,21.2627,21.2873,21.2566,21.2627,81900.0
2009-12-23 09:30:00,34.88,34.91,34.79,34.81,139800.0,21.3854,21.4038,21.3302,21.3424,139800.0
2009-12-23 10:00:00,34.8,34.84,34.73,34.78,54100.0,21.3363,21.3608,21.2934,21.324,54100.0
2009-12-23 10:30:00,34.78,34.87,34.78,34.86,18600.0,21.324,21.3792,21.324,21.3731,18600.0
2009-12-23 11:00:00,34.85,34.87,34.8,34.8,93900.0,21.367,21.3792,21.3363,21.3363,93900.0
2009-12-23 11:30:00,34.8,34.92,34.8,34.92,42800.0,21.3363,21.4099,21.3363,21.4099,42800.0
2009-12-23 12:00:00,34.91,34.94,34.89,34.93,34800.0,21.4038,21.4221,21.3915,21.416,34800.0
2009-12-23 12:30:00,34.93,34.97,34.91,34.97,24200.0,21.416,21.4405,21.4038,21.4405,24200.0
2009-12-23 13:00:00,34.97,34.97,34.94,34.96,17700.0,21.4405,21.4405,21.4221,21.4344,17700.0
2009-12-23 13:30:00,34.96,34.98,34.96,34.97,46200.0,21.4344,21.4467,21.4344,21.4405,46200.0
2009-12-23 14:00:00,34.98,34.99,34.96,34.96,46600.0,21.4467,21.4528,21.4344,21.4344,46600.0
2009-12-23 14:30:00,34.97,35.0,34.96,34.97,70600.0,21.4405,21.4589,21.4344,21.4405,70600.0
2009-12-23 15:00:00,34.96,34.99,34.93,34.94,120800.0,21.4344,21.4528,21.416,21.4221,120800.0
2009-12-23 15:30:00,34.94,34.99,34.93,34.98,123100.0,21.4221,21.4528,21.416,21.4467,123100.0
2009-12-24 09:30:00,34.31,34.37,34.29,34.33,176600.0,21.5238,21.5615,21.5113,21.5364,176600.0
2009-12-24 10:00:00,34.33,34.4,34.33,34.38,86700.0,21.5364,21.5803,21.5364,21.5677,86700.0
2009-12-24 10:30:00,34.38,34.38,34.26,34.28,46000.0,21.5677,21.5677,21.4925,21.505,46000.0
2009-12-24 11:00:00,34.28,34.33,34.27,34.33,54900.0,21.505,21.5364,21.4987,21.5364,54900.0
2009-12-24 11:30:00,34.32,34.37,34.31,34.37,26500.0,21.5301,21.5615,21.5238,21.5615,26500.0
2009-12-24 12:00:00,34.37,34.37,34.32,34.32,29100.0,21.5615,21.5615,21.5301,21.5301,29100.0
2009-12-24 12:30:00,34.32,34.4,34.32,34.36,59400.0,21.5301,21.5803,21.5301,21.5552,59400.0
2009-12-28 09:30:00,34.52,34.52,34.44,34.44,56700.0,21.6556,21.6556,21.6054,21.6054,56700.0
2009-12-28 10:00:00,34.43,34.44,34.38,34.39,41600.0,21.5991,21.6054,21.5677,21.574,41600.0
2009-12-28 10:30:00,34.38,34.41,34.37,34.4,25300.0,21.5677,21.5866,21.5615,21.5803,25300.0
2009-12-28 11:00:00,34.39,34.47,34.39,34.47,42300.0,21.574,21.6242,21.574,21.6242,42300.0
2009-12-28 11:30:00,34.47,34.5,34.45,34.47,175200.0,21.6242,21.643,21.6116,21.6242,175200.0
2009-12-28 12:00:00,34.47,34.48,34.44,34.47,64500.0,21.6242,21.6305,21.6054,21.6242,64500.0
2009-12-28 12:30:00,34.48,34.5,34.46,34.47,50000.0,21.6305,21.643,21.6179,21.6242,50000.0
2009-12-28 13:00:00,34.47,34.48,34.45,34.47,15500.0,21.6242,21.6305,21.6116,21.6242,15500.0
2009-12-28 13:30:00,34.46,34.48,34.45,34.46,71900.0,21.6179,21.6305,21.6116,21.6179,71900.0
2009-12-28 14:00:00,34.47,34.47,34.4,34.4,39300.0,21.6242,21.6242,21.5803,21.5803,39300.0
2009-12-28 14:30:00,34.4,34.44,34.4,34.42,71200.0,21.5803,21.6054,21.5803,21.5928,71200.0
2009-12-28 15:00:00,34.43,34.44,34.41,34.42,49900.0,21.5991,21.6054,21.5866,21.5928,49900.0
2009-12-28 15:30:00,34.41,34.5,34.41,34.49,61700.0,21.5866,21.643,21.5866,21.6367,61700.0
2009-12-29 09:30:00,34.73,34.73,34.65,34.68,41200.0,21.7873,21.7873,21.7371,21.7559,41200.0
2009-12-29 10:00:00,34.68,34.7,34.62,34.69,66700.0,21.7559,21.7685,21.7183,21.7622,66700.0
2009-12-29 10:30:00,34.69,34.7,34.57,34.59,58800.0,21.7622,21.7685,21.6869,21.6995,58800.0
2009-12-29 11:00:00,34.58,34.58,34.42,34.43,86000.0,21.6932,21.6932,21.5928,21.5991,86000.0
2009-12-29 11:30:00,34.39,34.51,34.39,34.49,70100.0,21.574,21.6493,21.574,21.6367,70100.0
2009-12-29 12:00:00,34.49,34.54,34.48,34.51,40800.0,21.6367,21.6681,21.6305,21.6493,40800.0
2009-12-29 12:30:00,34.51,34.56,34.49,34.53,71300.0,21.6493,21.6807,21.6367,21.6618,71300.0
2009-12-29 13:00:00,34.52,34.55,34.52,34.54,31600.0,21.6556,21.6744,21.6556,21.6681,31600.0
2009-12-29 13:30:00,34.53,34.58,34.52,34.58,92800.0,21.6618,21.6932,21.6556,21.6932,92800.0
2009-12-29 14:00:00,34.57,34.58,34.52,34.53,68700.0,21.6869,21.6932,21.6556,21.6618,68700.0
2009-12-29 14:30:00,34.53,34.57,34.52,34.56,415900.0,21.6618,21.6869,21.6556,21.6807,415900.0
2009-12-29 15:00:00,34.55,34.59,34.55,34.58,102300.0,21.6744,21.6995,21.6744,21.6932,102300.0
2009-12-29 15:30:00,34.58,34.58,34.5,34.51,97800.0,21.6932,21.6932,21.643,21.6493,97800.0
2009-12-30 09:30:00,34.24,34.27,34.18,34.27,60500.0,21.4799,21.4987,21.4423,21.4987,60500.0
2009-12-30 10:00:00,34.27,34.32,34.26,34.29,47400.0,21.4987,21.5301,21.4925,21.5113,47400.0
2009-12-30 10:30:00,34.3,34.31,34.17,34.19,51200.0,21.5175,21.5238,21.436,21.4485,51200.0
2009-12-30 11:00:00,34.2,34.26,34.18,34.19,49400.0,21.4548,21.4925,21.4423,21.4485,49400.0
2009-12-30 11:30:00,34.19,34.33,34.19,34.31,194700.0,21.4485,21.5364,21.4485,21.5238,194700.0
2009-12-30 12:00:00,34.32,34.4,34.32,34.39,85900.0,21.5301,21.5803,21.5301,21.574,85900.0
2009-12-30 12:30:00,34.39,34.39,34.35,34.36,207700.0,21.574,21.574,21.5489,21.5552,207700.0
2009-12-30 13:00:00,34.36,34.39,34.33,34.33,134400.0,21.5552,21.574,21.5364,21.5364,134400.0
2009-12-30 13:30:00,34.34,34.36,34.33,34.36,35600.0,21.5426,21.5552,21.5364,21.5552,35600.0
2009-12-30 14:00:00,34.36,34.4,34.36,34.38,45100.0,21.5552,21.5803,21.5552,21.5677,45100.0
2009-12-30 14:30:00,34.38,34.41,34.37,34.39,111700.0,21.5677,21.5866,21.5615,21.574,111700.0
2009-12-30 15:00:00,34.39,34.39,34.35,34.38,198000.0,21.574,21.574,21.5489,21.5677,198000.0
2009-12-30 15:30:00,34.38,34.43,34.37,34.41,198300.0,21.5677,21.5991,21.5615,21.5866,198300.0
2009-12-31 09:30:00,34.6,34.7,34.45,34.47,173000.0,21.7057,21.7685,21.6116,21.6242,173000.0
2009-12-31 10:00:00,34.46,34.46,34.36,34.36,119000.0,21.6179,21.6179,21.5552,21.5552,119000.0
2009-12-31 10:30:00,34.36,34.41,34.31,34.41,163000.0,21.5552,21.5866,21.5238,21.5866,163000.0
2009-12-31 11:00:00,34.4,34.41,34.32,34.34,37000.0,21.5803,21.5866,21.5301,21.5426,37000.0
2009-12-31 11:30:00,34.34,34.41,34.32,34.36,45200.0,21.5426,21.5866,21.5301,21.5552,45200.0
2009-12-31 12:00:00,34.36,34.37,34.35,34.36,18700.0,21.5552,21.5615,21.5489,21.5552,18700.0
2009-12-31 12:30:00,34.35,34.36,34.32,34.36,17900.0,21.5489,21.5552,21.5301,21.5552,17900.0
2009-12-31 13:00:00,34.36,34.37,34.33,34.35,35900.0,21.5552,21.5615,21.5364,21.5489,35900.0
2009-12-31 13:30:00,34.34,34.37,34.34,34.36,29200.0,21.5426,21.5615,21.5426,21.5552,29200.0
2009-12-31 14:00:00,34.36,34.37,34.34,34.35,15900.0,21.5552,21.5615,21.5426,21.5489,15900.0
2009-12-31 14:30:00,34.34,34.4,34.34,34.39,38100.0,21.5426,21.5803,21.5426,21.574,38100.0
2009-12-31 15:00:00,34.39,34.4,34.33,34.33,46700.0,21.574,21.5803,21.5364,21.5364,46700.0
2009-12-31 15:30:00,34.34,34.34,34.16,34.18,128300.0,21.5426,21.5426,21.4297,21.4423,128300.0
2010-01-04 09:30:00,35.18,35.18,34.88,34.91,267100.0,22.0696,22.0696,21.8814,21.9002,267100.0
2010-01-04 10:00:00,34.94,35.04,34.92,35.04,236400.0,21.919,21.9818,21.9065,21.9818,236400.0
2010-01-04 10:30:00,35.05,35.09,35.02,35.06,104200.0,21.988,22.0131,21.9692,21.9943,104200.0
2010-01-04 11:00:00,35.07,35.1,35.05,35.1,50100.0,22.0006,22.0194,21.988,22.0194,50100.0
2010-01-04 11:30:00,35.12,35.19,35.12,35.12,30200.0,22.032,22.0759,22.032,22.032,30200.0
2010-01-04 12:00:00,35.1,35.13,35.1,35.12,35500.0,22.0194,22.0382,22.0194,22.032,35500.0
2010-01-04 12:30:00,35.12,35.15,35.12,35.14,32900.0,22.032,22.0508,22.032,22.0445,32900.0
2010-01-04 13:00:00,35.14,35.16,35.13,35.14,79100.0,22.0445,22.0571,22.0382,22.0445,79100.0
2010-01-04 13:30:00,35.15,35.15,35.08,35.09,99100.0,22.0508,22.0508,22.0069,22.0131,99100.0
2010-01-04 14:00:00,35.08,35.12,35.08,35.11,24900.0,22.0069,22.032,22.0069,22.0257,24900.0
2010-01-04 14:30:00,35.12,35.14,35.11,35.11,36300.0,22.032,22.0445,22.0257,22.0257,36300.0
2010-01-04 15:00:00,35.1,35.13,35.08,35.09,108100.0,22.0194,22.0382,22.0069,22.0131,108100.0
2010-01-04 15:30:00,35.09,35.13,35.07,35.12,231100.0,22.0131,22.0382,22.0006,22.032,231100.0
2010-01-05 09:30:00,35.16,35.19,35.05,35.11,149300.0,22.0571,22.0759,21.988,22.0257,149300.0
2010-01-05 10:00:00,35.07,35.27,35.05,35.26,25300.0,22.0006,22.1261,21.988,22.1198,25300.0
2010-01-05 10:30:00,35.26,35.27,35.21,35.23,29900.0,22.1198,22.1261,22.0884,22.101,29900.0
2010-01-05 11:00:00,35.23,35.24,35.13,35.13,36500.0,22.101,22.1072,22.0382,22.0382,36500.0
2010-01-05 11:30:00,35.11,35.14,35.08,35.14,110100.0,22.0257,22.0445,22.0069,22.0445,110100.0
2010-01-05 12:00:00,35.14,35.17,35.1,35.12,22500.0,22.0445,22.0633,22.0194,22.032,22500.0
2010-01-05 12:30:00,35.11,35.12,35.08,35.09,29700.0,22.0257,22.032,22.0069,22.0131,29700.0
2010-01-05 13:00:00,35.09,35.1,35.02,35.04,15000.0,22.0131,22.0194,21.9692,21.9818,15000.0
2010-01-05 13:30:00,35.04,35.05,35.0,35.03,52100.0,21.9818,21.988,21.9567,21.9755,52100.0
2010-01-05 14:00:00,35.03,35.04,34.96,35.0,39400.0,21.9755,21.9818,21.9316,21.9567,39400.0
2010-01-05 14:30:00,35.0,35.05,35.0,35.05,104600.0,21.9567,21.988,21.9567,21.988,104600.0
2010-01-05 15:00:00,35.05,35.11,35.05,35.11,94200.0,21.988,22.0257,21.988,22.0257,94200.0
2010-01-05 15:30:00,35.11,35.15,35.11,35.14,145500.0,22.0257,22.0508,22.0257,22.0445,145500.0
2010-01-06 09:30:00,35.04,35.1,35.01,35.05,155400.0,21.9818,22.0194,21.963,21.988,155400.0
2010-01-06 10:00:00,35.05,35.15,35.05,35.12,122200.0,21.988,22.0508,21.988,22.032,122200.0
2010-01-06 10:30:00,35.11,35.12,35.01,35.11,244800.0,22.0257,22.032,21.963,22.0257,244800.0
2010-01-06 11:00:00,35.11,35.19,35.11,35.16,31700.0,22.0257,22.0759,22.0257,22.0571,31700.0
2010-01-06 11:30:00,35.16,35.2,35.14,35.14,31700.0,22.0571,22.0821,22.0445,22.0445,31700.0
2010-01-06 12:00:00,35.14,35.16,35.08,35.08,34100.0,22.0445,22.0571,22.0069,22.0069,34100.0
2010-01-06 12:30:00,35.09,35.14,35.08,35.14,14600.0,22.0131,22.0445,22.0069,22.0445,14600.0
2010-01-06 13:00:00,35.15,35.17,35.12,35.12,31500.0,22.0508,22.0633,22.032,22.032,31500.0
2010-01-06 13:30:00,35.12,35.13,35.09,35.09,74900.0,22.032,22.0382,22.0131,22.0131,74900.0
2010-01-06 14:00:00,35.1,35.21,35.1,35.19,54000.0,22.0194,22.0884,22.0194,22.0759,54000.0
2010-01-06 14:30:00,35.19,35.23,35.19,35.2,95400.0,22.0759,22.101,22.0759,22.0821,95400.0
2010-01-06 15:00:00,35.2,35.21,35.13,35.17,105900.0,22.0821,22.0884,22.0382,22.0633,105900.0
2010-01-06 15:30:00,35.17,35.18,35.1,35.15,227600.0,22.0633,22.0696,22.0194,22.0508,227600.0
2010-01-07 09:30:00,34.99,34.99,34.79,34.8,104800.0,21.9504,21.9504,21.8249,21.8312,104800.0
2010-01-07 10:00:00,34.8,34.9,34.8,34.9,77100.0,21.8312,21.8939,21.8312,21.8939,77100.0
2010-01-07 10:30:00,34.88,35.02,34.85,35.01,156200.0,21.8814,21.9692,21.8626,21.963,156200.0
2010-01-07 11:00:00,35.02,35.03,34.93,34.93,73000.0,21.9692,21.9755,21.9128,21.9128,73000.0
2010-01-07 11:30:00,34.93,34.95,34.89,34.92,26600.0,21.9128,21.9253,21.8877,21.9065,26600.0
2010-01-07 12:00:00,34.92,35.0,34.92,35.0,54000.0,21.9065,21.9567,21.9065,21.9567,54000.0
2010-01-07 12:30:00,35.0,35.04,34.99,35.01,24200.0,21.9567,21.9818,21.9504,21.963,24200.0
2010-01-07 13:00:00,35.02,35.02,34.98,35.0,33800.0,21.9692,21.9692,21.9441,21.9567,33800.0
2010-01-07 13:30:00,35.0,35.02,34.98,34.98,12200.0,21.9567,21.9692,21.9441,21.9441,12200.0
2010-01-07 14:00:00,34.98,35.02,34.97,35.0,62800.0,21.9441,21.9692,21.9379,21.9567,62800.0
2010-01-07 14:30:00,35.0,35.08,35.0,35.07,31200.0,21.9567,22.0069,21.9567,22.0006,31200.0
2010-01-07 15:00:00,35.05,35.05,34.97,35.04,43400.0,21.988,21.988,21.9379,21.9818,43400.0
2010-01-07 15:30:00,35.04,35.08,35.0,35.08,87200.0,21.9818,22.0069,21.9567,22.0069,87200.0
2010-01-08 09:30:00,35.15,35.16,35.04,35.14,52000.0,22.0508,22.0571,21.9818,22.0445,52000.0
2010-01-08 10:00:00,35.13,35.14,35.06,35.09,32400.0,22.0382,22.0445,21.9943,22.0131,32400.0
2010-01-08 10:30:00,35.1,35.13,35.08,35.1,73400.0,22.0194,22.0382,22.0069,22.0194,73400.0
2010-01-08 11:00:00,35.11,35.18,35.1,35.14,51500.0,22.0257,22.0696,22.0194,22.0445,51500.0
2010-01-08 11:30:00,35.15,35.17,35.12,35.16,15000.0,22.0508,22.0633,22.032,22.0571,15000.0
2010-01-08 12:00:00,35.16,35.22,35.16,35.22,15800.0,22.0571,22.0947,22.0571,22.0947,15800.0
2010-01-08 12:30:00,35.22,35.28,35.22,35.25,36900.0,22.0947,22.1323,22.0947,22.1135,36900.0
2010-01-08 13:00:00,35.26,35.34,35.26,35.33,33200.0,22.1198,22.17,22.1198,22.1637,33200.0
2010-01-08 13:30:00,35.33,35.38,35.3,35.3,82100.0,22.1637,22.1951,22.1449,22.1449,82100.0
2010-01-08 14:00:00,35.29,35.31,35.28,35.31,43000.0,22.1386,22.1512,22.1323,22.1512,43000.0
2010-01-08 14:30:00,35.31,35.33,35.29,35.3,94000.0,22.1512,22.1637,22.1386,22.1449,94000.0
2010-01-08 15:00:00,35.31,35.35,35.3,35.33,46300.0,22.1512,22.1762,22.1449,22.1637,46300.0
2010-01-08 15:30:00,35.33,35.42,35.31,35.39,116400.0,22.1637,22.2202,22.1512,22.2013,116400.0
2010-01-11 09:30:00,35.73,35.76,35.6,35.6,117900.0,22.4146,22.4335,22.3331,22.3331,117900.0
2010-01-11 10:00:00,35.61,35.63,35.51,35.62,91800.0,22.3394,22.3519,22.2766,22.3456,91800.0
2010-01-11 10:30:00,35.61,35.7,35.58,35.68,93200.0,22.3394,22.3958,22.3205,22.3833,93200.0
2010-01-11 11:00:00,35.68,35.68,35.56,35.56,33400.0,22.3833,22.3833,22.308,22.308,33400.0
2010-01-11 11:30:00,35.56,35.62,35.56,35.61,16000.0,22.308,22.3456,22.308,22.3394,16000.0
2010-01-11 12:00:00,35.62,35.64,35.6,35.61,27500.0,22.3456,22.3582,22.3331,22.3394,27500.0
2010-01-11 12:30:00,35.61,35.62,35.52,35.54,50700.0,22.3394,22.3456,22.2829,22.2954,50700.0
2010-01-11 13:00:00,35.53,35.56,35.51,35.55,109000.0,22.2892,22.308,22.2766,22.3017,109000.0
2010-01-11 13:30:00,35.55,35.59,35.54,35.57,36700.0,22.3017,22.3268,22.2954,22.3143,36700.0
2010-01-11 14:00:00,35.57,35.63,35.55,35.6,20500.0,22.3143,22.3519,22.3017,22.3331,20500.0
2010-01-11 14:30:00,35.6,35.61,35.58,35.58,82000.0,22.3331,22.3394,22.3205,22.3205,82000.0
2010-01-11 15:00:00,35.58,35.65,35.58,35.64,36400.0,22.3205,22.3644,22.3205,22.3582,36400.0
2010-01-11 15:30:00,35.63,35.67,35.62,35.66,67700.0,22.3519,22.377,22.3456,22.3707,67700.0
2010-01-12 09:30:00,35.28,35.38,35.21,35.36,171900.0,22.1323,22.1951,22.0884,22.1825,171900.0
2010-01-12 10:00:00,35.35,35.4,35.3,35.37,66800.0,22.1762,22.2076,22.1449,22.1888,66800.0
2010-01-12 10:30:00,35.37,35.42,35.31,35.4,52500.0,22.1888,22.2202,22.1512,22.2076,52500.0
2010-01-12 11:00:00,35.4,35.41,35.34,35.39,55900.0,22.2076,22.2139,22.17,22.2013,55900.0
2010-01-12 11:30:00,35.42,35.42,35.32,35.33,46700.0,22.2202,22.2202,22.1574,22.1637,46700.0
2010-01-12 12:00:00,35.33,35.33,35.22,35.22,26700.0,22.1637,22.1637,22.0947,22.0947,26700.0
2010-01-12 12:30:00,35.22,35.26,35.16,35.2,23900.0,22.0947,22.1198,22.0571,22.0821,23900.0
2010-01-12 13:00:00,35.2,35.2,35.13,35.15,22300.0,22.0821,22.0821,22.0382,22.0508,22300.0
2010-01-12 13:30:00,35.17,35.21,35.15,35.2,22600.0,22.0633,22.0884,22.0508,22.0821,22600.0
2010-01-12 14:00:00,35.21,35.22,35.18,35.2,24700.0,22.0884,22.0947,22.0696,22.0821,24700.0
2010-01-12 14:30:00,35.21,35.29,35.19,35.27,35700.0,22.0884,22.1386,22.0759,22.1261,35700.0
2010-01-12 15:00:00,35.27,35.27,35.19,35.24,33400.0,22.1261,22.1261,22.0759,22.1072,33400.0
2010-01-12 15:30:00,35.23,35.27,35.16,35.27,56100.0,22.101,22.1261,22.0571,22.1261,56100.0
2010-01-13 09:30:00,35.44,35.45,35.36,35.41,160700.0,22.2327,22.239,22.1825,22.2139,160700.0
2010-01-13 10:00:00,35.4,35.4,35.17,35.22,25700.0,22.2076,22.2076,22.0633,22.0947,25700.0
2010-01-13 10:30:00,35.23,35.3,35.2,35.3,37500.0,22.101,22.1449,22.0821,22.1449,37500.0
2010-01-13 11:00:00,35.3,35.37,35.24,35.35,56200.0,22.1449,22.1888,22.1072,22.1762,56200.0
2010-01-13 11:30:00,35.36,35.36,35.31,35.35,14600.0,22.1825,22.1825,22.1512,22.1762,14600.0
2010-01-13 12:00:00,35.36,35.51,35.36,35.49,45400.0,22.1825,22.2766,22.1825,22.2641,45400.0
2010-01-13 12:30:00,35.48,35.6,35.47,35.55,78900.0,22.2578,22.3331,22.2515,22.3017,78900.0
2010-01-13 13:00:00,35.55,35.55,35.48,35.51,42800.0,22.3017,22.3017,22.2578,22.2766,42800.0
2010-01-13 13:30:00,35.52,35.56,35.5,35.51,31500.0,22.2829,22.308,22.2703,22.2766,31500.0
2010-01-13 14:00:00,35.52,35.55,35.5,35.51,21400.0,22.2829,22.3017,22.2703,22.2766,21400.0
2010-01-13 14:30:00,35.52,35.59,35.51,35.59,50700.0,22.2829,22.3268,22.2766,22.3268,50700.0
2010-01-13 15:00:00,35.58,35.62,35.56,35.6,31400.0,22.3205,22.3456,22.308,22.3331,31400.0
2010-01-13 15:30:00,35.62,35.65,35.53,35.6,63400.0,22.3456,22.3644,22.2892,22.3331,63400.0
2010-01-14 09:30:00,35.57,35.62,35.5,35.58,58900.0,22.3143,22.3456,22.2703,22.3205,58900.0
2010-01-14 10:00:00,35.57,35.72,35.57,35.69,43100.0,22.3143,22.4084,22.3143,22.3895,43100.0
2010-01-14 10:30:00,35.68,35.72,35.58,35.59,44600.0,22.3833,22.4084,22.3205,22.3268,44600.0
2010-01-14 11:00:00,35.59,35.65,35.55,35.65,52000.0,22.3268,22.3644,22.3017,22.3644,52000.0
2010-01-14 11:30:00,35.65,35.68,35.64,35.65,54000.0,22.3644,22.3833,22.3582,22.3644,54000.0
2010-01-14 12:00:00,35.66,35.73,35.65,35.68,25900.0,22.3707,22.4146,22.3644,22.3833,25900.0
2010-01-14 12:30:00,35.69,35.74,35.69,35.73,32600.0,22.3895,22.4209,22.3895,22.4146,32600.0
2010-01-14 13:00:00,35.72,35.76,35.72,35.76,19500.0,22.4084,22.4335,22.4084,22.4335,19500.0
2010-01-14 13:30:00,35.77,35.82,35.76,35.78,57300.0,22.4397,22.4711,22.4335,22.446,57300.0
2010-01-14 14:00:00,35.78,35.82,35.77,35.77,26800.0,22.446,22.4711,22.4397,22.4397,26800.0
2010-01-14 14:30:00,35.77,35.81,35.76,35.81,62200.0,22.4397,22.4648,22.4335,22.4648,62200.0
2010-01-14 15:00:00,35.8,35.84,35.78,35.79,55300.0,22.4585,22.4836,22.446,22.4523,55300.0
2010-01-14 15:30:00,35.79,35.81,35.77,35.8,130100.0,22.4523,22.4648,22.4397,22.4585,130100.0
2010-01-15 09:30:00,35.57,35.58,35.39,35.4,48100.0,22.3143,22.3205,22.2013,22.2076,48100.0
2010-01-15 10:00:00,35.41,35.41,35.21,35.27,46600.0,22.2139,22.2139,22.0884,22.1261,46600.0
2010-01-15 10:30:00,35.26,35.26,35.13,35.18,55200.0,22.1198,22.1198,22.0382,22.0696,55200.0
2010-01-15 11:00:00,35.19,35.23,35.15,35.15,46100.0,22.0759,22.101,22.0508,22.0508,46100.0
2010-01-15 11:30:00,35.14,35.2,35.13,35.14,188300.0,22.0445,22.0821,22.0382,22.0445,188300.0
2010-01-15 12:00:00,35.13,35.17,35.1,35.1,38000.0,22.0382,22.0633,22.0194,22.0194,38000.0
2010-01-15 12:30:00,35.09,35.12,35.05,35.08,68500.0,22.0131,22.032,21.988,22.0069,68500.0
2010-01-15 13:00:00,35.09,35.12,35.07,35.1,45100.0,22.0131,22.032,22.0006,22.0194,45100.0
2010-01-15 13:30:00,35.1,35.16,35.1,35.15,32700.0,22.0194,22.0571,22.0194,22.0508,32700.0
2010-01-15 14:00:00,35.15,35.17,35.14,35.15,17500.0,22.0508,22.0633,22.0445,22.0508,17500.0
2010-01-15 14:30:00,35.14,35.15,35.1,35.11,33100.0,22.0445,22.0508,22.0194,22.0257,33100.0
2010-01-15 15:00:00,35.13,35.23,35.13,35.23,44800.0,22.0382,22.101,22.0382,22.101,44800.0
2010-01-15 15:30:00,35.24,35.27,35.22,35.22,80400.0,22.1072,22.1261,22.0947,22.0947,80400.0
2010-01-19 09:30:00,35.14,35.39,35.08,35.33,80800.0,22.0445,22.2013,22.0069,22.1637,80800.0
2010-01-19 10:00:00,35.33,35.46,35.33,35.37,54500.0,22.1637,22.2453,22.1637,22.1888,54500.0
2010-01-19 10:30:00,35.38,35.5,35.38,35.45,18100.0,22.1951,22.2703,22.1951,22.239,18100.0
2010-01-19 11:00:00,35.46,35.47,35.38,35.4,40000.0,22.2453,22.2515,22.1951,22.2076,40000.0
2010-01-19 11:30:00,35.4,35.43,35.37,35.41,47500.0,22.2076,22.2264,22.1888,22.2139,47500.0
2010-01-19 12:00:00,35.43,35.54,35.43,35.54,28200.0,22.2264,22.2954,22.2264,22.2954,28200.0
2010-01-19 12:30:00,35.54,35.6,35.53,35.58,15500.0,22.2954,22.3331,22.2892,22.3205,15500.0
2010-01-19 13:00:00,35.57,35.59,35.53,35.55,17100.0,22.3143,22.3268,22.2892,22.3017,17100.0
2010-01-19 13:30:00,35.54,35.56,35.52,35.56,17600.0,22.2954,22.308,22.2829,22.308,17600.0
2010-01-19 14:00:00,35.55,35.58,35.53,35.57,29400.0,22.3017,22.3205,22.2892,22.3143,29400.0
2010-01-19 14:30:00,35.57,35.57,35.53,35.56,24500.0,22.3143,22.3143,22.2892,22.308,24500.0
2010-01-19 15:00:00,35.56,35.61,35.53,35.61,42300.0,22.308,22.3394,22.2892,22.3394,42300.0
2010-01-19 15:30:00,35.6,35.65,35.58,35.61,77300.0,22.3331,22.3644,22.3205,22.3394,77300.0
2010-01-20 09:30:00,34.92,34.92,34.66,34.76,108100.0,21.9065,21.9065,21.7434,21.8061,108100.0
2010-01-20 10:00:00,34.74,34.75,34.61,34.61,57900.0,21.7936,21.7998,21.712,21.712,57900.0
2010-01-20 10:30:00,34.6,34.6,34.45,34.48,125600.0,21.7057,21.7057,21.6116,21.6305,125600.0
2010-01-20 11:00:00,34.47,34.49,34.34,34.45,90200.0,21.6242,21.6367,21.5426,21.6116,90200.0
2010-01-20 11:30:00,34.46,34.47,34.43,34.44,59500.0,21.6179,21.6242,21.5991,21.6054,59500.0
2010-01-20 12:00:00,34.43,34.49,34.39,34.49,38600.0,21.5991,21.6367,21.574,21.6367,38600.0
2010-01-20 12:30:00,34.49,34.49,34.46,34.49,54000.0,21.6367,21.6367,21.6179,21.6367,54000.0
2010-01-20 13:00:00,34.49,34.49,34.44,34.47,37100.0,21.6367,21.6367,21.6054,21.6242,37100.0
2010-01-20 13:30:00,34.46,34.53,34.46,34.52,39300.0,21.6179,21.6618,21.6179,21.6556,39300.0
2010-01-20 14:00:00,34.53,34.56,34.5,34.51,58400.0,21.6618,21.6807,21.643,21.6493,58400.0
2010-01-20 14:30:00,34.5,34.61,34.48,34.57,51000.0,21.643,21.712,21.6305,21.6869,51000.0
2010-01-20 15:00:00,34.57,34.6,34.55,34.6,54300.0,21.6869,21.7057,21.6744,21.7057,54300.0
2010-01-20 15:30:00,34.61,34.68,34.57,34.68,109900.0,21.712,21.7559,21.6869,21.7559,109900.0
2010-01-21 09:30:00,34.66,34.7,34.55,34.58,39600.0,21.7434,21.7685,21.6744,21.6932,39600.0
2010-01-21 10:00:00,34.57,34.7,34.25,34.25,52400.0,21.6869,21.7685,21.4862,21.4862,52400.0
2010-01-21 10:30:00,34.23,34.28,34.09,34.16,117900.0,21.4736,21.505,21.3858,21.4297,117900.0
2010-01-21 11:00:00,34.16,34.19,33.95,33.97,279900.0,21.4297,21.4485,21.298,21.3105,279900.0
2010-01-21 11:30:00,33.97,34.05,33.72,33.89,170800.0,21.3105,21.3607,21.1537,21.2603,170800.0
2010-01-21 12:00:00,33.91,34.08,33.86,33.86,40700.0,21.2729,21.3795,21.2415,21.2415,40700.0
2010-01-21 12:30:00,33.84,33.91,33.81,33.86,28900.0,21.229,21.2729,21.2102,21.2415,28900.0
2010-01-21 13:00:00,33.9,33.95,33.8,33.94,96800.0,21.2666,21.298,21.2039,21.2917,96800.0
2010-01-21 13:30:00,33.94,34.01,33.93,34.0,92600.0,21.2917,21.3356,21.2854,21.3293,92600.0
2010-01-21 14:00:00,34.0,34.01,33.91,33.97,49400.0,21.3293,21.3356,21.2729,21.3105,49400.0
2010-01-21 14:30:00,34.01,34.04,33.95,33.97,96200.0,21.3356,21.3544,21.298,21.3105,96200.0
2010-01-21 15:00:00,33.98,33.99,33.9,33.91,166300.0,21.3168,21.3231,21.2666,21.2729,166300.0
2010-01-21 15:30:00,33.91,34.01,33.88,33.91,149800.0,21.2729,21.3356,21.2541,21.2729,149800.0
2010-01-22 09:30:00,33.82,33.89,33.7,33.81,65700.0,21.2164,21.2603,21.1411,21.2102,65700.0
2010-01-22 10:00:00,33.82,33.82,33.6,33.78,76600.0,21.2164,21.2164,21.0784,21.1913,76600.0
2010-01-22 10:30:00,33.81,33.88,33.76,33.86,42800.0,21.2102,21.2541,21.1788,21.2415,42800.0
2010-01-22 11:00:00,33.88,33.97,33.87,33.97,59000.0,21.2541,21.3105,21.2478,21.3105,59000.0
2010-01-22 11:30:00,33.98,33.98,33.8,33.85,37800.0,21.3168,21.3168,21.2039,21.2352,37800.0
2010-01-22 12:00:00,33.85,33.94,33.81,33.94,63200.0,21.2352,21.2917,21.2102,21.2917,63200.0
2010-01-22 12:30:00,33.94,33.95,33.81,33.82,17400.0,21.2917,21.298,21.2102,21.2164,17400.0
2010-01-22 13:00:00,33.8,33.82,33.75,33.78,112100.0,21.2039,21.2164,21.1725,21.1913,112100.0
2010-01-22 13:30:00,33.78,33.78,33.6,33.67,47400.0,21.1913,21.1913,21.0784,21.1223,47400.0
2010-01-22 14:00:00,33.67,33.72,33.62,33.64,89000.0,21.1223,21.1537,21.091,21.1035,89000.0
2010-01-22 14:30:00,33.65,33.69,33.49,33.49,95500.0,21.1098,21.1349,21.0094,21.0094,95500.0
2010-01-22 15:00:00,33.48,33.52,33.27,33.35,234200.0,21.0031,21.0282,20.8714,20.9216,234200.0
2010-01-22 15:30:00,33.37,33.37,33.21,33.22,440200.0,20.9341,20.9341,20.8338,20.84,440200.0
2010-01-25 09:30:00,33.82,33.96,33.82,33.93,58300.0,21.2164,21.3043,21.2164,21.2854,58300.0
2010-01-25 10:00:00,33.88,33.92,33.7,33.85,71500.0,21.2541,21.2792,21.1411,21.2352,71500.0
2010-01-25 10:30:00,33.86,33.86,33.73,33.81,106900.0,21.2415,21.2415,21.16,21.2102,106900.0
2010-01-25 11:00:00,33.81,33.81,33.66,33.73,96600.0,21.2102,21.2102,21.1161,21.16,96600.0
2010-01-25 11:30:00,33.71,33.74,33.6,33.68,46500.0,21.1474,21.1662,21.0784,21.1286,46500.0
2010-01-25 12:00:00,33.69,33.77,33.68,33.75,19100.0,21.1349,21.1851,21.1286,21.1725,19100.0
2010-01-25 12:30:00,33.74,33.78,33.72,33.78,60400.0,21.1662,21.1913,21.1537,21.1913,60400.0
2010-01-25 13:00:00,33.76,33.79,33.7,33.76,18900.0,21.1788,21.1976,21.1411,21.1788,18900.0
2010-01-25 13:30:00,33.76,33.8,33.75,33.77,36200.0,21.1788,21.2039,21.1725,21.1851,36200.0
2010-01-25 14:00:00,33.76,33.82,33.76,33.81,29500.0,21.1788,21.2164,21.1788,21.2102,29500.0
2010-01-25 14:30:00,33.81,33.85,33.77,33.84,47300.0,21.2102,21.2352,21.1851,21.229,47300.0
2010-01-25 15:00:00,33.85,33.86,33.79,33.8,32900.0,21.2352,21.2415,21.1976,21.2039,32900.0
2010-01-25 15:30:00,33.8,33.83,33.7,33.71,99300.0,21.2039,21.2227,21.1411,21.1474,99300.0
2010-01-26 09:30:00,33.43,33.49,33.32,33.35,434500.0,20.9718,21.0094,20.9028,20.9216,434500.0
2010-01-26 10:00:00,33.35,33.66,33.35,33.57,73200.0,20.9216,21.1161,20.9216,21.0596,73200.0
2010-01-26 10:30:00,33.57,33.59,33.5,33.54,72700.0,21.0596,21.0721,21.0157,21.0408,72700.0
2010-01-26 11:00:00,33.53,33.67,33.51,33.66,26900.0,21.0345,21.1223,21.022,21.1161,26900.0
2010-01-26 11:30:00,33.68,33.72,33.66,33.68,102100.0,21.1286,21.1537,21.1161,21.1286,102100.0
2010-01-26 12:00:00,33.66,33.73,33.66,33.73,62400.0,21.1161,21.16,21.1161,21.16,62400.0
2010-01-26 12:30:00,33.73,33.78,33.71,33.77,32700.0,21.16,21.1913,21.1474,21.1851,32700.0
2010-01-26 13:00:00,33.78,33.78,33.66,33.68,24300.0,21.1913,21.1913,21.1161,21.1286,24300.0
2010-01-26 13:30:00,33.68,33.76,33.68,33.75,42300.0,21.1286,21.1788,21.1286,21.1725,42300.0
2010-01-26 14:00:00,33.76,33.77,33.64,33.65,139200.0,21.1788,21.1851,21.1035,21.1098,139200.0
2010-01-26 14:30:00,33.64,33.69,33.6,33.69,77500.0,21.1035,21.1349,21.0784,21.1349,77500.0
2010-01-26 15:00:00,33.68,33.7,33.53,33.55,51200.0,21.1286,21.1411,21.0345,21.047,51200.0
2010-01-26 15:30:00,33.57,33.58,33.41,33.5,72900.0,21.0596,21.0659,20.9592,21.0157,72900.0
2010-01-27 09:30:00,33.32,33.4,33.25,33.32,63000.0,20.9028,20.9529,20.8588,20.9028,63000.0
2010-01-27 10:00:00,33.31,33.32,33.09,33.25,60800.0,20.8965,20.9028,20.7585,20.8588,60800.0
2010-01-27 10:30:00,33.25,33.29,33.13,33.26,34400.0,20.8588,20.8839,20.7836,20.8651,34400.0
2010-01-27 11:00:00,33.25,33.3,33.18,33.2,26800.0,20.8588,20.8902,20.8149,20.8275,26800.0
2010-01-27 11:30:00,33.2,33.29,33.17,33.25,36600.0,20.8275,20.8839,20.8087,20.8588,36600.0
2010-01-27 12:00:00,33.25,33.28,33.19,33.24,53900.0,20.8588,20.8777,20.8212,20.8526,53900.0
2010-01-27 12:30:00,33.23,33.23,33.13,33.16,19300.0,20.8463,20.8463,20.7836,20.8024,19300.0
2010-01-27 13:00:00,33.17,33.19,33.12,33.12,21500.0,20.8087,20.8212,20.7773,20.7773,21500.0
2010-01-27 13:30:00,33.11,33.19,33.11,33.18,18900.0,20.771,20.8212,20.771,20.8149,18900.0
2010-01-27 14:00:00,33.18,33.25,33.02,33.11,77800.0,20.8149,20.8588,20.7146,20.771,77800.0
2010-01-27 14:30:00,33.12,33.42,33.11,33.37,96700.0,20.7773,20.9655,20.771,20.9341,96700.0
2010-01-27 15:00:00,33.36,33.38,33.18,33.38,72700.0,20.9279,20.9404,20.8149,20.9404,72700.0
2010-01-27 15:30:00,33.37,33.48,33.35,33.46,82000.0,20.9341,21.0031,20.9216,20.9906,82000.0
2010-01-28 09:30:00,33.47,33.48,33.2,33.28,76100.0,20.9969,21.0031,20.8275,20.8777,76100.0
2010-01-28 10:00:00,33.27,33.27,32.98,33.03,154700.0,20.8714,20.8714,20.6895,20.7208,154700.0
2010-01-28 10:30:00,33.04,33.12,32.92,32.97,97100.0,20.7271,20.7773,20.6518,20.6832,97100.0
2010-01-28 11:00:00,32.97,32.99,32.82,32.85,35200.0,20.6832,20.6957,20.5891,20.6079,35200.0
2010-01-28 11:30:00,32.84,32.85,32.66,32.82,56200.0,20.6016,20.6079,20.4887,20.5891,56200.0
2010-01-28 12:00:00,32.82,32.86,32.74,32.77,95300.0,20.5891,20.6142,20.5389,20.5577,95300.0
2010-01-28 12:30:00,32.75,32.83,32.73,32.83,24600.0,20.5452,20.5954,20.5326,20.5954,24600.0
2010-01-28 13:00:00,32.84,32.92,32.81,32.91,34800.0,20.6016,20.6518,20.5828,20.6456,34800.0
2010-01-28 13:30:00,32.9,32.98,32.88,32.89,23200.0,20.6393,20.6895,20.6267,20.633,23200.0
2010-01-28 14:00:00,32.89,32.9,32.77,32.89,42400.0,20.633,20.6393,20.5577,20.633,42400.0
2010-01-28 14:30:00,32.88,32.94,32.83,32.89,155000.0,20.6267,20.6644,20.5954,20.633,155000.0
2010-01-28 15:00:00,32.87,33.04,32.87,32.98,44600.0,20.6205,20.7271,20.6205,20.6895,44600.0
2010-01-28 15:30:00,32.97,33.08,32.88,32.91,128600.0,20.6832,20.7522,20.6267,20.6456,128600.0
2010-01-29 09:30:00,32.96,33.01,32.85,32.98,168800.0,20.6769,20.7083,20.6079,20.6895,168800.0
2010-01-29 10:00:00,32.98,33.13,32.89,33.09,53100.0,20.6895,20.7836,20.633,20.7585,53100.0
2010-01-29 10:30:00,33.1,33.12,32.94,32.99,51600.0,20.7647,20.7773,20.6644,20.6957,51600.0
2010-01-29 11:00:00,32.98,33.02,32.8,32.87,115500.0,20.6895,20.7146,20.5765,20.6205,115500.0
2010-01-29 11:30:00,32.88,32.89,32.75,32.75,63200.0,20.6267,20.633,20.5452,20.5452,63200.0
2010-01-29 12:00:00,32.74,32.8,32.69,32.78,47000.0,20.5389,20.5765,20.5075,20.564,47000.0
2010-01-29 12:30:00,32.77,32.85,32.72,32.85,78600.0,20.5577,20.6079,20.5264,20.6079,78600.0
2010-01-29 13:00:00,32.83,32.85,32.8,32.82,116200.0,20.5954,20.6079,20.5765,20.5891,116200.0
2010-01-29 13:30:00,32.81,32.82,32.67,32.69,52000.0,20.5828,20.5891,20.495,20.5075,52000.0
2010-01-29 14:00:00,32.71,32.76,32.67,32.69,59600.0,20.5201,20.5515,20.495,20.5075,59600.0
2010-01-29 14:30:00,32.69,32.7,32.46,32.53,132500.0,20.5075,20.5138,20.3633,20.4072,132500.0
2010-01-29 15:00:00,32.53,32.55,32.38,32.45,116500.0,20.4072,20.4197,20.3131,20.357,116500.0
2010-01-29 15:30:00,32.44,32.57,32.35,32.45,199300.0,20.3507,20.4323,20.2942,20.357,199300.0
2010-02-01 09:30:00,32.88,32.98,32.88,32.92,166100.0,20.6267,20.6895,20.6267,20.6518,166100.0
2010-02-01 10:00:00,32.93,33.03,32.82,32.97,46900.0,20.6581,20.7208,20.5891,20.6832,46900.0
2010-02-01 10:30:00,32.97,33.02,32.89,32.91,43900.0,20.6832,20.7146,20.633,20.6456,43900.0
2010-02-01 11:00:00,32.88,33.02,32.87,32.99,54700.0,20.6267,20.7146,20.6205,20.6957,54700.0
2010-02-01 11:30:00,32.98,33.0,32.87,32.87,39000.0,20.6895,20.702,20.6205,20.6205,39000.0
2010-02-01 12:00:00,32.89,32.91,32.82,32.89,1046100.0,20.633,20.6456,20.5891,20.633,1046100.0
2010-02-01 12:30:00,32.87,32.95,32.84,32.92,169500.0,20.6205,20.6706,20.6016,20.6518,169500.0
2010-02-01 13:00:00,32.92,32.95,32.89,32.92,245100.0,20.6518,20.6706,20.633,20.6518,245100.0
2010-02-01 13:30:00,32.92,32.94,32.87,32.9,98900.0,20.6518,20.6644,20.6205,20.6393,98900.0
2010-02-01 14:00:00,32.92,32.93,32.85,32.91,128800.0,20.6518,20.6581,20.6079,20.6456,128800.0
2010-02-01 14:30:00,32.92,32.99,32.91,32.95,83300.0,20.6518,20.6957,20.6456,20.6706,83300.0
2010-02-01 15:00:00,32.96,32.97,32.9,32.94,44700.0,20.6769,20.6832,20.6393,20.6644,44700.0
2010-02-01 15:30:00,32.93,33.01,32.91,33.0,70300.0,20.6581,20.7083,20.6456,20.702,70300.0
2010-02-02 09:30:00,33.24,33.25,33.12,33.17,87200.0,20.8526,20.8588,20.7773,20.8087,87200.0
2010-02-02 10:00:00,33.17,33.35,33.09,33.34,52400.0,20.8087,20.9216,20.7585,20.9153,52400.0
2010-02-02 10:30:00,33.36,33.43,33.36,33.38,46000.0,20.9279,20.9718,20.9279,20.9404,46000.0
2010-02-02 11:00:00,33.36,33.41,33.3,33.41,30600.0,20.9279,20.9592,20.8902,20.9592,30600.0
2010-02-02 11:30:00,33.39,33.43,33.35,33.38,88900.0,20.9467,20.9718,20.9216,20.9404,88900.0
2010-02-02 12:00:00,33.38,33.5,33.36,33.5,34000.0,20.9404,21.0157,20.9279,21.0157,34000.0
2010-02-02 12:30:00,33.5,33.51,33.45,33.47,66100.0,21.0157,21.022,20.9843,20.9969,66100.0
2010-02-02 13:00:00,33.47,33.5,33.41,33.49,20100.0,20.9969,21.0157,20.9592,21.0094,20100.0
2010-02-02 13:30:00,33.5,33.57,33.5,33.53,59700.0,21.0157,21.0596,21.0157,21.0345,59700.0
2010-02-02 14:00:00,33.53,33.54,33.45,33.51,42700.0,21.0345,21.0408,20.9843,21.022,42700.0
2010-02-02 14:30:00,33.52,33.52,33.45,33.51,52900.0,21.0282,21.0282,20.9843,21.022,52900.0
2010-02-02 15:00:00,33.5,33.6,33.49,33.54,58600.0,21.0157,21.0784,21.0094,21.0408,58600.0
2010-02-02 15:30:00,33.55,33.56,33.51,33.52,120900.0,21.047,21.0533,21.022,21.0282,120900.0
2010-02-03 09:30:00,33.28,33.43,33.28,33.41,50600.0,20.8777,20.9718,20.8777,20.9592,50600.0
2010-02-03 10:00:00,33.39,33.39,33.17,33.17,35100.0,20.9467,20.9467,20.8087,20.8087,35100.0
2010-02-03 10:30:00,33.18,33.2,33.07,33.14,41700.0,20.8149,20.8275,20.7459,20.7898,41700.0
2010-02-03 11:00:00,33.16,33.22,33.1,33.13,36300.0,20.8024,20.84,20.7647,20.7836,36300.0
2010-02-03 11:30:00,33.13,33.14,33.03,33.03,35000.0,20.7836,20.7898,20.7208,20.7208,35000.0
2010-02-03 12:00:00,33.03,33.12,33.03,33.1,229700.0,20.7208,20.7773,20.7208,20.7647,229700.0
2010-02-03 12:30:00,33.09,33.16,33.09,33.14,29100.0,20.7585,20.8024,20.7585,20.7898,29100.0
2010-02-03 13:00:00,33.14,33.24,33.13,33.21,24900.0,20.7898,20.8526,20.7836,20.8338,24900.0
2010-02-03 13:30:00,33.2,33.27,33.14,33.19,53000.0,20.8275,20.8714,20.7898,20.8212,53000.0
2010-02-03 14:00:00,33.19,33.2,33.11,33.11,50000.0,20.8212,20.8275,20.771,20.771,50000.0
2010-02-03 14:30:00,33.13,33.2,33.1,33.18,89600.0,20.7836,20.8275,20.7647,20.8149,89600.0
2010-02-03 15:00:00,33.18,33.25,33.15,33.19,45800.0,20.8149,20.8588,20.7961,20.8212,45800.0
2010-02-03 15:30:00,33.19,33.25,33.18,33.22,132900.0,20.8212,20.8588,20.8149,20.84,132900.0
2010-02-04 09:30:00,32.6,32.64,32.23,32.28,170300.0,20.4511,20.4762,20.219,20.2503,170300.0
2010-02-04 10:00:00,32.28,32.34,32.08,32.1,125600.0,20.2503,20.288,20.1249,20.1374,125600.0
2010-02-04 10:30:00,32.09,32.17,32.07,32.07,125700.0,20.1311,20.1813,20.1186,20.1186,125700.0
2010-02-04 11:00:00,32.07,32.13,32.01,32.11,108000.0,20.1186,20.1562,20.081,20.1437,108000.0
2010-02-04 11:30:00,32.11,32.11,31.93,32.06,140200.0,20.1437,20.1437,20.0308,20.1123,140200.0
2010-02-04 12:00:00,32.04,32.08,32.02,32.05,47000.0,20.0998,20.1249,20.0872,20.106,47000.0
2010-02-04 12:30:00,32.04,32.04,31.91,32.02,42900.0,20.0998,20.0998,20.0182,20.0872,42900.0
2010-02-04 13:00:00,32.03,32.05,31.98,32.02,34900.0,20.0935,20.106,20.0621,20.0872,34900.0
2010-02-04 13:30:00,32.03,32.05,31.94,31.96,44900.0,20.0935,20.106,20.037,20.0496,44900.0
2010-02-04 14:00:00,31.95,32.03,31.92,32.0,62400.0,20.0433,20.0935,20.0245,20.0747,62400.0
2010-02-04 14:30:00,32.0,32.06,31.99,32.0,56500.0,20.0747,20.1123,20.0684,20.0747,56500.0
2010-02-04 15:00:00,32.01,32.02,31.85,31.9,379500.0,20.081,20.0872,19.9806,20.0119,379500.0
2010-02-04 15:30:00,31.89,31.92,31.81,31.81,207600.0,20.0057,20.0245,19.9555,19.9555,207600.0
2010-02-05 09:30:00,31.62,31.73,31.35,31.38,200600.0,19.8363,19.9053,19.6669,19.6857,200600.0
2010-02-05 10:00:00,31.39,31.5,31.22,31.44,348300.0,19.692,19.761,19.5854,19.7234,348300.0
2010-02-05 10:30:00,31.45,31.56,31.43,31.44,90100.0,19.7296,19.7987,19.7171,19.7234,90100.0
2010-02-05 11:00:00,31.42,31.43,31.34,31.34,19300.0,19.7108,19.7171,19.6606,19.6606,19300.0
2010-02-05 11:30:00,31.34,31.36,31.08,31.16,74000.0,19.6606,19.6732,19.4975,19.5477,74000.0
2010-02-05 12:00:00,31.17,31.25,31.13,31.24,72300.0,19.554,19.6042,19.5289,19.5979,72300.0
2010-02-05 12:30:00,31.22,31.22,31.13,31.19,41900.0,19.5854,19.5854,19.5289,19.5665,41900.0
2010-02-05 13:00:00,31.17,31.17,31.04,31.04,67300.0,19.554,19.554,19.4724,19.4724,67300.0
2010-02-05 13:30:00,31.04,31.05,30.83,30.85,152900.0,19.4724,19.4787,19.3407,19.3532,152900.0
2010-02-05 14:00:00,30.86,31.08,30.86,31.07,120400.0,19.3595,19.4975,19.3595,19.4913,120400.0
2010-02-05 14:30:00,31.04,31.13,31.0,31.08,185000.0,19.4724,19.5289,19.4473,19.4975,185000.0
2010-02-05 15:00:00,31.1,31.45,31.1,31.35,112500.0,19.5101,19.7296,19.5101,19.6669,112500.0
2010-02-05 15:30:00,31.36,31.56,31.34,31.52,144700.0,19.6732,19.7987,19.6606,19.7736,144700.0
2010-02-08 09:30:00,31.4,31.47,31.25,31.37,87200.0,19.6983,19.7422,19.6042,19.6795,87200.0
2010-02-08 10:00:00,31.38,31.54,31.35,31.47,111100.0,19.6857,19.7861,19.6669,19.7422,111100.0
2010-02-08 10:30:00,31.46,31.62,31.43,31.62,37800.0,19.7359,19.8363,19.7171,19.8363,37800.0
2010-02-08 11:00:00,31.62,31.75,31.62,31.66,47700.0,19.8363,19.9178,19.8363,19.8614,47700.0
2010-02-08 11:30:00,31.67,31.69,31.59,31.6,20000.0,19.8677,19.8802,19.8175,19.8237,20000.0
2010-02-08 12:00:00,31.61,31.61,31.55,31.61,48600.0,19.83,19.83,19.7924,19.83,48600.0
2010-02-08 12:30:00,31.61,31.61,31.56,31.59,51200.0,19.83,19.83,19.7987,19.8175,51200.0
2010-02-08 13:00:00,31.59,31.59,31.4,31.42,38300.0,19.8175,19.8175,19.6983,19.7108,38300.0
2010-02-08 13:30:00,31.42,31.43,31.34,31.36,56400.0,19.7108,19.7171,19.6606,19.6732,56400.0
2010-02-08 14:00:00,31.37,31.45,31.37,31.43,53900.0,19.6795,19.7296,19.6795,19.7171,53900.0
2010-02-08 14:30:00,31.43,31.45,31.34,31.36,70100.0,19.7171,19.7296,19.6606,19.6732,70100.0
2010-02-08 15:00:00,31.37,31.38,31.25,31.3,103500.0,19.6795,19.6857,19.6042,19.6355,103500.0
2010-02-08 15:30:00,31.31,31.35,31.17,31.21,133400.0,19.6418,19.6669,19.554,19.5791,133400.0
2010-02-09 09:30:00,31.9,31.98,31.84,31.87,73500.0,20.0119,20.0621,19.9743,19.9931,73500.0
2010-02-09 10:00:00,31.86,32.0,31.81,31.92,126300.0,19.9869,20.0747,19.9555,20.0245,126300.0
2010-02-09 10:30:00,31.92,31.98,31.78,31.79,88300.0,20.0245,20.0621,19.9367,19.9429,88300.0
2010-02-09 11:00:00,31.78,31.78,31.59,31.6,92100.0,19.9367,19.9367,19.8175,19.8237,92100.0
2010-02-09 11:30:00,31.62,32.13,31.59,32.06,187800.0,19.8363,20.1562,19.8175,20.1123,187800.0
2010-02-09 12:00:00,32.06,32.44,32.06,32.34,71100.0,20.1123,20.3507,20.1123,20.288,71100.0
2010-02-09 12:30:00,32.34,32.44,32.06,32.21,249600.0,20.288,20.3507,20.1123,20.2064,249600.0
2010-02-09 13:00:00,32.22,32.33,32.22,32.26,84700.0,20.2127,20.2817,20.2127,20.2378,84700.0
2010-02-09 13:30:00,32.25,32.31,32.22,32.26,86800.0,20.2315,20.2692,20.2127,20.2378,86800.0
2010-02-09 14:00:00,32.27,32.27,32.19,32.23,83200.0,20.2441,20.2441,20.1939,20.219,83200.0
2010-02-09 14:30:00,32.24,32.29,32.15,32.16,81600.0,20.2252,20.2566,20.1688,20.1751,81600.0
2010-02-09 15:00:00,32.17,32.3,32.14,32.28,102100.0,20.1813,20.2629,20.1625,20.2503,102100.0
2010-02-09 15:30:00,32.29,32.29,32.11,32.17,163000.0,20.2566,20.2566,20.1437,20.1813,163000.0
2010-02-10 09:30:00,32.01,32.11,31.95,32.0,110800.0,20.081,20.1437,20.0433,20.0747,110800.0
2010-02-10 10:00:00,32.01,32.01,31.65,31.69,121300.0,20.081,20.081,19.8551,19.8802,121300.0
2010-02-10 10:30:00,31.67,31.82,31.63,31.8,68900.0,19.8677,19.9618,19.8426,19.9492,68900.0
2010-02-10 11:00:00,31.82,31.82,31.71,31.81,63200.0,19.9618,19.9618,19.8928,19.9555,63200.0
2010-02-10 11:30:00,31.8,31.88,31.79,31.82,70900.0,19.9492,19.9994,19.9429,19.9618,70900.0
2010-02-10 12:00:00,31.82,31.97,31.78,31.97,47600.0,19.9618,20.0559,19.9367,20.0559,47600.0
2010-02-10 12:30:00,31.97,32.01,31.92,31.92,33100.0,20.0559,20.081,20.0245,20.0245,33100.0
2010-02-10 13:00:00,31.93,32.04,31.91,32.04,43400.0,20.0308,20.0998,20.0182,20.0998,43400.0
2010-02-10 13:30:00,32.03,32.04,31.94,31.96,74400.0,20.0935,20.0998,20.037,20.0496,74400.0
2010-02-10 14:00:00,31.97,32.01,31.95,31.98,56200.0,20.0559,20.081,20.0433,20.0621,56200.0
2010-02-10 14:30:00,31.98,31.98,31.9,31.94,69400.0,20.0621,20.0621,20.0119,20.037,69400.0
2010-02-10 15:00:00,31.95,32.0,31.92,32.0,117500.0,20.0433,20.0747,20.0245,20.0747,117500.0
2010-02-10 15:30:00,32.0,32.0,31.87,31.97,148400.0,20.0747,20.0747,19.9931,20.0559,148400.0
2010-02-11 09:30:00,31.81,31.86,31.62,31.73,111600.0,19.9555,19.9869,19.8363,19.9053,111600.0
2010-02-11 10:00:00,31.71,31.88,31.62,31.8,72700.0,19.8928,19.9994,19.8363,19.9492,72700.0
2010-02-11 10:30:00,31.78,31.78,31.59,31.61,47400.0,19.9367,19.9367,19.8175,19.83,47400.0
2010-02-11 11:00:00,31.63,31.93,31.62,31.93,43100.0,19.8426,20.0308,19.8363,20.0308,43100.0
2010-02-11 11:30:00,31.95,32.08,31.89,32.02,76700.0,20.0433,20.1249,20.0057,20.0872,76700.0
2010-02-11 12:00:00,32.03,32.14,32.02,32.06,27200.0,20.0935,20.1625,20.0872,20.1123,27200.0
2010-02-11 12:30:00,32.06,32.12,32.04,32.1,32000.0,20.1123,20.15,20.0998,20.1374,32000.0
2010-02-11 13:00:00,32.1,32.19,32.06,32.18,13100.0,20.1374,20.1939,20.1123,20.1876,13100.0
2010-02-11 13:30:00,32.18,32.27,32.18,32.23,54600.0,20.1876,20.2441,20.1876,20.219,54600.0
2010-02-11 14:00:00,32.22,32.31,32.22,32.31,27200.0,20.2127,20.2692,20.2127,20.2692,27200.0
2010-02-11 14:30:00,32.31,32.31,32.19,32.22,93000.0,20.2692,20.2692,20.1939,20.2127,93000.0
2010-02-11 15:00:00,32.22,32.26,32.21,32.22,42400.0,20.2127,20.2378,20.2064,20.2127,42400.0
2010-02-11 15:30:00,32.18,32.27,32.17,32.24,41000.0,20.1876,20.2441,20.1813,20.2252,41000.0
2010-02-12 09:30:00,31.69,31.74,31.52,31.73,95800.0,19.8802,19.9116,19.7736,19.9053,95800.0
2010-02-12 10:00:00,31.72,31.79,31.58,31.79,93400.0,19.899,19.9429,19.8112,19.9429,93400.0
2010-02-12 10:30:00,31.82,31.82,31.66,31.72,28600.0,19.9618,19.9618,19.8614,19.899,28600.0
2010-02-12 11:00:00,31.67,31.81,31.65,31.76,37600.0,19.8677,19.9555,19.8551,19.9241,37600.0
2010-02-12 11:30:00,31.76,31.79,31.73,31.78,24800.0,19.9241,19.9429,19.9053,19.9367,24800.0
2010-02-12 12:00:00,31.81,32.01,31.81,31.96,37600.0,19.9555,20.081,19.9555,20.0496,37600.0
2010-02-12 12:30:00,31.96,31.99,31.89,31.91,75100.0,20.0496,20.0684,20.0057,20.0182,75100.0
2010-02-12 13:00:00,31.93,31.93,31.72,31.78,62100.0,20.0308,20.0308,19.899,19.9367,62100.0
2010-02-12 13:30:00,31.75,31.84,31.74,31.8,52600.0,19.9178,19.9743,19.9116,19.9492,52600.0
2010-02-12 14:00:00,31.8,31.99,31.78,31.96,35700.0,19.9492,20.0684,19.9367,20.0496,35700.0
2010-02-12 14:30:00,31.96,31.98,31.88,31.91,76600.0,20.0496,20.0621,19.9994,20.0182,76600.0
2010-02-12 15:00:00,31.9,31.9,31.83,31.85,48800.0,20.0119,20.0119,19.968,19.9806,48800.0
2010-02-12 15:30:00,31.85,31.99,31.82,31.99,94000.0,19.9806,20.0684,19.9618,20.0684,94000.0
2010-02-16 09:30:00,32.19,32.19,31.97,32.06,132200.0,20.1939,20.1939,20.0559,20.1123,132200.0
2010-02-16 10:00:00,32.07,32.11,32.0,32.1,51400.0,20.1186,20.1437,20.0747,20.1374,51400.0
2010-02-16 10:30:00,32.12,32.32,32.1,32.26,56900.0,20.15,20.2754,20.1374,20.2378,56900.0
2010-02-16 11:00:00,32.27,32.36,32.24,32.36,24800.0,20.2441,20.3005,20.2252,20.3005,24800.0
2010-02-16 11:30:00,32.36,32.5,32.36,32.46,65100.0,20.3005,20.3883,20.3005,20.3633,65100.0
2010-02-16 12:00:00,32.47,32.53,32.43,32.52,28000.0,20.3695,20.4072,20.3444,20.4009,28000.0
2010-02-16 12:30:00,32.53,32.56,32.52,32.53,30700.0,20.4072,20.426,20.4009,20.4072,30700.0
2010-02-16 13:00:00,32.55,32.59,32.51,32.59,37500.0,20.4197,20.4448,20.3946,20.4448,37500.0
2010-02-16 13:30:00,32.59,32.6,32.56,32.6,75000.0,20.4448,20.4511,20.426,20.4511,75000.0
2010-02-16 14:00:00,32.59,32.62,32.55,32.6,36600.0,20.4448,20.4636,20.4197,20.4511,36600.0
2010-02-16 14:30:00,32.59,32.61,32.56,32.59,36200.0,20.4448,20.4574,20.426,20.4448,36200.0
2010-02-16 15:00:00,32.58,32.64,32.58,32.64,48200.0,20.4385,20.4762,20.4385,20.4762,48200.0
2010-02-16 15:30:00,32.64,32.73,32.64,32.69,102100.0,20.4762,20.5326,20.4762,20.5075,102100.0
2010-02-17 09:30:00,32.79,32.86,32.76,32.78,246900.0,20.5703,20.6142,20.5515,20.564,246900.0
2010-02-17 10:00:00,32.8,32.83,32.72,32.82,121100.0,20.5765,20.5954,20.5264,20.5891,121100.0
2010-02-17 10:30:00,32.82,32.85,32.7,32.72,300200.0,20.5891,20.6079,20.5138,20.5264,300200.0
2010-02-17 11:00:00,32.72,32.72,32.6,32.6,50600.0,20.5264,20.5264,20.4511,20.4511,50600.0
2010-02-17 11:30:00,32.6,32.7,32.57,32.66,29700.0,20.4511,20.5138,20.4323,20.4887,29700.0
2010-02-17 12:00:00,32.68,32.73,32.68,32.73,17800.0,20.5013,20.5326,20.5013,20.5326,17800.0
2010-02-17 12:30:00,32.74,32.74,32.65,32.7,32900.0,20.5389,20.5389,20.4824,20.5138,32900.0
2010-02-17 13:00:00,32.7,32.73,32.69,32.71,24200.0,20.5138,20.5326,20.5075,20.5201,24200.0
2010-02-17 13:30:00,32.71,32.71,32.64,32.68,98500.0,20.5201,20.5201,20.4762,20.5013,98500.0
2010-02-17 14:00:00,32.67,32.67,32.59,32.64,50400.0,20.495,20.495,20.4448,20.4762,50400.0
2010-02-17 14:30:00,32.62,32.68,32.62,32.68,23600.0,20.4636,20.5013,20.4636,20.5013,23600.0
2010-02-17 15:00:00,32.69,32.71,32.66,32.67,36800.0,20.5075,20.5201,20.4887,20.495,36800.0
2010-02-17 15:30:00,32.67,32.72,32.65,32.71,135200.0,20.495,20.5264,20.4824,20.5201,135200.0
2010-02-18 09:30:00,32.6,32.8,32.57,32.76,162000.0,20.4511,20.5765,20.4323,20.5515,162000.0
2010-02-18 10:00:00,32.74,32.81,32.67,32.68,76600.0,20.5389,20.5828,20.495,20.5013,76600.0
2010-02-18 10:30:00,32.68,32.78,32.63,32.76,70300.0,20.5013,20.564,20.4699,20.5515,70300.0
2010-02-18 11:00:00,32.76,32.76,32.66,32.66,91500.0,20.5515,20.5515,20.4887,20.4887,91500.0
2010-02-18 11:30:00,32.65,32.69,32.62,32.63,7800.0,20.4824,20.5075,20.4636,20.4699,7800.0
2010-02-18 12:00:00,32.64,32.68,32.61,32.65,28200.0,20.4762,20.5013,20.4574,20.4824,28200.0
2010-02-18 12:30:00,32.65,32.69,32.63,32.69,87100.0,20.4824,20.5075,20.4699,20.5075,87100.0
2010-02-18 13:00:00,32.69,32.72,32.68,32.71,89700.0,20.5075,20.5264,20.5013,20.5201,89700.0
2010-02-18 13:30:00,32.71,32.81,32.71,32.8,46100.0,20.5201,20.5828,20.5201,20.5765,46100.0
2010-02-18 14:00:00,32.8,32.89,32.77,32.89,131900.0,20.5765,20.633,20.5577,20.633,131900.0
2010-02-18 14:30:00,32.88,32.95,32.88,32.94,292100.0,20.6267,20.6706,20.6267,20.6644,292100.0
2010-02-18 15:00:00,32.94,32.95,32.88,32.9,221400.0,20.6644,20.6706,20.6267,20.6393,221400.0
2010-02-18 15:30:00,32.9,32.97,32.89,32.91,160800.0,20.6393,20.6832,20.633,20.6456,160800.0
2010-02-19 09:30:00,32.42,32.47,32.34,32.34,112900.0,20.3382,20.3695,20.288,20.288,112900.0
2010-02-19 10:00:00,32.35,32.46,32.33,32.45,97100.0,20.2942,20.3633,20.2817,20.357,97100.0
2010-02-19 10:30:00,32.43,32.53,32.4,32.5,51400.0,20.3444,20.4072,20.3256,20.3883,51400.0
2010-02-19 11:00:00,32.48,32.64,32.48,32.64,33600.0,20.3758,20.4762,20.3758,20.4762,33600.0
2010-02-19 11:30:00,32.62,32.65,32.55,32.64,33700.0,20.4636,20.4824,20.4197,20.4762,33700.0
2010-02-19 12:00:00,32.64,32.71,32.63,32.68,22800.0,20.4762,20.5201,20.4699,20.5013,22800.0
2010-02-19 12:30:00,32.69,32.69,32.63,32.67,33800.0,20.5075,20.5075,20.4699,20.495,33800.0
2010-02-19 13:00:00,32.69,32.72,32.67,32.68,50800.0,20.5075,20.5264,20.495,20.5013,50800.0
2010-02-19 13:30:00,32.67,32.73,32.67,32.68,46200.0,20.495,20.5326,20.495,20.5013,46200.0
2010-02-19 14:00:00,32.68,32.71,32.65,32.7,24700.0,20.5013,20.5201,20.4824,20.5138,24700.0
2010-02-19 14:30:00,32.7,32.75,32.69,32.71,31200.0,20.5138,20.5452,20.5075,20.5201,31200.0
2010-02-19 15:00:00,32.71,32.74,32.67,32.69,137800.0,20.5201,20.5389,20.495,20.5075,137800.0
2010-02-19 15:30:00,32.69,32.78,32.69,32.71,191200.0,20.5075,20.564,20.5075,20.5201,191200.0
2010-02-22 09:30:00,32.93,32.94,32.76,32.81,100300.0,20.6581,20.6644,20.5515,20.5828,100300.0
2010-02-22 10:00:00,32.82,32.86,32.7,32.85,39800.0,20.5891,20.6142,20.5138,20.6079,39800.0
2010-02-22 10:30:00,32.86,32.91,32.79,32.79,16700.0,20.6142,20.6456,20.5703,20.5703,16700.0
2010-02-22 11:00:00,32.8,32.83,32.72,32.72,52900.0,20.5765,20.5954,20.5264,20.5264,52900.0
2010-02-22 11:30:00,32.76,32.77,32.69,32.74,28800.0,20.5515,20.5577,20.5075,20.5389,28800.0
2010-02-22 12:00:00,32.74,32.79,32.72,32.75,17600.0,20.5389,20.5703,20.5264,20.5452,17600.0
2010-02-22 12:30:00,32.75,32.8,32.75,32.77,33600.0,20.5452,20.5765,20.5452,20.5577,33600.0
2010-02-22 13:00:00,32.79,32.79,32.72,32.74,25700.0,20.5703,20.5703,20.5264,20.5389,25700.0
2010-02-22 13:30:00,32.74,32.8,32.74,32.76,26600.0,20.5389,20.5765,20.5389,20.5515,26600.0
2010-02-22 14:00:00,32.74,32.83,32.74,32.8,14100.0,20.5389,20.5954,20.5389,20.5765,14100.0
2010-02-22 14:30:00,32.81,32.86,32.81,32.84,93100.0,20.5828,20.6142,20.5828,20.6016,93100.0
2010-02-22 15:00:00,32.84,32.88,32.83,32.86,74600.0,20.6016,20.6267,20.5954,20.6142,74600.0
2010-02-22 15:30:00,32.85,32.85,32.75,32.76,87000.0,20.6079,20.6079,20.5452,20.5515,87000.0
2010-02-23 09:30:00,32.65,32.71,32.58,32.69,216600.0,20.4824,20.5201,20.4385,20.5075,216600.0
2010-02-23 10:00:00,32.69,32.69,32.38,32.38,107500.0,20.5075,20.5075,20.3131,20.3131,107500.0
2010-02-23 10:30:00,32.37,32.46,32.31,32.46,40000.0,20.3068,20.3633,20.2692,20.3633,40000.0
2010-02-23 11:00:00,32.45,32.48,32.35,32.37,56900.0,20.357,20.3758,20.2942,20.3068,56900.0
2010-02-23 11:30:00,32.37,32.46,32.36,32.41,26000.0,20.3068,20.3633,20.3005,20.3319,26000.0
2010-02-23 12:00:00,32.41,32.41,32.26,32.28,15700.0,20.3319,20.3319,20.2378,20.2503,15700.0
2010-02-23 12:30:00,32.29,32.31,32.22,32.3,46800.0,20.2566,20.2692,20.2127,20.2629,46800.0
2010-02-23 13:00:00,32.3,32.34,32.28,32.33,24900.0,20.2629,20.288,20.2503,20.2817,24900.0
2010-02-23 13:30:00,32.34,32.34,32.28,32.28,20500.0,20.288,20.288,20.2503,20.2503,20500.0
2010-02-23 14:00:00,32.28,32.32,32.24,32.28,12500.0,20.2503,20.2754,20.2252,20.2503,12500.0
2010-02-23 14:30:00,32.28,32.4,32.27,32.35,55500.0,20.2503,20.3256,20.2441,20.2942,55500.0
2010-02-23 15:00:00,32.35,32.38,32.31,32.36,77700.0,20.2942,20.3131,20.2692,20.3005,77700.0
2010-02-23 15:30:00,32.37,32.37,32.29,32.34,157700.0,20.3068,20.3068,20.2566,20.288,157700.0
2010-02-24 09:30:00,32.41,32.54,32.39,32.49,66900.0,20.3319,20.4134,20.3193,20.3821,66900.0
2010-02-24 10:00:00,32.48,32.51,32.28,32.35,56400.0,20.3758,20.3946,20.2503,20.2942,56400.0
2010-02-24 10:30:00,32.33,32.69,32.31,32.59,31300.0,20.2817,20.5075,20.2692,20.4448,31300.0
2010-02-24 11:00:00,32.6,32.67,32.5,32.56,32000.0,20.4511,20.495,20.3883,20.426,32000.0
2010-02-24 11:30:00,32.56,32.6,32.52,32.58,20600.0,20.426,20.4511,20.4009,20.4385,20600.0
2010-02-24 12:00:00,32.57,32.57,32.51,32.53,22600.0,20.4323,20.4323,20.3946,20.4072,22600.0
2010-02-24 12:30:00,32.53,32.56,32.51,32.53,34900.0,20.4072,20.426,20.3946,20.4072,34900.0
2010-02-24 13:00:00,32.52,32.6,32.5,32.56,41300.0,20.4009,20.4511,20.3883,20.426,41300.0
2010-02-24 13:30:00,32.57,32.59,32.53,32.56,13300.0,20.4323,20.4448,20.4072,20.426,13300.0
2010-02-24 14:00:00,32.56,32.58,32.48,32.51,24700.0,20.426,20.4385,20.3758,20.3946,24700.0
2010-02-24 14:30:00,32.47,32.5,32.4,32.46,39800.0,20.3695,20.3883,20.3256,20.3633,39800.0
2010-02-24 15:00:00,32.44,32.52,32.44,32.47,59800.0,20.3507,20.4009,20.3507,20.3695,59800.0
2010-02-24 15:30:00,32.47,32.56,32.46,32.54,76300.0,20.3695,20.426,20.3633,20.4134,76300.0
2010-02-25 09:30:00,31.91,31.93,31.78,31.9,68200.0,20.0182,20.0308,19.9367,20.0119,68200.0
2010-02-25 10:00:00,31.86,31.97,31.84,31.97,31800.0,19.9869,20.0559,19.9743,20.0559,31800.0
2010-02-25 10:30:00,31.97,31.99,31.9,31.92,62500.0,20.0559,20.0684,20.0119,20.0245,62500.0
2010-02-25 11:00:00,31.93,31.93,31.84,31.88,44800.0,20.0308,20.0308,19.9743,19.9994,44800.0
2010-02-25 11:30:00,31.87,31.87,31.81,31.82,23200.0,19.9931,19.9931,19.9555,19.9618,23200.0
2010-02-25 12:00:00,31.83,31.91,31.83,31.86,21700.0,19.968,20.0182,19.968,19.9869,21700.0
2010-02-25 12:30:00,31.89,32.0,31.87,31.99,63900.0,20.0057,20.0747,19.9931,20.0684,63900.0
2010-02-25 13:00:00,32.0,32.01,31.95,31.97,43000.0,20.0747,20.081,20.0433,20.0559,43000.0
2010-02-25 13:30:00,31.97,32.17,31.96,32.17,90500.0,20.0559,20.1813,20.0496,20.1813,90500.0
2010-02-25 14:00:00,32.19,32.21,32.1,32.11,62900.0,20.1939,20.2064,20.1374,20.1437,62900.0
2010-02-25 14:30:00,32.11,32.16,32.1,32.14,49500.0,20.1437,20.1751,20.1374,20.1625,49500.0
2010-02-25 15:00:00,32.15,32.24,32.12,32.22,153800.0,20.1688,20.2252,20.15,20.2127,153800.0
2010-02-25 15:30:00,32.21,32.34,32.2,32.34,205900.0,20.2064,20.288,20.2001,20.288,205900.0
2010-02-26 09:30:00,32.3,32.34,32.18,32.28,67900.0,20.2629,20.288,20.1876,20.2503,67900.0
2010-02-26 10:00:00,32.27,32.31,32.08,32.29,60300.0,20.2441,20.2692,20.1249,20.2566,60300.0
2010-02-26 10:30:00,32.34,32.52,32.33,32.47,54000.0,20.288,20.4009,20.2817,20.3695,54000.0
2010-02-26 11:00:00,32.46,32.6,32.44,32.47,58500.0,20.3633,20.4511,20.3507,20.3695,58500.0
2010-02-26 11:30:00,32.51,32.65,32.49,32.54,42500.0,20.3946,20.4824,20.3821,20.4134,42500.0
2010-02-26 12:00:00,32.56,32.56,32.45,32.49,36500.0,20.426,20.426,20.357,20.3821,36500.0
2010-02-26 12:30:00,32.49,32.5,32.43,32.48,38400.0,20.3821,20.3883,20.3444,20.3758,38400.0
2010-02-26 13:00:00,32.48,32.53,32.45,32.53,19700.0,20.3758,20.4072,20.357,20.4072,19700.0
2010-02-26 13:30:00,32.55,32.59,32.52,32.56,30800.0,20.4197,20.4448,20.4009,20.426,30800.0
2010-02-26 14:00:00,32.56,32.58,32.53,32.58,51100.0,20.426,20.4385,20.4072,20.4385,51100.0
2010-02-26 14:30:00,32.58,32.61,32.54,32.61,47200.0,20.4385,20.4574,20.4134,20.4574,47200.0
2010-02-26 15:00:00,32.62,32.64,32.56,32.62,74400.0,20.4636,20.4762,20.426,20.4636,74400.0
2010-02-26 15:30:00,32.62,32.63,32.54,32.54,503900.0,20.4636,20.4699,20.4134,20.4134,503900.0
2010-03-01 09:30:00,32.67,32.68,32.56,32.56,89300.0,20.495,20.5013,20.426,20.426,89300.0
2010-03-01 10:00:00,32.54,32.76,32.52,32.58,55800.0,20.4134,20.5515,20.4009,20.4385,55800.0
2010-03-01 10:30:00,32.58,32.66,32.51,32.65,63700.0,20.4385,20.4887,20.3946,20.4824,63700.0
2010-03-01 11:00:00,32.64,32.75,32.64,32.73,47400.0,20.4762,20.5452,20.4762,20.5326,47400.0
2010-03-01 11:30:00,32.75,32.8,32.71,32.76,45100.0,20.5452,20.5765,20.5201,20.5515,45100.0
2010-03-01 12:00:00,32.76,32.8,32.74,32.77,12600.0,20.5515,20.5765,20.5389,20.5577,12600.0
2010-03-01 12:30:00,32.77,32.8,32.76,32.78,21900.0,20.5577,20.5765,20.5515,20.564,21900.0
2010-03-01 13:00:00,32.78,32.8,32.75,32.78,25900.0,20.564,20.5765,20.5452,20.564,25900.0
2010-03-01 13:30:00,32.79,32.84,32.78,32.82,17000.0,20.5703,20.6016,20.564,20.5891,17000.0
2010-03-01 14:00:00,32.82,32.87,32.79,32.84,30400.0,20.5891,20.6205,20.5703,20.6016,30400.0
2010-03-01 14:30:00,32.84,32.86,32.81,32.85,37400.0,20.6016,20.6142,20.5828,20.6079,37400.0
2010-03-01 15:00:00,32.86,32.86,32.8,32.83,41500.0,20.6142,20.6142,20.5765,20.5954,41500.0
2010-03-01 15:30:00,32.82,32.84,32.77,32.82,68400.0,20.5891,20.6016,20.5577,20.5891,68400.0
2010-03-02 09:30:00,33.07,33.07,32.98,33.04,111700.0,20.7459,20.7459,20.6895,20.7271,111700.0
2010-03-02 10:00:00,33.03,33.05,32.9,32.94,38800.0,20.7208,20.7334,20.6393,20.6644,38800.0
2010-03-02 10:30:00,32.96,33.1,32.94,33.06,34700.0,20.6769,20.7647,20.6644,20.7397,34700.0
2010-03-02 11:00:00,33.05,33.13,32.99,33.12,59700.0,20.7334,20.7836,20.6957,20.7773,59700.0
2010-03-02 11:30:00,33.12,33.16,33.09,33.1,164800.0,20.7773,20.8024,20.7585,20.7647,164800.0
2010-03-02 12:00:00,33.1,33.12,33.06,33.07,265700.0,20.7647,20.7773,20.7397,20.7459,265700.0
2010-03-02 12:30:00,33.09,33.12,33.06,33.12,30500.0,20.7585,20.7773,20.7397,20.7773,30500.0
2010-03-02 13:00:00,33.13,33.19,33.13,33.19,32300.0,20.7836,20.8212,20.7836,20.8212,32300.0
2010-03-02 13:30:00,33.18,33.25,33.17,33.23,28100.0,20.8149,20.8588,20.8087,20.8463,28100.0
2010-03-02 14:00:00,33.24,33.25,33.12,33.13,33100.0,20.8526,20.8588,20.7773,20.7836,33100.0
2010-03-02 14:30:00,33.11,33.15,33.09,33.1,53900.0,20.771,20.7961,20.7585,20.7647,53900.0
2010-03-02 15:00:00,33.11,33.13,33.05,33.05,61100.0,20.771,20.7836,20.7334,20.7334,61100.0
2010-03-02 15:30:00,33.04,33.08,33.0,33.06,119800.0,20.7271,20.7522,20.702,20.7397,119800.0
2010-03-03 09:30:00,33.31,33.45,33.25,33.4,89100.0,20.8965,20.9843,20.8588,20.9529,89100.0
2010-03-03 10:00:00,33.4,33.48,33.36,33.45,27900.0,20.9529,21.0031,20.9279,20.9843,27900.0
2010-03-03 10:30:00,33.44,33.59,33.4,33.57,39800.0,20.978,21.0721,20.9529,21.0596,39800.0
2010-03-03 11:00:00,33.57,33.6,33.55,33.59,13900.0,21.0596,21.0784,21.047,21.0721,13900.0
2010-03-03 11:30:00,33.61,33.63,33.57,33.6,9400.0,21.0847,21.0972,21.0596,21.0784,9400.0
2010-03-03 12:00:00,33.61,33.61,33.57,33.58,11600.0,21.0847,21.0847,21.0596,21.0659,11600.0
2010-03-03 12:30:00,33.6,33.61,33.55,33.56,25300.0,21.0784,21.0847,21.047,21.0533,25300.0
2010-03-03 13:00:00,33.56,33.62,33.56,33.56,46600.0,21.0533,21.091,21.0533,21.0533,46600.0
2010-03-03 13:30:00,33.56,33.61,33.55,33.61,27000.0,21.0533,21.0847,21.047,21.0847,27000.0
2010-03-03 14:00:00,33.61,33.64,33.47,33.48,82800.0,21.0847,21.1035,20.9969,21.0031,82800.0
2010-03-03 14:30:00,33.5,33.5,33.39,33.43,24800.0,21.0157,21.0157,20.9467,20.9718,24800.0
2010-03-03 15:00:00,33.42,33.5,33.4,33.48,157200.0,20.9655,21.0157,20.9529,21.0031,157200.0
2010-03-03 15:30:00,33.47,33.51,33.44,33.46,161800.0,20.9969,21.022,20.978,20.9906,161800.0
2010-03-04 09:30:00,33.49,33.53,33.46,33.5,66300.0,21.0094,21.0345,20.9906,21.0157,66300.0
2010-03-04 10:00:00,33.48,33.51,33.27,33.32,37000.0,21.0031,21.022,20.8714,20.9028,37000.0
2010-03-04 10:30:00,33.3,33.31,33.19,33.27,37400.0,20.8902,20.8965,20.8212,20.8714,37400.0
2010-03-04 11:00:00,33.27,33.37,33.26,33.35,39600.0,20.8714,20.9341,20.8651,20.9216,39600.0
2010-03-04 11:30:00,33.35,33.36,33.21,33.27,32400.0,20.9216,20.9279,20.8338,20.8714,32400.0
2010-03-04 12:00:00,33.28,33.28,33.22,33.26,48900.0,20.8777,20.8777,20.84,20.8651,48900.0
2010-03-04 12:30:00,33.28,33.29,33.23,33.28,34300.0,20.8777,20.8839,20.8463,20.8777,34300.0
2010-03-04 13:00:00,33.27,33.3,33.23,33.24,23700.0,20.8714,20.8902,20.8463,20.8526,23700.0
2010-03-04 13:30:00,33.24,33.24,33.18,33.22,36000.0,20.8526,20.8526,20.8149,20.84,36000.0
2010-03-04 14:00:00,33.22,33.25,33.2,33.23,58200.0,20.84,20.8588,20.8275,20.8463,58200.0
2010-03-04 14:30:00,33.23,33.29,33.21,33.28,66000.0,20.8463,20.8839,20.8338,20.8777,66000.0
2010-03-04 15:00:00,33.28,33.31,33.25,33.3,280700.0,20.8777,20.8965,20.8588,20.8902,280700.0
2010-03-04 15:30:00,33.3,33.37,33.3,33.36,68700.0,20.8902,20.9341,20.8902,20.9279,68700.0
2010-03-05 09:30:00,33.58,33.7,33.52,33.66,131400.0,21.0659,21.1411,21.0282,21.1161,131400.0
2010-03-05 10:00:00,33.66,33.8,33.63,33.79,94400.0,21.1161,21.2039,21.0972,21.1976,94400.0
2010-03-05 10:30:00,33.78,33.81,33.75,33.79,50500.0,21.1913,21.2102,21.1725,21.1976,50500.0
2010-03-05 11:00:00,33.8,33.88,33.78,33.87,31500.0,21.2039,21.2541,21.1913,21.2478,31500.0
2010-03-05 11:30:00,33.87,33.88,33.82,33.83,51600.0,21.2478,21.2541,21.2164,21.2227,51600.0
2010-03-05 12:00:00,33.82,33.86,33.81,33.84,31400.0,21.2164,21.2415,21.2102,21.229,31400.0
2010-03-05 12:30:00,33.82,33.88,33.82,33.87,25300.0,21.2164,21.2541,21.2164,21.2478,25300.0
2010-03-05 13:00:00,33.87,33.92,33.87,33.9,54700.0,21.2478,21.2792,21.2478,21.2666,54700.0
2010-03-05 13:30:00,33.9,33.95,33.89,33.92,29600.0,21.2666,21.298,21.2603,21.2792,29600.0
2010-03-05 14:00:00,33.91,33.94,33.9,33.9,19200.0,21.2729,21.2917,21.2666,21.2666,19200.0
2010-03-05 14:30:00,33.92,34.0,33.92,33.99,56800.0,21.2792,21.3293,21.2792,21.3231,56800.0
2010-03-05 15:00:00,33.99,34.04,33.99,34.01,78200.0,21.3231,21.3544,21.3231,21.3356,78200.0
2010-03-05 15:30:00,34.0,34.03,33.97,34.02,145400.0,21.3293,21.3482,21.3105,21.3419,145400.0
2010-03-08 09:30:00,34.14,34.14,34.03,34.03,57500.0,21.4172,21.4172,21.3482,21.3482,57500.0
2010-03-08 10:00:00,34.03,34.06,34.01,34.04,53400.0,21.3482,21.367,21.3356,21.3544,53400.0
2010-03-08 10:30:00,34.03,34.04,33.93,34.03,58600.0,21.3482,21.3544,21.2854,21.3482,58600.0
2010-03-08 11:00:00,34.03,34.05,33.9,33.9,83200.0,21.3482,21.3607,21.2666,21.2666,83200.0
2010-03-08 11:30:00,33.91,33.97,33.88,33.92,41500.0,21.2729,21.3105,21.2541,21.2792,41500.0
2010-03-08 12:00:00,33.91,33.97,33.89,33.97,26300.0,21.2729,21.3105,21.2603,21.3105,26300.0
2010-03-08 12:30:00,33.97,33.99,33.92,33.99,20600.0,21.3105,21.3231,21.2792,21.3231,20600.0
2010-03-08 13:00:00,34.0,34.02,33.99,34.0,21000.0,21.3293,21.3419,21.3231,21.3293,21000.0
2010-03-08 13:30:00,34.01,34.05,34.01,34.03,40800.0,21.3356,21.3607,21.3356,21.3482,40800.0
2010-03-08 14:00:00,34.05,34.05,34.0,34.02,30700.0,21.3607,21.3607,21.3293,21.3419,30700.0
2010-03-08 14:30:00,34.02,34.04,34.01,34.02,17400.0,21.3419,21.3544,21.3356,21.3419,17400.0
2010-03-08 15:00:00,34.01,34.04,34.0,34.04,43400.0,21.3356,21.3544,21.3293,21.3544,43400.0
2010-03-08 15:30:00,34.03,34.03,34.0,34.02,210300.0,21.3482,21.3482,21.3293,21.3419,210300.0
2010-03-09 09:30:00,33.74,33.76,33.64,33.74,77300.0,21.1662,21.1788,21.1035,21.1662,77300.0
2010-03-09 10:00:00,33.73,33.84,33.72,33.79,41400.0,21.16,21.229,21.1537,21.1976,41400.0
2010-03-09 10:30:00,33.78,33.9,33.78,33.9,51900.0,21.1913,21.2666,21.1913,21.2666,51900.0
2010-03-09 11:00:00,33.87,33.88,33.81,33.87,28000.0,21.2478,21.2541,21.2102,21.2478,28000.0
2010-03-09 11:30:00,33.85,33.9,33.83,33.9,8800.0,21.2352,21.2666,21.2227,21.2666,8800.0
2010-03-09 12:00:00,33.89,33.96,33.86,33.96,31000.0,21.2603,21.3043,21.2415,21.3043,31000.0
2010-03-09 12:30:00,33.96,34.0,33.92,34.0,32900.0,21.3043,21.3293,21.2792,21.3293,32900.0
2010-03-09 13:00:00,34.02,34.06,34.02,34.03,118900.0,21.3419,21.367,21.3419,21.3482,118900.0
2010-03-09 13:30:00,34.04,34.05,33.98,33.98,24800.0,21.3544,21.3607,21.3168,21.3168,24800.0
2010-03-09 14:00:00,33.99,34.03,33.98,34.02,16700.0,21.3231,21.3482,21.3168,21.3419,16700.0
2010-03-09 14:30:00,34.03,34.03,33.91,33.93,26000.0,21.3482,21.3482,21.2729,21.2854,26000.0
2010-03-09 15:00:00,33.9,33.95,33.83,33.87,133800.0,21.2666,21.298,21.2227,21.2478,133800.0
2010-03-09 15:30:00,33.87,33.93,33.84,33.92,219800.0,21.2478,21.2854,21.229,21.2792,219800.0
2010-03-10 09:30:00,33.97,34.0,33.88,33.94,125500.0,21.3105,21.3293,21.2541,21.2917,125500.0
2010-03-10 10:00:00,33.94,34.08,33.94,34.06,20900.0,21.2917,21.3795,21.2917,21.367,20900.0
2010-03-10 10:30:00,34.07,34.16,34.07,34.15,32100.0,21.3733,21.4297,21.3733,21.4234,32100.0
2010-03-10 11:00:00,34.17,34.21,34.14,34.14,14200.0,21.436,21.4611,21.4172,21.4172,14200.0
2010-03-10 11:30:00,34.14,34.17,34.05,34.1,19600.0,21.4172,21.436,21.3607,21.3921,19600.0
2010-03-10 12:00:00,34.1,34.1,33.96,33.96,48200.0,21.3921,21.3921,21.3043,21.3043,48200.0
2010-03-10 12:30:00,33.96,34.06,33.94,34.04,14900.0,21.3043,21.367,21.2917,21.3544,14900.0
2010-03-10 13:00:00,34.04,34.09,34.02,34.02,35900.0,21.3544,21.3858,21.3419,21.3419,35900.0
2010-03-10 13:30:00,34.0,34.06,34.0,34.02,25300.0,21.3293,21.367,21.3293,21.3419,25300.0
2010-03-10 14:00:00,34.01,34.14,33.98,34.11,38100.0,21.3356,21.4172,21.3168,21.3984,38100.0
2010-03-10 14:30:00,34.13,34.16,34.1,34.11,21400.0,21.4109,21.4297,21.3921,21.3984,21400.0
2010-03-10 15:00:00,34.1,34.14,34.04,34.04,49400.0,21.3921,21.4172,21.3544,21.3544,49400.0
2010-03-10 15:30:00,34.01,34.1,33.99,34.09,175300.0,21.3356,21.3921,21.3231,21.3858,175300.0
2010-03-11 09:30:00,34.05,34.08,33.89,33.93,97300.0,21.3607,21.3795,21.2603,21.2854,97300.0
2010-03-11 10:00:00,33.97,34.05,33.97,34.03,51700.0,21.3105,21.3607,21.3105,21.3482,51700.0
2010-03-11 10:30:00,34.03,34.15,34.03,34.12,24800.0,21.3482,21.4234,21.3482,21.4046,24800.0
2010-03-11 11:00:00,34.11,34.12,34.04,34.11,16900.0,21.3984,21.4046,21.3544,21.3984,16900.0
2010-03-11 11:30:00,34.11,34.13,34.01,34.07,55600.0,21.3984,21.4109,21.3356,21.3733,55600.0
2010-03-11 12:00:00,34.06,34.08,33.97,33.98,45600.0,21.367,21.3795,21.3105,21.3168,45600.0
2010-03-11 12:30:00,33.99,34.05,33.99,34.04,15100.0,21.3231,21.3607,21.3231,21.3544,15100.0
2010-03-11 13:00:00,34.05,34.09,34.03,34.07,59800.0,21.3607,21.3858,21.3482,21.3733,59800.0
2010-03-11 13:30:00,34.08,34.1,34.05,34.06,48500.0,21.3795,21.3921,21.3607,21.367,48500.0
2010-03-11 14:00:00,34.06,34.07,34.03,34.07,27900.0,21.367,21.3733,21.3482,21.3733,27900.0
2010-03-11 14:30:00,34.05,34.09,34.05,34.06,17300.0,21.3607,21.3858,21.3607,21.367,17300.0
2010-03-11 15:00:00,34.07,34.18,34.06,34.18,43300.0,21.3733,21.4423,21.367,21.4423,43300.0
2010-03-11 15:30:00,34.16,34.23,34.15,34.2,178300.0,21.4297,21.4736,21.4234,21.4548,178300.0
2010-03-12 09:30:00,34.49,34.5,34.38,34.4,109900.0,21.6367,21.643,21.5677,21.5803,109900.0
2010-03-12 10:00:00,34.42,34.42,34.26,34.32,149600.0,21.5928,21.5928,21.4925,21.5301,149600.0
2010-03-12 10:30:00,34.31,34.38,34.29,34.36,66200.0,21.5238,21.5677,21.5113,21.5552,66200.0
2010-03-12 11:00:00,34.34,34.42,34.32,34.38,40700.0,21.5426,21.5928,21.5301,21.5677,40700.0
2010-03-12 11:30:00,34.37,34.39,34.33,34.35,67500.0,21.5615,21.574,21.5364,21.5489,67500.0
2010-03-12 12:00:00,34.34,34.4,34.32,34.36,153100.0,21.5426,21.5803,21.5301,21.5552,153100.0
2010-03-12 12:30:00,34.35,34.37,34.31,34.36,71300.0,21.5489,21.5615,21.5238,21.5552,71300.0
2010-03-12 13:00:00,34.36,34.4,34.36,34.39,41500.0,21.5552,21.5803,21.5552,21.574,41500.0
2010-03-12 13:30:00,34.39,34.42,34.38,34.42,74200.0,21.574,21.5928,21.5677,21.5928,74200.0
2010-03-12 14:00:00,34.42,34.44,34.4,34.42,116300.0,21.5928,21.6054,21.5803,21.5928,116300.0
2010-03-12 14:30:00,34.41,34.44,34.38,34.4,229600.0,21.5866,21.6054,21.5677,21.5803,229600.0
2010-03-12 15:00:00,34.4,34.42,34.33,34.35,156300.0,21.5803,21.5928,21.5364,21.5489,156300.0
2010-03-12 15:30:00,34.36,34.43,34.35,34.41,78300.0,21.5552,21.5991,21.5489,21.5866,78300.0
2010-03-15 09:30:00,34.17,34.22,34.11,34.12,117500.0,21.436,21.4674,21.3984,21.4046,117500.0
2010-03-15 10:00:00,34.1,34.19,34.09,34.16,102800.0,21.3921,21.4485,21.3858,21.4297,102800.0
2010-03-15 10:30:00,34.17,34.18,34.08,34.08,33100.0,21.436,21.4423,21.3795,21.3795,33100.0
2010-03-15 11:00:00,34.1,34.11,33.92,33.99,64500.0,21.3921,21.3984,21.2792,21.3231,64500.0
2010-03-15 11:30:00,33.98,33.98,33.94,33.97,28500.0,21.3168,21.3168,21.2917,21.3105,28500.0
2010-03-15 12:00:00,33.97,34.0,33.92,33.97,50100.0,21.3105,21.3293,21.2792,21.3105,50100.0
2010-03-15 12:30:00,33.97,34.01,33.94,33.97,27700.0,21.3105,21.3356,21.2917,21.3105,27700.0
2010-03-15 13:00:00,33.96,34.02,33.96,34.0,95900.0,21.3043,21.3419,21.3043,21.3293,95900.0
2010-03-15 13:30:00,34.0,34.04,34.0,34.04,21500.0,21.3293,21.3544,21.3293,21.3544,21500.0
2010-03-15 14:00:00,34.02,34.03,33.99,34.02,18300.0,21.3419,21.3482,21.3231,21.3419,18300.0
2010-03-15 14:30:00,34.01,34.1,33.99,34.07,35700.0,21.3356,21.3921,21.3231,21.3733,35700.0
2010-03-15 15:00:00,34.07,34.15,34.07,34.15,45600.0,21.3733,21.4234,21.3733,21.4234,45600.0
2010-03-15 15:30:00,34.16,34.19,34.12,34.17,78200.0,21.4297,21.4485,21.4046,21.436,78200.0
2010-03-16 09:30:00,34.32,34.32,34.22,34.26,49400.0,21.5301,21.5301,21.4674,21.4925,49400.0
2010-03-16 10:00:00,34.27,34.35,34.27,34.34,47700.0,21.4987,21.5489,21.4987,21.5426,47700.0
2010-03-16 10:30:00,34.35,34.47,34.33,34.45,72400.0,21.5489,21.6242,21.5364,21.6116,72400.0
2010-03-16 11:00:00,34.48,34.51,34.45,34.51,33200.0,21.6305,21.6493,21.6116,21.6493,33200.0
2010-03-16 11:30:00,34.51,34.53,34.47,34.5,20100.0,21.6493,21.6618,21.6242,21.643,20100.0
2010-03-16 12:00:00,34.5,34.51,34.47,34.5,17400.0,21.643,21.6493,21.6242,21.643,17400.0
2010-03-16 12:30:00,34.49,34.49,34.44,34.45,88500.0,21.6367,21.6367,21.6054,21.6116,88500.0
2010-03-16 13:00:00,34.45,34.46,34.39,34.4,29400.0,21.6116,21.6179,21.574,21.5803,29400.0
2010-03-16 13:30:00,34.4,34.41,34.36,34.38,28600.0,21.5803,21.5866,21.5552,21.5677,28600.0
2010-03-16 14:00:00,34.37,34.55,34.34,34.5,61600.0,21.5615,21.6744,21.5426,21.643,61600.0
2010-03-16 14:30:00,34.5,34.53,34.39,34.52,61600.0,21.643,21.6618,21.574,21.6556,61600.0
2010-03-16 15:00:00,34.51,34.59,34.48,34.57,26000.0,21.6493,21.6995,21.6305,21.6869,26000.0
2010-03-16 15:30:00,34.56,34.65,34.56,34.6,86900.0,21.6807,21.7371,21.6807,21.7057,86900.0
2010-03-17 09:30:00,34.74,34.79,34.74,34.79,112000.0,21.7936,21.8249,21.7936,21.8249,112000.0
2010-03-17 10:00:00,34.8,34.82,34.74,34.75,61500.0,21.8312,21.8438,21.7936,21.7998,61500.0
2010-03-17 10:30:00,34.75,34.75,34.69,34.75,22100.0,21.7998,21.7998,21.7622,21.7998,22100.0
2010-03-17 11:00:00,34.76,34.78,34.71,34.78,34000.0,21.8061,21.8187,21.7748,21.8187,34000.0
2010-03-17 11:30:00,34.79,34.81,34.75,34.75,95900.0,21.8249,21.8375,21.7998,21.7998,95900.0
2010-03-17 12:00:00,34.76,34.81,34.75,34.78,65500.0,21.8061,21.8375,21.7998,21.8187,65500.0
2010-03-17 12:30:00,34.78,34.84,34.77,34.84,20600.0,21.8187,21.8563,21.8124,21.8563,20600.0
2010-03-17 13:00:00,34.83,34.88,34.83,34.87,15800.0,21.85,21.8814,21.85,21.8751,15800.0
2010-03-17 13:30:00,34.88,34.94,34.86,34.93,99200.0,21.8814,21.919,21.8689,21.9128,99200.0
2010-03-17 14:00:00,34.93,34.93,34.9,34.91,113100.0,21.9128,21.9128,21.8939,21.9002,113100.0
2010-03-17 14:30:00,34.9,34.91,34.79,34.79,58700.0,21.8939,21.9002,21.8249,21.8249,58700.0
2010-03-17 15:00:00,34.8,34.83,34.73,34.74,91200.0,21.8312,21.85,21.7873,21.7936,91200.0
2010-03-17 15:30:00,34.75,34.8,34.71,34.79,283200.0,21.7998,21.8312,21.7748,21.8249,283200.0
2010-03-18 09:30:00,34.68,34.7,34.63,34.68,102700.0,21.7559,21.7685,21.7246,21.7559,102700.0
2010-03-18 10:00:00,34.68,34.71,34.62,34.62,34100.0,21.7559,21.7748,21.7183,21.7183,34100.0
2010-03-18 10:30:00,34.62,34.64,34.54,34.59,19600.0,21.7183,21.7308,21.6681,21.6995,19600.0
2010-03-18 11:00:00,34.58,34.61,34.5,34.5,75700.0,21.6932,21.712,21.643,21.643,75700.0
2010-03-18 11:30:00,34.5,34.5,34.37,34.44,82400.0,21.643,21.643,21.5615,21.6054,82400.0
2010-03-18 12:00:00,34.42,34.46,34.37,34.46,52100.0,21.5928,21.6179,21.5615,21.6179,52100.0
2010-03-18 12:30:00,34.48,34.5,34.47,34.49,25700.0,21.6305,21.643,21.6242,21.6367,25700.0
2010-03-18 13:00:00,34.49,34.59,34.49,34.56,33000.0,21.6367,21.6995,21.6367,21.6807,33000.0
2010-03-18 13:30:00,34.56,34.61,34.56,34.61,29200.0,21.6807,21.712,21.6807,21.712,29200.0
2010-03-18 14:00:00,34.61,34.61,34.58,34.6,88400.0,21.712,21.712,21.6932,21.7057,88400.0
2010-03-18 14:30:00,34.59,34.63,34.54,34.59,77300.0,21.6995,21.7246,21.6681,21.6995,77300.0
2010-03-18 15:00:00,34.58,34.59,34.55,34.59,49700.0,21.6932,21.6995,21.6744,21.6995,49700.0
2010-03-18 15:30:00,34.6,34.61,34.56,34.57,114200.0,21.7057,21.712,21.6807,21.6869,114200.0
2010-03-19 09:30:00,34.56,34.99,34.36,34.44,117100.0,21.6807,21.9504,21.5552,21.6054,117100.0
2010-03-19 10:00:00,34.44,34.45,34.22,34.25,99600.0,21.6054,21.6116,21.4674,21.4862,99600.0
2010-03-19 10:30:00,34.24,34.28,34.19,34.22,24800.0,21.4799,21.505,21.4485,21.4674,24800.0
2010-03-19 11:00:00,34.22,34.22,34.06,34.08,31500.0,21.4674,21.4674,21.367,21.3795,31500.0
2010-03-19 11:30:00,34.08,34.17,34.05,34.16,25100.0,21.3795,21.436,21.3607,21.4297,25100.0
2010-03-19 12:00:00,34.16,34.19,34.11,34.17,32700.0,21.4297,21.4485,21.3984,21.436,32700.0
2010-03-19 12:30:00,34.16,34.2,34.13,34.19,30700.0,21.4297,21.4548,21.4109,21.4485,30700.0
2010-03-19 13:00:00,34.21,34.21,34.18,34.2,33500.0,21.4611,21.4611,21.4423,21.4548,33500.0
2010-03-19 13:30:00,34.19,34.21,34.15,34.21,19500.0,21.4485,21.4611,21.4234,21.4611,19500.0
2010-03-19 14:00:00,34.22,34.25,34.19,34.23,42600.0,21.4674,21.4862,21.4485,21.4736,42600.0
2010-03-19 14:30:00,34.23,34.23,34.17,34.19,18600.0,21.4736,21.4736,21.436,21.4485,18600.0
2010-03-19 15:00:00,34.18,34.21,34.18,34.19,114400.0,21.4423,21.4611,21.4423,21.4485,114400.0
2010-03-19 15:30:00,34.19,34.22,34.11,34.22,89800.0,21.4485,21.4674,21.3984,21.4674,89800.0
2010-03-22 09:30:00,33.78,33.98,33.73,33.94,211400.0,21.1913,21.3168,21.16,21.2917,211400.0
2010-03-22 10:00:00,33.93,34.07,33.88,34.05,120000.0,21.2854,21.3733,21.2541,21.3607,120000.0
2010-03-22 10:30:00,34.04,34.17,34.03,34.15,71100.0,21.3544,21.436,21.3482,21.4234,71100.0
2010-03-22 11:00:00,34.13,34.23,34.13,34.14,88500.0,21.4109,21.4736,21.4109,21.4172,88500.0
2010-03-22 11:30:00,34.13,34.17,34.07,34.17,62900.0,21.4109,21.436,21.3733,21.436,62900.0
2010-03-22 12:00:00,34.18,34.21,34.13,34.21,69600.0,21.4423,21.4611,21.4109,21.4611,69600.0
2010-03-22 12:30:00,34.21,34.28,34.21,34.26,60300.0,21.4611,21.505,21.4611,21.4925,60300.0
2010-03-22 13:00:00,34.26,34.33,34.26,34.26,73100.0,21.4925,21.5364,21.4925,21.4925,73100.0
2010-03-22 13:30:00,34.26,34.31,34.26,34.27,136100.0,21.4925,21.5238,21.4925,21.4987,136100.0
2010-03-22 14:00:00,34.26,34.27,34.21,34.25,52700.0,21.4925,21.4987,21.4611,21.4862,52700.0
2010-03-22 14:30:00,34.26,34.32,34.26,34.28,46900.0,21.4925,21.5301,21.4925,21.505,46900.0
2010-03-22 15:00:00,34.29,34.32,34.24,34.28,58600.0,21.5113,21.5301,21.4799,21.505,58600.0
2010-03-22 15:30:00,34.28,34.32,34.25,34.3,137300.0,21.505,21.5301,21.4862,21.5175,137300.0
2010-03-23 09:30:00,34.31,34.31,34.17,34.26,89400.0,21.5307,21.5307,21.4428,21.4993,89400.0
2010-03-23 10:00:00,34.26,34.41,34.23,34.38,43600.0,21.4993,21.5934,21.4805,21.5746,43600.0
2010-03-23 10:30:00,34.37,34.43,34.32,34.32,29000.0,21.5683,21.606,21.5369,21.5369,29000.0
2010-03-23 11:00:00,34.29,34.33,34.24,34.31,247000.0,21.5181,21.5432,21.4867,21.5307,247000.0
2010-03-23 11:30:00,34.31,34.42,34.3,34.42,35700.0,21.5307,21.5997,21.5244,21.5997,35700.0
2010-03-23 12:00:00,34.42,34.52,34.41,34.45,22200.0,21.5997,21.6625,21.5934,21.6185,22200.0
2010-03-23 12:30:00,34.46,34.46,34.37,34.38,19600.0,21.6248,21.6248,21.5683,21.5746,19600.0
2010-03-23 13:00:00,34.39,34.42,34.36,34.4,35200.0,21.5809,21.5997,21.562,21.5871,35200.0
2010-03-23 13:30:00,34.4,34.4,34.3,34.3,56100.0,21.5871,21.5871,21.5244,21.5244,56100.0
2010-03-23 14:00:00,34.3,34.37,34.3,34.37,52800.0,21.5244,21.5683,21.5244,21.5683,52800.0
2010-03-23 14:30:00,34.36,34.39,34.34,34.39,62900.0,21.562,21.5809,21.5495,21.5809,62900.0
2010-03-23 15:00:00,34.4,34.54,34.37,34.53,47900.0,21.5871,21.675,21.5683,21.6687,47900.0
2010-03-23 15:30:00,34.54,34.56,34.51,34.56,130000.0,21.675,21.6876,21.6562,21.6876,130000.0
2010-03-24 09:30:00,33.97,34.0,33.9,33.97,59600.0,21.3173,21.3361,21.2734,21.3173,59600.0
2010-03-24 10:00:00,33.97,34.09,33.92,34.03,47400.0,21.3173,21.3926,21.2859,21.355,47400.0
2010-03-24 10:30:00,34.04,34.09,34.0,34.05,55000.0,21.3612,21.3926,21.3361,21.3675,55000.0
2010-03-24 11:00:00,34.03,34.04,33.85,33.91,38100.0,21.355,21.3612,21.242,21.2797,38100.0
2010-03-24 11:30:00,33.91,33.98,33.89,33.98,32100.0,21.2797,21.3236,21.2671,21.3236,32100.0
2010-03-24 12:00:00,33.98,34.01,33.96,34.0,19400.0,21.3236,21.3424,21.311,21.3361,19400.0
2010-03-24 12:30:00,34.0,34.09,33.99,34.05,50100.0,21.3361,21.3926,21.3299,21.3675,50100.0
2010-03-24 13:00:00,34.05,34.05,33.87,33.91,49100.0,21.3675,21.3675,21.2546,21.2797,49100.0
2010-03-24 13:30:00,33.92,33.97,33.87,33.94,31800.0,21.2859,21.3173,21.2546,21.2985,31800.0
2010-03-24 14:00:00,33.95,34.02,33.93,33.98,84800.0,21.3048,21.3487,21.2922,21.3236,84800.0
2010-03-24 14:30:00,33.99,34.01,33.96,33.96,46000.0,21.3299,21.3424,21.311,21.311,46000.0
2010-03-24 15:00:00,33.96,34.0,33.92,33.97,94500.0,21.311,21.3361,21.2859,21.3173,94500.0
2010-03-24 15:30:00,33.98,34.02,33.95,33.95,134300.0,21.3236,21.3487,21.3048,21.3048,134300.0
2010-03-25 09:30:00,34.26,34.29,34.18,34.2,59300.0,21.4993,21.5181,21.4491,21.4616,59300.0
2010-03-25 10:00:00,34.19,34.25,34.12,34.19,40200.0,21.4554,21.493,21.4114,21.4554,40200.0
2010-03-25 10:30:00,34.17,34.25,34.16,34.23,26800.0,21.4428,21.493,21.4365,21.4805,26800.0
2010-03-25 11:00:00,34.22,34.37,34.21,34.34,20000.0,21.4742,21.5683,21.4679,21.5495,20000.0
2010-03-25 11:30:00,34.34,34.35,34.29,34.3,17700.0,21.5495,21.5558,21.5181,21.5244,17700.0
2010-03-25 12:00:00,34.31,34.38,34.26,34.27,109900.0,21.5307,21.5746,21.4993,21.5056,109900.0
2010-03-25 12:30:00,34.27,34.38,34.27,34.33,26800.0,21.5056,21.5746,21.5056,21.5432,26800.0
2010-03-25 13:00:00,34.32,34.34,34.29,34.3,28600.0,21.5369,21.5495,21.5181,21.5244,28600.0
2010-03-25 13:30:00,34.27,34.27,34.09,34.15,62000.0,21.5056,21.5056,21.3926,21.4303,62000.0
2010-03-25 14:00:00,34.16,34.18,34.07,34.07,35500.0,21.4365,21.4491,21.3801,21.3801,35500.0
2010-03-25 14:30:00,34.07,34.11,34.01,34.07,26000.0,21.3801,21.4052,21.3424,21.3801,26000.0
2010-03-25 15:00:00,34.07,34.15,34.04,34.04,59500.0,21.3801,21.4303,21.3612,21.3612,59500.0
2010-03-25 15:30:00,34.04,34.05,33.94,33.97,245400.0,21.3612,21.3675,21.2985,21.3173,245400.0
2010-03-26 09:30:00,34.23,34.31,34.13,34.27,108400.0,21.4805,21.5307,21.4177,21.5056,108400.0
2010-03-26 10:00:00,34.29,34.41,34.29,34.38,117300.0,21.5181,21.5934,21.5181,21.5746,117300.0
2010-03-26 10:30:00,34.38,34.41,34.27,34.27,115000.0,21.5746,21.5934,21.5056,21.5056,115000.0
2010-03-26 11:00:00,34.28,34.37,34.28,34.35,80600.0,21.5118,21.5683,21.5118,21.5558,80600.0
2010-03-26 11:30:00,34.35,34.35,34.25,34.27,52800.0,21.5558,21.5558,21.493,21.5056,52800.0
2010-03-26 12:00:00,34.28,34.32,34.19,34.21,63500.0,21.5118,21.5369,21.4554,21.4679,63500.0
2010-03-26 12:30:00,34.22,34.24,34.16,34.18,61800.0,21.4742,21.4867,21.4365,21.4491,61800.0
2010-03-26 13:00:00,34.17,34.19,34.06,34.14,162600.0,21.4428,21.4554,21.3738,21.424,162600.0
2010-03-26 13:30:00,34.13,34.18,34.11,34.13,196800.0,21.4177,21.4491,21.4052,21.4177,196800.0
2010-03-26 14:00:00,34.13,34.18,34.1,34.17,118100.0,21.4177,21.4491,21.3989,21.4428,118100.0
2010-03-26 14:30:00,34.17,34.22,34.15,34.19,152100.0,21.4428,21.4742,21.4303,21.4554,152100.0
2010-03-26 15:00:00,34.19,34.2,34.14,34.16,172100.0,21.4554,21.4616,21.424,21.4365,172100.0
2010-03-26 15:30:00,34.17,34.22,34.15,34.22,321500.0,21.4428,21.4742,21.4303,21.4742,321500.0
2010-03-29 09:30:00,34.4,34.51,34.38,34.38,92800.0,21.5871,21.6562,21.5746,21.5746,92800.0
2010-03-29 10:00:00,34.39,34.45,34.37,34.41,44400.0,21.5809,21.6185,21.5683,21.5934,44400.0
2010-03-29 10:30:00,34.36,34.48,34.36,34.48,35900.0,21.562,21.6373,21.562,21.6373,35900.0
2010-03-29 11:00:00,34.49,34.56,34.49,34.53,31800.0,21.6436,21.6876,21.6436,21.6687,31800.0
2010-03-29 11:30:00,34.53,34.55,34.51,34.51,13500.0,21.6687,21.6813,21.6562,21.6562,13500.0
2010-03-29 12:00:00,34.51,34.53,34.47,34.5,37700.0,21.6562,21.6687,21.6311,21.6499,37700.0
2010-03-29 12:30:00,34.5,34.51,34.44,34.44,45700.0,21.6499,21.6562,21.6122,21.6122,45700.0
2010-03-29 13:00:00,34.44,34.48,34.44,34.46,18400.0,21.6122,21.6373,21.6122,21.6248,18400.0
2010-03-29 13:30:00,34.47,34.48,34.45,34.47,64100.0,21.6311,21.6373,21.6185,21.6311,64100.0
2010-03-29 14:00:00,34.47,34.49,34.45,34.48,91700.0,21.6311,21.6436,21.6185,21.6373,91700.0
2010-03-29 14:30:00,34.47,34.51,34.47,34.51,59600.0,21.6311,21.6562,21.6311,21.6562,59600.0
2010-03-29 15:00:00,34.51,34.58,34.5,34.57,30900.0,21.6562,21.7001,21.6499,21.6938,30900.0
2010-03-29 15:30:00,34.56,34.57,34.52,34.56,53300.0,21.6876,21.6938,21.6625,21.6876,53300.0
2010-03-30 09:30:00,34.65,34.72,34.61,34.69,72600.0,21.744,21.788,21.7189,21.7691,72600.0
2010-03-30 10:00:00,34.71,34.77,34.58,34.6,123700.0,21.7817,21.8193,21.7001,21.7127,123700.0
2010-03-30 10:30:00,34.62,34.65,34.58,34.59,20800.0,21.7252,21.744,21.7001,21.7064,20800.0
2010-03-30 11:00:00,34.58,34.59,34.42,34.5,57900.0,21.7001,21.7064,21.5997,21.6499,57900.0
2010-03-30 11:30:00,34.49,34.54,34.45,34.51,10600.0,21.6436,21.675,21.6185,21.6562,10600.0
2010-03-30 12:00:00,34.52,34.54,34.5,34.54,115800.0,21.6625,21.675,21.6499,21.675,115800.0
2010-03-30 12:30:00,34.54,34.57,34.52,34.54,37800.0,21.675,21.6938,21.6625,21.675,37800.0
2010-03-30 13:00:00,34.51,34.52,34.46,34.48,27600.0,21.6562,21.6625,21.6248,21.6373,27600.0
2010-03-30 13:30:00,34.49,34.51,34.45,34.49,33700.0,21.6436,21.6562,21.6185,21.6436,33700.0
2010-03-30 14:00:00,34.49,34.49,34.44,34.47,118200.0,21.6436,21.6436,21.6122,21.6311,118200.0
2010-03-30 14:30:00,34.47,34.59,34.47,34.57,63300.0,21.6311,21.7064,21.6311,21.6938,63300.0
2010-03-30 15:00:00,34.58,34.59,34.54,34.58,60600.0,21.7001,21.7064,21.675,21.7001,60600.0
2010-03-30 15:30:00,34.58,34.62,34.54,34.59,78700.0,21.7001,21.7252,21.675,21.7064,78700.0
2010-03-31 09:30:00,34.49,34.5,34.36,34.44,48200.0,21.6436,21.6499,21.562,21.6122,48200.0
2010-03-31 10:00:00,34.45,34.56,34.42,34.54,35400.0,21.6185,21.6876,21.5997,21.675,35400.0
2010-03-31 10:30:00,34.54,34.6,34.46,34.5,26100.0,21.675,21.7127,21.6248,21.6499,26100.0
2010-03-31 11:00:00,34.5,34.51,34.41,34.46,34200.0,21.6499,21.6562,21.5934,21.6248,34200.0
2010-03-31 11:30:00,34.47,34.6,34.47,34.6,46600.0,21.6311,21.7127,21.6311,21.7127,46600.0
2010-03-31 12:00:00,34.61,34.67,34.59,34.64,30100.0,21.7189,21.7566,21.7064,21.7378,30100.0
2010-03-31 12:30:00,34.63,34.69,34.62,34.65,22100.0,21.7315,21.7691,21.7252,21.744,22100.0
2010-03-31 13:00:00,34.65,34.68,34.64,34.66,21400.0,21.744,21.7629,21.7378,21.7503,21400.0
2010-03-31 13:30:00,34.66,34.69,34.64,34.68,33100.0,21.7503,21.7691,21.7378,21.7629,33100.0
2010-03-31 14:00:00,34.69,34.71,34.65,34.69,43000.0,21.7691,21.7817,21.744,21.7691,43000.0
2010-03-31 14:30:00,34.68,34.69,34.58,34.58,61200.0,21.7629,21.7691,21.7001,21.7001,61200.0
2010-03-31 15:00:00,34.58,34.59,34.51,34.58,75500.0,21.7001,21.7064,21.6562,21.7001,75500.0
2010-03-31 15:30:00,34.58,34.61,34.51,34.57,138300.0,21.7001,21.7189,21.6562,21.6938,138300.0
2010-04-01 09:30:00,34.98,35.05,34.95,35.03,62700.0,21.9511,21.995,21.9323,21.9825,62700.0
2010-04-01 10:00:00,35.03,35.05,34.9,34.95,246400.0,21.9825,21.995,21.9009,21.9323,246400.0
2010-04-01 10:30:00,34.95,35.01,34.91,34.95,473900.0,21.9323,21.9699,21.9072,21.9323,473900.0
2010-04-01 11:00:00,34.95,35.02,34.94,35.01,114000.0,21.9323,21.9762,21.926,21.9699,114000.0
2010-04-01 11:30:00,35.01,35.14,35.01,35.09,86700.0,21.9699,22.0515,21.9699,22.0201,86700.0
2010-04-01 12:00:00,35.1,35.13,35.09,35.09,38100.0,22.0264,22.0452,22.0201,22.0201,38100.0
2010-04-01 12:30:00,35.09,35.14,35.09,35.12,39100.0,22.0201,22.0515,22.0201,22.039,39100.0
2010-04-01 13:00:00,35.12,35.14,35.11,35.13,62800.0,22.039,22.0515,22.0327,22.0452,62800.0
2010-04-01 13:30:00,35.13,35.14,35.02,35.06,48700.0,22.0452,22.0515,21.9762,22.0013,48700.0
2010-04-01 14:00:00,35.06,35.09,35.0,35.01,233300.0,22.0013,22.0201,21.9637,21.9699,233300.0
2010-04-01 14:30:00,35.02,35.05,34.94,35.05,121600.0,21.9762,21.995,21.926,21.995,121600.0
2010-04-01 15:00:00,35.05,35.07,35.01,35.07,51900.0,21.995,22.0076,21.9699,22.0076,51900.0
2010-04-01 15:30:00,35.06,35.14,35.02,35.13,845700.0,22.0013,22.0515,21.9762,22.0452,845700.0
2010-04-05 09:30:00,35.15,35.21,35.04,35.19,85000.0,22.0578,22.0954,21.9888,22.0829,85000.0
2010-04-05 10:00:00,35.19,35.23,35.14,35.18,194700.0,22.0829,22.108,22.0515,22.0766,194700.0
2010-04-05 10:30:00,35.19,35.25,35.15,35.2,246500.0,22.0829,22.1206,22.0578,22.0892,246500.0
2010-04-05 11:00:00,35.2,35.22,35.18,35.2,238600.0,22.0892,22.1017,22.0766,22.0892,238600.0
2010-04-05 11:30:00,35.2,35.2,35.13,35.19,301600.0,22.0892,22.0892,22.0452,22.0829,301600.0
2010-04-05 12:00:00,35.19,35.2,35.15,35.16,227800.0,22.0829,22.0892,22.0578,22.0641,227800.0
2010-04-05 12:30:00,35.17,35.2,35.15,35.17,293900.0,22.0703,22.0892,22.0578,22.0703,293900.0
2010-04-05 13:00:00,35.17,35.2,35.14,35.16,239900.0,22.0703,22.0892,22.0515,22.0641,239900.0
2010-04-05 13:30:00,35.17,35.19,35.07,35.1,281400.0,22.0703,22.0829,22.0076,22.0264,281400.0
2010-04-05 14:00:00,35.1,35.13,35.09,35.13,334800.0,22.0264,22.0452,22.0201,22.0452,334800.0
2010-04-05 14:30:00,35.13,35.17,35.11,35.12,240300.0,22.0452,22.0703,22.0327,22.039,240300.0
2010-04-05 15:00:00,35.12,35.14,35.08,35.12,345400.0,22.039,22.0515,22.0139,22.039,345400.0
2010-04-05 15:30:00,35.11,35.11,35.05,35.09,393200.0,22.0327,22.0327,21.995,22.0201,393200.0
2010-04-06 09:30:00,34.77,34.82,34.72,34.78,95500.0,21.8193,21.8507,21.788,21.8256,95500.0
2010-04-06 10:00:00,34.77,34.85,34.74,34.85,32600.0,21.8193,21.8695,21.8005,21.8695,32600.0
2010-04-06 10:30:00,34.86,34.88,34.82,34.87,29600.0,21.8758,21.8884,21.8507,21.8821,29600.0
2010-04-06 11:00:00,34.87,34.93,34.85,34.92,132000.0,21.8821,21.9197,21.8695,21.9135,132000.0
2010-04-06 11:30:00,34.91,34.98,34.91,34.93,69900.0,21.9072,21.9511,21.9072,21.9197,69900.0
2010-04-06 12:00:00,34.93,34.96,34.92,34.95,30200.0,21.9197,21.9386,21.9135,21.9323,30200.0
2010-04-06 12:30:00,34.95,34.95,34.9,34.95,23200.0,21.9323,21.9323,21.9009,21.9323,23200.0
2010-04-06 13:00:00,34.96,34.98,34.94,34.96,52600.0,21.9386,21.9511,21.926,21.9386,52600.0
2010-04-06 13:30:00,34.96,34.98,34.93,34.96,36600.0,21.9386,21.9511,21.9197,21.9386,36600.0
2010-04-06 14:00:00,34.96,35.08,34.96,35.06,69500.0,21.9386,22.0139,21.9386,22.0013,69500.0
2010-04-06 14:30:00,35.06,35.1,35.02,35.05,108400.0,22.0013,22.0264,21.9762,21.995,108400.0
2010-04-06 15:00:00,35.06,35.08,35.03,35.04,144100.0,22.0013,22.0139,21.9825,21.9888,144100.0
2010-04-06 15:30:00,35.03,35.09,35.02,35.09,187200.0,21.9825,22.0201,21.9762,22.0201,187200.0
2010-04-07 09:30:00,34.87,34.9,34.82,34.83,109400.0,21.8821,21.9009,21.8507,21.857,109400.0
2010-04-07 10:00:00,34.83,34.9,34.78,34.85,104800.0,21.857,21.9009,21.8256,21.8695,104800.0
2010-04-07 10:30:00,34.84,34.87,34.73,34.76,61000.0,21.8633,21.8821,21.7942,21.8131,61000.0
2010-04-07 11:00:00,34.78,34.87,34.72,34.87,46800.0,21.8256,21.8821,21.788,21.8821,46800.0
2010-04-07 11:30:00,34.88,34.88,34.78,34.87,61400.0,21.8884,21.8884,21.8256,21.8821,61400.0
2010-04-07 12:00:00,34.86,34.88,34.82,34.83,30100.0,21.8758,21.8884,21.8507,21.857,30100.0
2010-04-07 12:30:00,34.83,34.84,34.8,34.83,42300.0,21.857,21.8633,21.8382,21.857,42300.0
2010-04-07 13:00:00,34.84,34.94,34.83,34.92,132300.0,21.8633,21.926,21.857,21.9135,132300.0
2010-04-07 13:30:00,34.94,34.95,34.89,34.94,58500.0,21.926,21.9323,21.8946,21.926,58500.0
2010-04-07 14:00:00,34.95,34.95,34.84,34.86,48700.0,21.9323,21.9323,21.8633,21.8758,48700.0
2010-04-07 14:30:00,34.86,34.88,34.81,34.84,48700.0,21.8758,21.8884,21.8444,21.8633,48700.0
2010-04-07 15:00:00,34.83,34.83,34.69,34.72,74600.0,21.857,21.857,21.7691,21.788,74600.0
2010-04-07 15:30:00,34.72,34.82,34.68,34.82,67500.0,21.788,21.8507,21.7629,21.8507,67500.0
2010-04-08 09:30:00,34.46,34.5,34.36,34.44,63900.0,21.6248,21.6499,21.562,21.6122,63900.0
2010-04-08 10:00:00,34.44,34.5,34.4,34.5,54700.0,21.6122,21.6499,21.5871,21.6499,54700.0
2010-04-08 10:30:00,34.49,34.58,34.48,34.55,38500.0,21.6436,21.7001,21.6373,21.6813,38500.0
2010-04-08 11:00:00,34.55,34.63,34.54,34.56,39600.0,21.6813,21.7315,21.675,21.6876,39600.0
2010-04-08 11:30:00,34.57,34.68,34.54,34.66,32600.0,21.6938,21.7629,21.675,21.7503,32600.0
2010-04-08 12:00:00,34.66,34.7,34.63,34.7,33900.0,21.7503,21.7754,21.7315,21.7754,33900.0
2010-04-08 12:30:00,34.7,34.72,34.66,34.72,29300.0,21.7754,21.788,21.7503,21.788,29300.0
2010-04-08 13:00:00,34.73,34.77,34.7,34.73,24800.0,21.7942,21.8193,21.7754,21.7942,24800.0
2010-04-08 13:30:00,34.72,34.78,34.72,34.73,21100.0,21.788,21.8256,21.788,21.7942,21100.0
2010-04-08 14:00:00,34.73,34.76,34.71,34.75,20500.0,21.7942,21.8131,21.7817,21.8068,20500.0
2010-04-08 14:30:00,34.77,34.83,34.75,34.81,39800.0,21.8193,21.857,21.8068,21.8444,39800.0
2010-04-08 15:00:00,34.82,34.82,34.78,34.8,63300.0,21.8507,21.8507,21.8256,21.8382,63300.0
2010-04-08 15:30:00,34.8,34.82,34.76,34.76,37800.0,21.8382,21.8507,21.8131,21.8131,37800.0
2010-04-09 09:30:00,34.9,35.12,34.9,35.1,252600.0,21.9009,22.039,21.9009,22.0264,252600.0
2010-04-09 10:00:00,35.12,35.21,35.03,35.03,307100.0,22.039,22.0954,21.9825,21.9825,307100.0
2010-04-09 10:30:00,35.04,35.18,35.04,35.12,320300.0,21.9888,22.0766,21.9888,22.039,320300.0
2010-04-09 11:00:00,35.12,35.29,35.11,35.29,334600.0,22.039,22.1457,22.0327,22.1457,334600.0
2010-04-09 11:30:00,35.28,35.32,35.25,35.26,77200.0,22.1394,22.1645,22.1206,22.1268,77200.0
2010-04-09 12:00:00,35.25,35.28,35.25,35.27,45100.0,22.1206,22.1394,22.1206,22.1331,45100.0
2010-04-09 12:30:00,35.26,35.26,35.21,35.21,60100.0,22.1268,22.1268,22.0954,22.0954,60100.0
2010-04-09 13:00:00,35.21,35.23,35.17,35.22,29400.0,22.0954,22.108,22.0703,22.1017,29400.0
2010-04-09 13:30:00,35.22,35.24,35.19,35.19,24900.0,22.1017,22.1143,22.0829,22.0829,24900.0
2010-04-09 14:00:00,35.19,35.24,35.17,35.22,37200.0,22.0829,22.1143,22.0703,22.1017,37200.0
2010-04-09 14:30:00,35.22,35.23,35.2,35.21,93600.0,22.1017,22.108,22.0892,22.0954,93600.0
2010-04-09 15:00:00,35.2,35.29,35.2,35.29,46100.0,22.0892,22.1457,22.0892,22.1457,46100.0
2010-04-09 15:30:00,35.29,35.35,35.26,35.26,67100.0,22.1457,22.1833,22.1268,22.1268,67100.0
2010-04-12 09:30:00,35.36,35.49,35.36,35.37,45900.0,22.1896,22.2712,22.1896,22.1959,45900.0
2010-04-12 10:00:00,35.36,35.46,35.35,35.46,59800.0,22.1896,22.2523,22.1833,22.2523,59800.0
2010-04-12 10:30:00,35.45,35.52,35.4,35.51,44200.0,22.2461,22.29,22.2147,22.2837,44200.0
2010-04-12 11:00:00,35.5,35.53,35.47,35.47,40300.0,22.2774,22.2963,22.2586,22.2586,40300.0
2010-04-12 11:30:00,35.45,35.48,35.42,35.45,56700.0,22.2461,22.2649,22.2272,22.2461,56700.0
2010-04-12 12:00:00,35.45,35.45,35.43,35.43,16700.0,22.2461,22.2461,22.2335,22.2335,16700.0
2010-04-12 12:30:00,35.43,35.46,35.42,35.45,44800.0,22.2335,22.2523,22.2272,22.2461,44800.0
2010-04-12 13:00:00,35.45,35.51,35.45,35.5,63000.0,22.2461,22.2837,22.2461,22.2774,63000.0
2010-04-12 13:30:00,35.5,35.52,35.47,35.47,80900.0,22.2774,22.29,22.2586,22.2586,80900.0
2010-04-12 14:00:00,35.47,35.5,35.46,35.48,74200.0,22.2586,22.2774,22.2523,22.2649,74200.0
2010-04-12 14:30:00,35.49,35.52,35.46,35.52,36000.0,22.2712,22.29,22.2523,22.29,36000.0
2010-04-12 15:00:00,35.51,35.52,35.43,35.44,107900.0,22.2837,22.29,22.2335,22.2398,107900.0
2010-04-12 15:30:00,35.44,35.47,35.41,35.45,60400.0,22.2398,22.2586,22.221,22.2461,60400.0
2010-04-13 09:30:00,35.48,35.49,35.37,35.38,31000.0,22.2649,22.2712,22.1959,22.2021,31000.0
2010-04-13 10:00:00,35.37,35.38,35.22,35.22,23200.0,22.1959,22.2021,22.1017,22.1017,23200.0
2010-04-13 10:30:00,35.22,35.23,35.14,35.2,46200.0,22.1017,22.108,22.0515,22.0892,46200.0
2010-04-13 11:00:00,35.18,35.26,35.16,35.26,18400.0,22.0766,22.1268,22.0641,22.1268,18400.0
2010-04-13 11:30:00,35.26,35.28,35.23,35.26,28600.0,22.1268,22.1394,22.108,22.1268,28600.0
2010-04-13 12:00:00,35.26,35.35,35.25,35.32,40800.0,22.1268,22.1833,22.1206,22.1645,40800.0
2010-04-13 12:30:00,35.32,35.34,35.29,35.34,12900.0,22.1645,22.177,22.1457,22.177,12900.0
2010-04-13 13:00:00,35.34,35.34,35.32,35.33,14600.0,22.177,22.177,22.1645,22.1708,14600.0
2010-04-13 13:30:00,35.34,35.4,35.33,35.39,47900.0,22.177,22.2147,22.1708,22.2084,47900.0
2010-04-13 14:00:00,35.39,35.4,35.35,35.35,37400.0,22.2084,22.2147,22.1833,22.1833,37400.0
2010-04-13 14:30:00,35.35,35.42,35.35,35.4,84700.0,22.1833,22.2272,22.1833,22.2147,84700.0
2010-04-13 15:00:00,35.4,35.47,35.38,35.45,53100.0,22.2147,22.2586,22.2021,22.2461,53100.0
2010-04-13 15:30:00,35.45,35.45,35.39,35.4,22100.0,22.2461,22.2461,22.2084,22.2147,22100.0
2010-04-14 09:30:00,35.68,35.72,35.64,35.65,42400.0,22.3904,22.4155,22.3653,22.3716,42400.0
2010-04-14 10:00:00,35.64,35.68,35.55,35.67,48600.0,22.3653,22.3904,22.3088,22.3841,48600.0
2010-04-14 10:30:00,35.67,35.72,35.64,35.7,43800.0,22.3841,22.4155,22.3653,22.4029,43800.0
2010-04-14 11:00:00,35.7,35.79,35.7,35.79,42400.0,22.4029,22.4594,22.4029,22.4594,42400.0
2010-04-14 11:30:00,35.78,35.78,35.72,35.73,26800.0,22.4531,22.4531,22.4155,22.4218,26800.0
2010-04-14 12:00:00,35.74,35.76,35.73,35.75,44400.0,22.428,22.4406,22.4218,22.4343,44400.0
2010-04-14 12:30:00,35.75,35.79,35.74,35.77,45100.0,22.4343,22.4594,22.428,22.4469,45100.0
2010-04-14 13:00:00,35.77,35.8,35.76,35.79,18500.0,22.4469,22.4657,22.4406,22.4594,18500.0
2010-04-14 13:30:00,35.8,35.81,35.74,35.75,24600.0,22.4657,22.472,22.428,22.4343,24600.0
2010-04-14 14:00:00,35.75,35.78,35.74,35.77,44700.0,22.4343,22.4531,22.428,22.4469,44700.0
2010-04-14 14:30:00,35.77,35.82,35.77,35.8,59500.0,22.4469,22.4782,22.4469,22.4657,59500.0
2010-04-14 15:00:00,35.8,35.83,35.78,35.83,79700.0,22.4657,22.4845,22.4531,22.4845,79700.0
2010-04-14 15:30:00,35.83,35.9,35.83,35.85,127100.0,22.4845,22.5284,22.4845,22.4971,127100.0
2010-04-15 09:30:00,35.63,35.67,35.58,35.66,49600.0,22.359,22.3841,22.3276,22.3778,49600.0
2010-04-15 10:00:00,35.66,35.76,35.62,35.75,40800.0,22.3778,22.4406,22.3527,22.4343,40800.0
2010-04-15 10:30:00,35.74,35.86,35.74,35.83,35000.0,22.428,22.5033,22.428,22.4845,35000.0
2010-04-15 11:00:00,35.82,35.87,35.76,35.77,63000.0,22.4782,22.5096,22.4406,22.4469,63000.0
2010-04-15 11:30:00,35.77,35.79,35.7,35.73,86000.0,22.4469,22.4594,22.4029,22.4218,86000.0
2010-04-15 12:00:00,35.72,35.75,35.68,35.73,87200.0,22.4155,22.4343,22.3904,22.4218,87200.0
2010-04-15 12:30:00,35.72,35.76,35.71,35.76,26200.0,22.4155,22.4406,22.4092,22.4406,26200.0
2010-04-15 13:00:00,35.77,35.83,35.75,35.81,17200.0,22.4469,22.4845,22.4343,22.472,17200.0
2010-04-15 13:30:00,35.82,35.85,35.8,35.83,46100.0,22.4782,22.4971,22.4657,22.4845,46100.0
2010-04-15 14:00:00,35.83,35.85,35.81,35.85,93200.0,22.4845,22.4971,22.472,22.4971,93200.0
2010-04-15 14:30:00,35.85,35.9,35.84,35.9,61100.0,22.4971,22.5284,22.4908,22.5284,61100.0
2010-04-15 15:00:00,35.9,35.9,35.83,35.84,51300.0,22.5284,22.5284,22.4845,22.4908,51300.0
2010-04-15 15:30:00,35.83,35.87,35.78,35.87,88100.0,22.4845,22.5096,22.4531,22.5096,88100.0
2010-04-16 09:30:00,35.54,35.62,35.44,35.45,66700.0,22.3025,22.3527,22.2398,22.2461,66700.0
2010-04-16 10:00:00,35.46,35.68,35.46,35.6,37200.0,22.2523,22.3904,22.2523,22.3402,37200.0
2010-04-16 10:30:00,35.61,35.64,35.15,35.24,72700.0,22.3465,22.3653,22.0578,22.1143,72700.0
2010-04-16 11:00:00,35.23,35.35,34.95,35.07,291800.0,22.108,22.1833,21.9323,22.0076,291800.0
2010-04-16 11:30:00,35.06,35.2,34.99,35.05,88300.0,22.0013,22.0892,21.9574,21.995,88300.0
2010-04-16 12:00:00,35.04,35.07,34.96,35.02,49000.0,21.9888,22.0076,21.9386,21.9762,49000.0
2010-04-16 12:30:00,35.02,35.06,34.9,35.06,74900.0,21.9762,22.0013,21.9009,22.0013,74900.0
2010-04-16 13:00:00,35.05,35.1,35.02,35.04,59800.0,21.995,22.0264,21.9762,21.9888,59800.0
2010-04-16 13:30:00,35.04,35.06,34.99,35.02,39400.0,21.9888,22.0013,21.9574,21.9762,39400.0
2010-04-16 14:00:00,35.03,35.16,35.02,35.14,38200.0,21.9825,22.0641,21.9762,22.0515,38200.0
2010-04-16 14:30:00,35.14,35.18,35.06,35.07,84300.0,22.0515,22.0766,22.0013,22.0076,84300.0
2010-04-16 15:00:00,35.07,35.13,35.04,35.12,70400.0,22.0076,22.0452,21.9888,22.039,70400.0
2010-04-16 15:30:00,35.11,35.19,35.04,35.04,83400.0,22.0327,22.0829,21.9888,21.9888,83400.0
2010-04-19 09:30:00,34.7,34.88,34.66,34.84,79500.0,21.7754,21.8884,21.7503,21.8633,79500.0
2010-04-19 10:00:00,34.84,34.94,34.83,34.86,42900.0,21.8633,21.926,21.857,21.8758,42900.0
2010-04-19 10:30:00,34.84,34.87,34.78,34.81,27400.0,21.8633,21.8821,21.8256,21.8444,27400.0
2010-04-19 11:00:00,34.81,34.82,34.74,34.77,21900.0,21.8444,21.8507,21.8005,21.8193,21900.0
2010-04-19 11:30:00,34.78,34.81,34.6,34.63,22200.0,21.8256,21.8444,21.7127,21.7315,22200.0
2010-04-19 12:00:00,34.63,34.67,34.55,34.64,56300.0,21.7315,21.7566,21.6813,21.7378,56300.0
2010-04-19 12:30:00,34.63,34.7,34.61,34.7,7600.0,21.7315,21.7754,21.7189,21.7754,7600.0
2010-04-19 13:00:00,34.7,34.74,34.67,34.72,13800.0,21.7754,21.8005,21.7566,21.788,13800.0
2010-04-19 13:30:00,34.73,34.76,34.66,34.66,27300.0,21.7942,21.8131,21.7503,21.7503,27300.0
2010-04-19 14:00:00,34.67,34.83,34.65,34.81,23800.0,21.7566,21.857,21.744,21.8444,23800.0
2010-04-19 14:30:00,34.82,34.89,34.8,34.89,39200.0,21.8507,21.8946,21.8382,21.8946,39200.0
2010-04-19 15:00:00,34.92,34.95,34.87,34.95,90500.0,21.9135,21.9323,21.8821,21.9323,90500.0
2010-04-19 15:30:00,34.95,35.0,34.9,34.97,72800.0,21.9323,21.9637,21.9009,21.9448,72800.0
2010-04-20 09:30:00,35.28,35.3,35.16,35.22,60400.0,22.1394,22.1519,22.0641,22.1017,60400.0
2010-04-20 10:00:00,35.23,35.26,35.12,35.16,19900.0,22.108,22.1268,22.039,22.0641,19900.0
2010-04-20 10:30:00,35.16,35.21,35.13,35.16,24500.0,22.0641,22.0954,22.0452,22.0641,24500.0
2010-04-20 11:00:00,35.17,35.22,35.13,35.18,46900.0,22.0703,22.1017,22.0452,22.0766,46900.0
2010-04-20 11:30:00,35.19,35.2,35.13,35.18,32000.0,22.0829,22.0892,22.0452,22.0766,32000.0
2010-04-20 12:00:00,35.18,35.23,35.17,35.21,42000.0,22.0766,22.108,22.0703,22.0954,42000.0
2010-04-20 12:30:00,35.2,35.21,35.16,35.18,44400.0,22.0892,22.0954,22.0641,22.0766,44400.0
2010-04-20 13:00:00,35.18,35.2,35.16,35.19,15200.0,22.0766,22.0892,22.0641,22.0829,15200.0
2010-04-20 13:30:00,35.19,35.19,35.15,35.16,24100.0,22.0829,22.0829,22.0578,22.0641,24100.0
2010-04-20 14:00:00,35.16,35.21,35.14,35.18,62000.0,22.0641,22.0954,22.0515,22.0766,62000.0
2010-04-20 14:30:00,35.18,35.23,35.15,35.23,23800.0,22.0766,22.108,22.0578,22.108,23800.0
2010-04-20 15:00:00,35.23,35.24,35.19,35.22,35900.0,22.108,22.1143,22.0829,22.1017,35900.0
2010-04-20 15:30:00,35.22,35.25,35.2,35.24,57800.0,22.1017,22.1206,22.0892,22.1143,57800.0
2010-04-21 09:30:00,35.05,35.12,35.0,35.09,139000.0,21.995,22.039,21.9637,22.0201,139000.0
2010-04-21 10:00:00,35.08,35.08,34.95,34.96,57100.0,22.0139,22.0139,21.9323,21.9386,57100.0
2010-04-21 10:30:00,34.96,35.05,34.93,34.96,57000.0,21.9386,21.995,21.9197,21.9386,57000.0
2010-04-21 11:00:00,34.97,34.98,34.86,34.87,44400.0,21.9448,21.9511,21.8758,21.8821,44400.0
2010-04-21 11:30:00,34.87,34.9,34.81,34.9,67000.0,21.8821,21.9009,21.8444,21.9009,67000.0
2010-04-21 12:00:00,34.89,34.94,34.88,34.94,27100.0,21.8946,21.926,21.8884,21.926,27100.0
2010-04-21 12:30:00,34.93,35.0,34.93,34.97,60000.0,21.9197,21.9637,21.9197,21.9448,60000.0
2010-04-21 13:00:00,34.96,34.98,34.91,34.96,27200.0,21.9386,21.9511,21.9072,21.9386,27200.0
2010-04-21 13:30:00,34.96,35.0,34.95,35.0,34400.0,21.9386,21.9637,21.9323,21.9637,34400.0
2010-04-21 14:00:00,34.99,35.01,34.83,34.84,117900.0,21.9574,21.9699,21.857,21.8633,117900.0
2010-04-21 14:30:00,34.84,34.88,34.79,34.88,57100.0,21.8633,21.8884,21.8319,21.8884,57100.0
2010-04-21 15:00:00,34.89,34.92,34.85,34.87,81400.0,21.8946,21.9135,21.8695,21.8821,81400.0
2010-04-21 15:30:00,34.88,34.99,34.88,34.97,174400.0,21.8884,21.9574,21.8884,21.9448,174400.0
2010-04-22 09:30:00,34.38,34.42,34.2,34.27,147100.0,21.5746,21.5997,21.4616,21.5056,147100.0
2010-04-22 10:00:00,34.26,34.4,34.21,34.37,91000.0,21.4993,21.5871,21.4679,21.5683,91000.0
2010-04-22 10:30:00,34.37,34.41,34.25,34.31,332100.0,21.5683,21.5934,21.493,21.5307,332100.0
2010-04-22 11:00:00,34.3,34.38,34.28,34.32,54000.0,21.5244,21.5746,21.5118,21.5369,54000.0
2010-04-22 11:30:00,34.32,34.32,34.22,34.28,75700.0,21.5369,21.5369,21.4742,21.5118,75700.0
2010-04-22 12:00:00,34.28,34.35,34.27,34.34,46900.0,21.5118,21.5558,21.5056,21.5495,46900.0
2010-04-22 12:30:00,34.35,34.38,34.31,34.35,21800.0,21.5558,21.5746,21.5307,21.5558,21800.0
2010-04-22 13:00:00,34.37,34.54,34.35,34.52,39000.0,21.5683,21.675,21.5558,21.6625,39000.0
2010-04-22 13:30:00,34.51,34.56,34.47,34.56,46500.0,21.6562,21.6876,21.6311,21.6876,46500.0
2010-04-22 14:00:00,34.57,34.6,34.52,34.6,89500.0,21.6938,21.7127,21.6625,21.7127,89500.0
2010-04-22 14:30:00,34.6,34.62,34.54,34.56,105600.0,21.7127,21.7252,21.675,21.6876,105600.0
2010-04-22 15:00:00,34.57,34.63,34.53,34.62,121800.0,21.6938,21.7315,21.6687,21.7252,121800.0
2010-04-22 15:30:00,34.63,34.69,34.62,34.63,106300.0,21.7315,21.7691,21.7252,21.7315,106300.0
2010-04-23 09:30:00,34.52,34.57,34.41,34.56,172300.0,21.6625,21.6938,21.5934,21.6876,172300.0
2010-04-23 10:00:00,34.55,34.71,34.55,34.62,204700.0,21.6813,21.7817,21.6813,21.7252,204700.0
2010-04-23 10:30:00,34.62,34.71,34.56,34.65,138200.0,21.7252,21.7817,21.6876,21.744,138200.0
2010-04-23 11:00:00,34.66,34.74,34.59,34.65,125300.0,21.7503,21.8005,21.7064,21.744,125300.0
2010-04-23 11:30:00,34.63,34.72,34.6,34.68,80200.0,21.7315,21.788,21.7127,21.7629,80200.0
2010-04-23 12:00:00,34.67,34.7,34.66,34.7,345600.0,21.7566,21.7754,21.7503,21.7754,345600.0
2010-04-23 12:30:00,34.7,34.77,34.69,34.77,46800.0,21.7754,21.8193,21.7691,21.8193,46800.0
2010-04-23 13:00:00,34.77,34.77,34.69,34.7,73800.0,21.8193,21.8193,21.7691,21.7754,73800.0
2010-04-23 13:30:00,34.71,34.74,34.7,34.71,43200.0,21.7817,21.8005,21.7754,21.7817,43200.0
2010-04-23 14:00:00,34.7,34.76,34.7,34.75,18900.0,21.7754,21.8131,21.7754,21.8068,18900.0
2010-04-23 14:30:00,34.74,34.83,34.72,34.81,28900.0,21.8005,21.857,21.788,21.8444,28900.0
2010-04-23 15:00:00,34.81,34.83,34.77,34.82,44300.0,21.8444,21.857,21.8193,21.8507,44300.0
2010-04-23 15:30:00,34.82,34.89,34.81,34.86,50600.0,21.8507,21.8946,21.8444,21.8758,50600.0
2010-04-26 09:30:00,34.93,35.04,34.93,34.94,148000.0,21.9197,21.9888,21.9197,21.926,148000.0
2010-04-26 10:00:00,34.93,34.99,34.89,34.92,59900.0,21.9197,21.9574,21.8946,21.9135,59900.0
2010-04-26 10:30:00,34.92,34.99,34.89,34.98,78500.0,21.9135,21.9574,21.8946,21.9511,78500.0
2010-04-26 11:00:00,34.97,35.06,34.97,35.03,67700.0,21.9448,22.0013,21.9448,21.9825,67700.0
2010-04-26 11:30:00,35.03,35.04,34.95,34.97,23100.0,21.9825,21.9888,21.9323,21.9448,23100.0
2010-04-26 12:00:00,34.97,34.97,34.93,34.94,31900.0,21.9448,21.9448,21.9197,21.926,31900.0
2010-04-26 12:30:00,34.94,34.98,34.92,34.98,27500.0,21.926,21.9511,21.9135,21.9511,27500.0
2010-04-26 13:00:00,34.99,35.0,34.96,34.98,25100.0,21.9574,21.9637,21.9386,21.9511,25100.0
2010-04-26 13:30:00,34.98,34.99,34.93,34.96,31800.0,21.9511,21.9574,21.9197,21.9386,31800.0
2010-04-26 14:00:00,34.95,35.02,34.93,35.0,26500.0,21.9323,21.9762,21.9197,21.9637,26500.0
2010-04-26 14:30:00,35.01,35.04,34.95,34.96,44800.0,21.9699,21.9888,21.9323,21.9386,44800.0
2010-04-26 15:00:00,34.94,34.98,34.87,34.92,73700.0,21.926,21.9511,21.8821,21.9135,73700.0
2010-04-26 15:30:00,34.92,34.97,34.9,34.9,244000.0,21.9135,21.9448,21.9009,21.9009,244000.0
2010-04-27 09:30:00,34.4,34.54,34.4,34.46,183700.0,21.5871,21.675,21.5871,21.6248,183700.0
2010-04-27 10:00:00,34.47,34.55,34.44,34.53,103200.0,21.6311,21.6813,21.6122,21.6687,103200.0
2010-04-27 10:30:00,34.54,34.67,34.44,34.53,225300.0,21.675,21.7566,21.6122,21.6687,225300.0
2010-04-27 11:00:00,34.53,34.54,34.03,34.05,369900.0,21.6687,21.675,21.355,21.3675,369900.0
2010-04-27 11:30:00,34.05,34.05,33.71,33.72,971000.0,21.3675,21.3675,21.1541,21.1604,971000.0
2010-04-27 12:00:00,33.73,33.84,33.62,33.75,215500.0,21.1667,21.2357,21.0977,21.1793,215500.0
2010-04-27 12:30:00,33.75,33.84,33.73,33.84,206000.0,21.1793,21.2357,21.1667,21.2357,206000.0
2010-04-27 13:00:00,33.84,33.95,33.82,33.93,348100.0,21.2357,21.3048,21.2232,21.2922,348100.0
2010-04-27 13:30:00,33.94,33.95,33.87,33.89,148600.0,21.2985,21.3048,21.2546,21.2671,148600.0
2010-04-27 14:00:00,33.89,33.9,33.78,33.79,122500.0,21.2671,21.2734,21.1981,21.2044,122500.0
2010-04-27 14:30:00,33.77,33.8,33.67,33.7,77800.0,21.1918,21.2106,21.129,21.1479,77800.0
2010-04-27 15:00:00,33.7,33.79,33.67,33.72,432700.0,21.1479,21.2044,21.129,21.1604,432700.0
2010-04-27 15:30:00,33.7,33.71,33.48,33.55,740300.0,21.1479,21.1541,21.0098,21.0537,740300.0
2010-04-28 09:30:00,33.8,33.88,33.65,33.68,129200.0,21.2106,21.2608,21.1165,21.1353,129200.0
2010-04-28 10:00:00,33.68,33.69,33.55,33.68,69300.0,21.1353,21.1416,21.0537,21.1353,69300.0
2010-04-28 10:30:00,33.67,33.71,33.53,33.71,108700.0,21.129,21.1541,21.0412,21.1541,108700.0
2010-04-28 11:00:00,33.72,33.82,33.5,33.5,376000.0,21.1604,21.2232,21.0224,21.0224,376000.0
2010-04-28 11:30:00,33.5,33.54,33.23,33.35,475000.0,21.0224,21.0475,20.8529,20.9282,475000.0
2010-04-28 12:00:00,33.36,33.43,33.22,33.42,127100.0,20.9345,20.9784,20.8467,20.9722,127100.0
2010-04-28 12:30:00,33.42,33.47,33.39,33.44,66000.0,20.9722,21.0035,20.9533,20.9847,66000.0
2010-04-28 13:00:00,33.44,33.5,33.43,33.45,31400.0,20.9847,21.0224,20.9784,20.991,31400.0
2010-04-28 13:30:00,33.44,33.46,33.43,33.45,21600.0,20.9847,20.9973,20.9784,20.991,21600.0
2010-04-28 14:00:00,33.45,33.62,33.44,33.58,74100.0,20.991,21.0977,20.9847,21.0726,74100.0
2010-04-28 14:30:00,33.56,33.63,33.5,33.61,151700.0,21.06,21.1039,21.0224,21.0914,151700.0
2010-04-28 15:00:00,33.61,33.63,33.56,33.61,107200.0,21.0914,21.1039,21.06,21.0914,107200.0
2010-04-28 15:30:00,33.61,33.62,33.46,33.52,169500.0,21.0914,21.0977,20.9973,21.0349,169500.0
2010-04-29 09:30:00,33.93,34.02,33.91,33.91,157400.0,21.2922,21.3487,21.2797,21.2797,157400.0
2010-04-29 10:00:00,33.91,34.01,33.86,34.01,69100.0,21.2797,21.3424,21.2483,21.3424,69100.0
2010-04-29 10:30:00,34.01,34.14,33.98,34.06,72100.0,21.3424,21.424,21.3236,21.3738,72100.0
2010-04-29 11:00:00,34.06,34.07,33.9,34.05,104000.0,21.3738,21.3801,21.2734,21.3675,104000.0
2010-04-29 11:30:00,34.06,34.09,34.03,34.08,87700.0,21.3738,21.3926,21.355,21.3863,87700.0
2010-04-29 12:00:00,34.08,34.12,34.03,34.05,46900.0,21.3863,21.4114,21.355,21.3675,46900.0
2010-04-29 12:30:00,34.06,34.13,34.06,34.1,35400.0,21.3738,21.4177,21.3738,21.3989,35400.0
2010-04-29 13:00:00,34.1,34.13,34.08,34.09,28400.0,21.3989,21.4177,21.3863,21.3926,28400.0
2010-04-29 13:30:00,34.09,34.11,34.08,34.11,44700.0,21.3926,21.4052,21.3863,21.4052,44700.0
2010-04-29 14:00:00,34.11,34.15,34.11,34.14,28000.0,21.4052,21.4303,21.4052,21.424,28000.0
2010-04-29 14:30:00,34.15,34.17,34.07,34.09,55500.0,21.4303,21.4428,21.3801,21.3926,55500.0
2010-04-29 15:00:00,34.08,34.09,34.04,34.09,67500.0,21.3863,21.3926,21.3612,21.3926,67500.0
2010-04-29 15:30:00,34.09,34.12,34.06,34.1,109300.0,21.3926,21.4114,21.3738,21.3989,109300.0
2010-04-30 09:30:00,34.12,34.13,33.92,33.93,584600.0,21.4114,21.4177,21.2859,21.2922,584600.0
2010-04-30 10:00:00,33.92,33.94,33.73,33.89,118000.0,21.2859,21.2985,21.1667,21.2671,118000.0
2010-04-30 10:30:00,33.89,34.01,33.85,33.95,52900.0,21.2671,21.3424,21.242,21.3048,52900.0
2010-04-30 11:00:00,33.96,34.0,33.83,33.88,81900.0,21.311,21.3361,21.2295,21.2608,81900.0
2010-04-30 11:30:00,33.87,34.0,33.86,33.98,52700.0,21.2546,21.3361,21.2483,21.3236,52700.0
2010-04-30 12:00:00,33.98,33.99,33.73,33.75,65400.0,21.3236,21.3299,21.1667,21.1793,65400.0
2010-04-30 12:30:00,33.76,33.79,33.63,33.66,93500.0,21.1855,21.2044,21.1039,21.1228,93500.0
2010-04-30 13:00:00,33.66,33.78,33.64,33.76,68400.0,21.1228,21.1981,21.1102,21.1855,68400.0
2010-04-30 13:30:00,33.76,33.79,33.72,33.72,66900.0,21.1855,21.2044,21.1604,21.1604,66900.0
2010-04-30 14:00:00,33.72,33.8,33.69,33.76,46800.0,21.1604,21.2106,21.1416,21.1855,46800.0
2010-04-30 14:30:00,33.76,33.77,33.66,33.69,59200.0,21.1855,21.1918,21.1228,21.1416,59200.0
2010-04-30 15:00:00,33.69,33.74,33.66,33.69,126900.0,21.1416,21.173,21.1228,21.1416,126900.0
2010-04-30 15:30:00,33.7,33.72,33.59,33.63,147900.0,21.1479,21.1604,21.0788,21.1039,147900.0
2010-05-03 09:30:00,33.75,33.83,33.7,33.76,130000.0,21.1793,21.2295,21.1479,21.1855,130000.0
2010-05-03 10:00:00,33.78,33.88,33.72,33.83,22800.0,21.1981,21.2608,21.1604,21.2295,22800.0
2010-05-03 10:30:00,33.84,33.84,33.64,33.67,71200.0,21.2357,21.2357,21.1102,21.129,71200.0
2010-05-03 11:00:00,33.67,33.73,33.67,33.72,21700.0,21.129,21.1667,21.129,21.1604,21700.0
2010-05-03 11:30:00,33.75,33.78,33.71,33.78,48100.0,21.1793,21.1981,21.1541,21.1981,48100.0
2010-05-03 12:00:00,33.76,33.91,33.75,33.91,61400.0,21.1855,21.2797,21.1793,21.2797,61400.0
2010-05-03 12:30:00,33.92,33.96,33.89,33.96,59600.0,21.2859,21.311,21.2671,21.311,59600.0
2010-05-03 13:00:00,33.94,33.94,33.86,33.87,23300.0,21.2985,21.2985,21.2483,21.2546,23300.0
2010-05-03 13:30:00,33.89,33.93,33.87,33.9,35700.0,21.2671,21.2922,21.2546,21.2734,35700.0
2010-05-03 14:00:00,33.9,33.98,33.89,33.98,68500.0,21.2734,21.3236,21.2671,21.3236,68500.0
2010-05-03 14:30:00,33.98,33.99,33.92,33.98,108200.0,21.3236,21.3299,21.2859,21.3236,108200.0
2010-05-03 15:00:00,33.98,33.98,33.86,33.86,181900.0,21.3236,21.3236,21.2483,21.2483,181900.0
2010-05-03 15:30:00,33.87,33.9,33.84,33.87,170600.0,21.2546,21.2734,21.2357,21.2546,170600.0
2010-05-04 09:30:00,32.97,33.0,32.74,32.88,369800.0,20.6898,20.7086,20.5454,20.6333,369800.0
2010-05-04 10:00:00,32.9,32.9,32.79,32.79,77500.0,20.6458,20.6458,20.5768,20.5768,77500.0
2010-05-04 10:30:00,32.78,32.8,32.54,32.55,104100.0,20.5705,20.5831,20.4199,20.4262,104100.0
2010-05-04 11:00:00,32.53,32.56,32.4,32.46,76400.0,20.4137,20.4325,20.3321,20.3697,76400.0
2010-05-04 11:30:00,32.47,32.53,32.45,32.51,49300.0,20.376,20.4137,20.3635,20.4011,49300.0
2010-05-04 12:00:00,32.52,32.53,32.41,32.44,136100.0,20.4074,20.4137,20.3384,20.3572,136100.0
2010-05-04 12:30:00,32.41,32.62,32.41,32.61,80900.0,20.3384,20.4701,20.3384,20.4639,80900.0
2010-05-04 13:00:00,32.61,32.62,32.51,32.53,44400.0,20.4639,20.4701,20.4011,20.4137,44400.0
2010-05-04 13:30:00,32.54,32.63,32.54,32.58,36200.0,20.4199,20.4764,20.4199,20.445,36200.0
2010-05-04 14:00:00,32.58,32.6,32.5,32.5,162300.0,20.445,20.4576,20.3948,20.3948,162300.0
2010-05-04 14:30:00,32.49,32.55,32.46,32.48,82900.0,20.3886,20.4262,20.3697,20.3823,82900.0
2010-05-04 15:00:00,32.47,32.56,32.44,32.54,57300.0,20.376,20.4325,20.3572,20.4199,57300.0
2010-05-04 15:30:00,32.53,32.57,32.4,32.51,169500.0,20.4137,20.4388,20.3321,20.4011,169500.0
2010-05-05 09:30:00,31.77,31.97,31.72,31.96,393000.0,19.9367,20.0622,19.9054,20.056,393000.0
2010-05-05 10:00:00,31.95,32.14,31.91,31.98,77300.0,20.0497,20.1689,20.0246,20.0685,77300.0
2010-05-05 10:30:00,31.98,32.18,31.91,32.13,66900.0,20.0685,20.194,20.0246,20.1626,66900.0
2010-05-05 11:00:00,32.08,32.11,31.98,32.06,55000.0,20.1313,20.1501,20.0685,20.1187,55000.0
2010-05-05 11:30:00,32.08,32.24,32.03,32.23,42900.0,20.1313,20.2317,20.0999,20.2254,42900.0
2010-05-05 12:00:00,32.24,32.25,32.1,32.11,45300.0,20.2317,20.238,20.1438,20.1501,45300.0
2010-05-05 12:30:00,32.12,32.17,32.0,32.09,384800.0,20.1564,20.1877,20.0811,20.1375,384800.0
2010-05-05 13:00:00,32.11,32.15,32.05,32.09,35400.0,20.1501,20.1752,20.1124,20.1375,35400.0
2010-05-05 13:30:00,32.09,32.1,32.03,32.03,184900.0,20.1375,20.1438,20.0999,20.0999,184900.0
2010-05-05 14:00:00,32.02,32.04,31.94,31.95,63600.0,20.0936,20.1062,20.0434,20.0497,63600.0
2010-05-05 14:30:00,31.96,31.97,31.8,31.91,100000.0,20.056,20.0622,19.9556,20.0246,100000.0
2010-05-05 15:00:00,31.91,31.95,31.83,31.91,86300.0,20.0246,20.0497,19.9744,20.0246,86300.0
2010-05-05 15:30:00,31.89,31.93,31.84,31.89,263000.0,20.012,20.0371,19.9807,20.012,263000.0
2010-05-06 09:30:00,31.67,31.86,31.65,31.82,151500.0,19.874,19.9932,19.8614,19.9681,151500.0
2010-05-06 10:00:00,31.82,31.88,31.6,31.61,68200.0,19.9681,20.0058,19.8301,19.8363,68200.0
2010-05-06 10:30:00,31.59,31.64,31.31,31.43,109200.0,19.8238,19.8552,19.6481,19.7234,109200.0
2010-05-06 11:00:00,31.42,31.42,31.15,31.37,117900.0,19.7171,19.7171,19.5477,19.6857,117900.0
2010-05-06 11:30:00,31.36,31.36,31.15,31.32,118700.0,19.6794,19.6794,19.5477,19.6543,118700.0
2010-05-06 12:00:00,31.32,31.51,31.31,31.37,71100.0,19.6543,19.7736,19.6481,19.6857,71100.0
2010-05-06 12:30:00,31.38,31.41,31.23,31.38,65300.0,19.692,19.7108,19.5979,19.692,65300.0
2010-05-06 13:00:00,31.37,31.4,31.1,31.2,67600.0,19.6857,19.7045,19.5163,19.579,67600.0
2010-05-06 13:30:00,31.19,31.19,30.97,31.01,88700.0,19.5728,19.5728,19.4347,19.4598,88700.0
2010-05-06 14:00:00,31.01,31.03,30.63,30.77,301700.0,19.4598,19.4724,19.2213,19.3092,301700.0
2010-05-06 14:30:00,30.77,30.77,27.68,30.41,745200.0,19.3092,19.3092,17.3701,19.0833,745200.0
2010-05-06 15:00:00,30.35,30.6,26.98,30.05,447500.0,19.0456,19.2025,16.9308,18.8574,447500.0
2010-05-06 15:30:00,30.08,30.67,30.02,30.47,303900.0,18.8762,19.2464,18.8386,19.1209,303900.0
2010-05-07 09:30:00,30.83,31.07,30.67,30.72,453600.0,19.3469,19.4975,19.2464,19.2778,453600.0
2010-05-07 10:00:00,30.71,30.75,29.8,29.89,563300.0,19.2715,19.2967,18.7005,18.757,563300.0
2010-05-07 10:30:00,29.9,30.24,29.83,30.18,546200.0,18.7632,18.9766,18.7193,18.939,546200.0
2010-05-07 11:00:00,30.16,30.84,30.07,30.37,396000.0,18.9264,19.3531,18.8699,19.0582,396000.0
2010-05-07 11:30:00,30.33,30.58,30.17,30.47,257100.0,19.0331,19.19,18.9327,19.1209,257100.0
2010-05-07 12:00:00,30.44,30.79,30.34,30.48,146800.0,19.1021,19.3218,19.0394,19.1272,146800.0
2010-05-07 12:30:00,30.48,30.58,30.35,30.42,190700.0,19.1272,19.19,19.0456,19.0896,190700.0
2010-05-07 13:00:00,30.42,30.49,30.22,30.24,118500.0,19.0896,19.1335,18.9641,18.9766,118500.0
2010-05-07 13:30:00,30.24,30.52,30.23,30.43,109600.0,18.9766,19.1523,18.9703,19.0958,109600.0
2010-05-07 14:00:00,30.44,30.49,30.21,30.23,259100.0,19.1021,19.1335,18.9578,18.9703,259100.0
2010-05-07 14:30:00,30.2,30.42,30.18,30.35,114400.0,18.9515,19.0896,18.939,19.0456,114400.0
2010-05-07 15:00:00,30.34,30.4,30.19,30.32,204100.0,19.0394,19.077,18.9452,19.0268,204100.0
2010-05-07 15:30:00,30.33,30.43,30.22,30.36,286400.0,19.0331,19.0958,18.9641,19.0519,286400.0
2010-05-10 09:30:00,32.37,32.6,32.31,32.33,472900.0,20.3133,20.4576,20.2756,20.2882,472900.0
2010-05-10 10:00:00,32.3,32.44,32.16,32.16,179400.0,20.2693,20.3572,20.1815,20.1815,179400.0
2010-05-10 10:30:00,32.16,32.31,32.12,32.18,248700.0,20.1815,20.2756,20.1564,20.194,248700.0
2010-05-10 11:00:00,32.18,32.41,32.18,32.38,317300.0,20.194,20.3384,20.194,20.3195,317300.0
2010-05-10 11:30:00,32.38,32.56,32.31,32.48,288100.0,20.3195,20.4325,20.2756,20.3823,288100.0
2010-05-10 12:00:00,32.49,32.49,32.29,32.3,237400.0,20.3886,20.3886,20.2631,20.2693,237400.0
2010-05-10 12:30:00,32.31,32.35,32.25,32.25,92400.0,20.2756,20.3007,20.238,20.238,92400.0
2010-05-10 13:00:00,32.25,32.27,32.03,32.23,138800.0,20.238,20.2505,20.0999,20.2254,138800.0
2010-05-10 13:30:00,32.23,32.29,32.11,32.15,139200.0,20.2254,20.2631,20.1501,20.1752,139200.0
2010-05-10 14:00:00,32.14,32.26,32.06,32.16,205000.0,20.1689,20.2442,20.1187,20.1815,205000.0
2010-05-10 14:30:00,32.15,32.27,32.11,32.24,95300.0,20.1752,20.2505,20.1501,20.2317,95300.0
2010-05-10 15:00:00,32.24,32.24,32.03,32.13,154500.0,20.2317,20.2317,20.0999,20.1626,154500.0
2010-05-10 15:30:00,32.13,32.31,32.05,32.31,257800.0,20.1626,20.2756,20.1124,20.2756,257800.0
2010-05-11 09:30:00,31.61,31.8,31.53,31.7,611200.0,19.8363,19.9556,19.7861,19.8928,611200.0
2010-05-11 10:00:00,31.7,31.76,31.55,31.67,1018700.0,19.8928,19.9305,19.7987,19.874,1018700.0
2010-05-11 10:30:00,31.67,31.75,31.61,31.71,214600.0,19.874,19.9242,19.8363,19.8991,214600.0
2010-05-11 11:00:00,31.72,32.0,31.72,31.97,248600.0,19.9054,20.0811,19.9054,20.0622,248600.0
2010-05-11 11:30:00,31.96,32.14,31.89,32.11,268000.0,20.056,20.1689,20.012,20.1501,268000.0
2010-05-11 12:00:00,32.11,32.24,32.08,32.16,252900.0,20.1501,20.2317,20.1313,20.1815,252900.0
2010-05-11 12:30:00,32.16,32.28,32.14,32.25,215500.0,20.1815,20.2568,20.1689,20.238,215500.0
2010-05-11 13:00:00,32.24,32.25,32.2,32.21,170600.0,20.2317,20.238,20.2066,20.2128,170600.0
2010-05-11 13:30:00,32.2,32.33,32.18,32.26,247400.0,20.2066,20.2882,20.194,20.2442,247400.0
2010-05-11 14:00:00,32.26,32.27,32.04,32.09,296400.0,20.2442,20.2505,20.1062,20.1375,296400.0
2010-05-11 14:30:00,32.09,32.09,31.94,31.97,326600.0,20.1375,20.1375,20.0434,20.0622,326600.0
2010-05-11 15:00:00,31.97,31.97,31.83,31.93,478300.0,20.0622,20.0622,19.9744,20.0371,478300.0
2010-05-11 15:30:00,31.92,32.02,31.87,31.91,771500.0,20.0309,20.0936,19.9995,20.0246,771500.0
2010-05-12 09:30:00,32.21,32.3,32.09,32.29,174400.0,20.2128,20.2693,20.1375,20.2631,174400.0
2010-05-12 10:00:00,32.29,32.37,32.25,32.29,193400.0,20.2631,20.3133,20.238,20.2631,193400.0
2010-05-12 10:30:00,32.3,32.32,32.15,32.28,272600.0,20.2693,20.2819,20.1752,20.2568,272600.0
2010-05-12 11:00:00,32.29,32.4,32.17,32.18,136200.0,20.2631,20.3321,20.1877,20.194,136200.0
2010-05-12 11:30:00,32.18,32.23,32.1,32.23,129200.0,20.194,20.2254,20.1438,20.2254,129200.0
2010-05-12 12:00:00,32.22,32.26,32.2,32.24,115300.0,20.2191,20.2442,20.2066,20.2317,115300.0
2010-05-12 12:30:00,32.24,32.28,32.19,32.26,97800.0,20.2317,20.2568,20.2003,20.2442,97800.0
2010-05-12 13:00:00,32.26,32.33,32.24,32.26,95900.0,20.2442,20.2882,20.2317,20.2442,95900.0
2010-05-12 13:30:00,32.26,32.27,32.18,32.19,152100.0,20.2442,20.2505,20.194,20.2003,152100.0
2010-05-12 14:00:00,32.18,32.31,32.18,32.3,191000.0,20.194,20.2756,20.194,20.2693,191000.0
2010-05-12 14:30:00,32.31,32.33,32.22,32.3,356000.0,20.2756,20.2882,20.2191,20.2693,356000.0
2010-05-12 15:00:00,32.3,32.36,32.26,32.29,275500.0,20.2693,20.307,20.2442,20.2631,275500.0
2010-05-12 15:30:00,32.28,32.31,32.21,32.22,264400.0,20.2568,20.2756,20.2128,20.2191,264400.0
2010-05-13 09:30:00,32.04,32.09,31.86,32.0,277200.0,20.1062,20.1375,19.9932,20.0811,277200.0
2010-05-13 10:00:00,31.99,32.16,31.97,32.1,157900.0,20.0748,20.1815,20.0622,20.1438,157900.0
2010-05-13 10:30:00,32.1,32.23,32.07,32.07,123900.0,20.1438,20.2254,20.125,20.125,123900.0
2010-05-13 11:00:00,32.07,32.17,32.02,32.13,143000.0,20.125,20.1877,20.0936,20.1626,143000.0
2010-05-13 11:30:00,32.14,32.14,32.04,32.07,172700.0,20.1689,20.1689,20.1062,20.125,172700.0
2010-05-13 12:00:00,32.04,32.1,32.03,32.1,161100.0,20.1062,20.1438,20.0999,20.1438,161100.0
2010-05-13 12:30:00,32.1,32.17,32.1,32.14,133200.0,20.1438,20.1877,20.1438,20.1689,133200.0
2010-05-13 13:00:00,32.13,32.22,32.09,32.19,127100.0,20.1626,20.2191,20.1375,20.2003,127100.0
2010-05-13 13:30:00,32.19,32.24,32.15,32.15,112200.0,20.2003,20.2317,20.1752,20.1752,112200.0
2010-05-13 14:00:00,32.16,32.22,32.12,32.12,117100.0,20.1815,20.2191,20.1564,20.1564,117100.0
2010-05-13 14:30:00,32.12,32.13,32.01,32.04,114700.0,20.1564,20.1626,20.0873,20.1062,114700.0
2010-05-13 15:00:00,32.03,32.07,31.85,31.89,217500.0,20.0999,20.125,19.9869,20.012,217500.0
2010-05-13 15:30:00,31.89,31.92,31.79,31.83,254700.0,20.012,20.0309,19.9493,19.9744,254700.0
2010-05-14 09:30:00,31.46,31.5,31.07,31.08,228300.0,19.7422,19.7673,19.4975,19.5037,228300.0
2010-05-14 10:00:00,31.05,31.29,30.95,31.17,175000.0,19.4849,19.6355,19.4222,19.5602,175000.0
2010-05-14 10:30:00,31.16,31.19,31.0,31.03,146300.0,19.5539,19.5728,19.4535,19.4724,146300.0
2010-05-14 11:00:00,31.03,31.03,30.67,30.8,139600.0,19.4724,19.4724,19.2464,19.328,139600.0
2010-05-14 11:30:00,30.8,30.93,30.79,30.84,54000.0,19.328,19.4096,19.3218,19.3531,54000.0
2010-05-14 12:00:00,30.85,30.87,30.66,30.82,158800.0,19.3594,19.372,19.2402,19.3406,158800.0
2010-05-14 12:30:00,30.82,30.98,30.79,30.97,68800.0,19.3406,19.441,19.3218,19.4347,68800.0
2010-05-14 13:00:00,30.98,31.02,30.82,30.84,59300.0,19.441,19.4661,19.3406,19.3531,59300.0
2010-05-14 13:30:00,30.83,30.9,30.77,30.84,59300.0,19.3469,19.3908,19.3092,19.3531,59300.0
2010-05-14 14:00:00,30.84,30.87,30.73,30.82,38100.0,19.3531,19.372,19.2841,19.3406,38100.0
2010-05-14 14:30:00,30.85,30.89,30.77,30.8,163400.0,19.3594,19.3845,19.3092,19.328,163400.0
2010-05-14 15:00:00,30.79,30.83,30.7,30.78,114800.0,19.3218,19.3469,19.2653,19.3155,114800.0
2010-05-14 15:30:00,30.78,31.03,30.73,30.95,177800.0,19.3155,19.4724,19.2841,19.4222,177800.0
2010-05-17 09:30:00,31.06,31.17,30.85,30.88,129900.0,19.4912,19.5602,19.3594,19.3782,129900.0
2010-05-17 10:00:00,30.88,31.04,30.83,30.96,413200.0,19.3782,19.4786,19.3469,19.4284,413200.0
2010-05-17 10:30:00,30.97,31.0,30.8,30.8,388900.0,19.4347,19.4535,19.328,19.328,388900.0
2010-05-17 11:00:00,30.78,30.8,30.58,30.62,265700.0,19.3155,19.328,19.19,19.2151,265700.0
2010-05-17 11:30:00,30.62,30.72,30.47,30.49,197200.0,19.2151,19.2778,19.1209,19.1335,197200.0
2010-05-17 12:00:00,30.45,30.46,30.24,30.41,244500.0,19.1084,19.1147,18.9766,19.0833,244500.0
2010-05-17 12:30:00,30.4,30.49,30.37,30.37,188700.0,19.077,19.1335,19.0582,19.0582,188700.0
2010-05-17 13:00:00,30.38,30.56,30.36,30.53,290100.0,19.0645,19.1774,19.0519,19.1586,290100.0
2010-05-17 13:30:00,30.52,30.57,30.41,30.54,214100.0,19.1523,19.1837,19.0833,19.1649,214100.0
2010-05-17 14:00:00,30.54,30.64,30.52,30.56,251600.0,19.1649,19.2276,19.1523,19.1774,251600.0
2010-05-17 14:30:00,30.56,30.78,30.53,30.78,301000.0,19.1774,19.3155,19.1586,19.3155,301000.0
2010-05-17 15:00:00,30.76,30.87,30.66,30.74,295100.0,19.3029,19.372,19.2402,19.2904,295100.0
2010-05-17 15:30:00,30.74,30.95,30.73,30.87,445700.0,19.2904,19.4222,19.2841,19.372,445700.0
2010-05-18 09:30:00,31.2,31.28,31.15,31.18,168400.0,19.579,19.6292,19.5477,19.5665,168400.0
2010-05-18 10:00:00,31.19,31.23,31.05,31.08,123300.0,19.5728,19.5979,19.4849,19.5037,123300.0
2010-05-18 10:30:00,31.06,31.1,30.88,30.98,67000.0,19.4912,19.5163,19.3782,19.441,67000.0
2010-05-18 11:00:00,30.99,31.02,30.91,31.0,115000.0,19.4473,19.4661,19.3971,19.4535,115000.0
2010-05-18 11:30:00,31.01,31.04,30.83,30.86,78500.0,19.4598,19.4786,19.3469,19.3657,78500.0
2010-05-18 12:00:00,30.84,30.89,30.69,30.89,72600.0,19.3531,19.3845,19.259,19.3845,72600.0
2010-05-18 12:30:00,30.88,31.02,30.85,30.85,29300.0,19.3782,19.4661,19.3594,19.3594,29300.0
2010-05-18 13:00:00,30.83,30.89,30.62,30.73,64500.0,19.3469,19.3845,19.2151,19.2841,64500.0
2010-05-18 13:30:00,30.74,30.81,30.52,30.52,62800.0,19.2904,19.3343,19.1523,19.1523,62800.0
2010-05-18 14:00:00,30.52,30.63,30.44,30.48,87600.0,19.1523,19.2213,19.1021,19.1272,87600.0
2010-05-18 14:30:00,30.49,30.49,30.18,30.23,161100.0,19.1335,19.1335,18.939,18.9703,161100.0
2010-05-18 15:00:00,30.23,30.38,30.09,30.09,166800.0,18.9703,19.0645,18.8825,18.8825,166800.0
2010-05-18 15:30:00,30.08,30.28,30.08,30.2,198000.0,18.8762,19.0017,18.8762,18.9515,198000.0
2010-05-19 09:30:00,30.17,30.45,30.14,30.32,208100.0,18.9327,19.1084,18.9139,19.0268,208100.0
2010-05-19 10:00:00,30.32,30.32,29.9,30.13,195300.0,19.0268,19.0268,18.7632,18.9076,195300.0
2010-05-19 10:30:00,30.13,30.24,30.05,30.15,190500.0,18.9076,18.9766,18.8574,18.9201,190500.0
2010-05-19 11:00:00,30.15,30.19,29.95,30.02,93400.0,18.9201,18.9452,18.7946,18.8386,93400.0
2010-05-19 11:30:00,30.02,30.04,29.86,30.02,142700.0,18.8386,18.8511,18.7381,18.8386,142700.0
2010-05-19 12:00:00,30.0,30.2,29.99,30.14,224200.0,18.826,18.9515,18.8197,18.9139,224200.0
2010-05-19 12:30:00,30.15,30.27,30.06,30.26,101000.0,18.9201,18.9954,18.8637,18.9892,101000.0
2010-05-19 13:00:00,30.25,30.33,30.17,30.29,135100.0,18.9829,19.0331,18.9327,19.008,135100.0
2010-05-19 13:30:00,30.28,30.43,30.24,30.35,74100.0,19.0017,19.0958,18.9766,19.0456,74100.0
2010-05-19 14:00:00,30.35,30.47,30.24,30.31,101800.0,19.0456,19.1209,18.9766,19.0205,101800.0
2010-05-19 14:30:00,30.32,30.43,30.26,30.3,152200.0,19.0268,19.0958,18.9892,19.0143,152200.0
2010-05-19 15:00:00,30.3,30.38,30.19,30.37,272600.0,19.0143,19.0645,18.9452,19.0582,272600.0
2010-05-19 15:30:00,30.38,30.49,30.31,30.41,434200.0,19.0645,19.1335,19.0205,19.0833,434200.0
2010-05-20 09:30:00,29.47,29.59,29.37,29.43,206900.0,18.4934,18.5687,18.4307,18.4683,206900.0
2010-05-20 10:00:00,29.43,29.51,29.01,29.16,191900.0,18.4683,18.5185,18.2047,18.2989,191900.0
2010-05-20 10:30:00,29.17,29.36,29.12,29.29,139300.0,18.3051,18.4244,18.2738,18.3805,139300.0
2010-05-20 11:00:00,29.3,29.54,29.29,29.54,141800.0,18.3867,18.5373,18.3805,18.5373,141800.0
2010-05-20 11:30:00,29.55,29.56,29.41,29.42,47700.0,18.5436,18.5499,18.4558,18.462,47700.0
2010-05-20 12:00:00,29.41,29.5,29.26,29.29,85100.0,18.4558,18.5122,18.3616,18.3805,85100.0
2010-05-20 12:30:00,29.29,29.36,29.08,29.09,84000.0,18.3805,18.4244,18.2487,18.2549,84000.0
2010-05-20 13:00:00,29.08,29.58,29.08,29.45,146100.0,18.2487,18.5624,18.2487,18.4809,146100.0
2010-05-20 13:30:00,29.46,29.59,29.41,29.46,103500.0,18.4871,18.5687,18.4558,18.4871,103500.0
2010-05-20 14:00:00,29.43,29.67,29.3,29.59,167000.0,18.4683,18.6189,18.3867,18.5687,167000.0
2010-05-20 14:30:00,29.57,29.83,29.53,29.6,191400.0,18.5562,18.7193,18.5311,18.575,191400.0
2010-05-20 15:00:00,29.61,29.69,29.53,29.59,229000.0,18.5813,18.6315,18.5311,18.5687,229000.0
2010-05-20 15:30:00,29.59,29.66,29.23,29.24,513000.0,18.5687,18.6126,18.3428,18.3491,513000.0
2010-05-21 09:30:00,29.05,29.65,28.97,29.53,371100.0,18.2298,18.6064,18.1796,18.5311,371100.0
2010-05-21 10:00:00,29.52,29.74,29.4,29.4,303000.0,18.5248,18.6628,18.4495,18.4495,303000.0
2010-05-21 10:30:00,29.41,29.65,29.37,29.56,158800.0,18.4558,18.6064,18.4307,18.5499,158800.0
2010-05-21 11:00:00,29.58,29.83,29.57,29.74,130800.0,18.5624,18.7193,18.5562,18.6628,130800.0
2010-05-21 11:30:00,29.74,29.97,29.69,29.94,162900.0,18.6628,18.8072,18.6315,18.7883,162900.0
2010-05-21 12:00:00,29.95,30.05,29.84,29.96,137100.0,18.7946,18.8574,18.7256,18.8009,137100.0
2010-05-21 12:30:00,29.96,29.98,29.81,29.81,47300.0,18.8009,18.8134,18.7068,18.7068,47300.0
2010-05-21 13:00:00,29.81,29.85,29.72,29.75,286000.0,18.7068,18.7319,18.6503,18.6691,286000.0
2010-05-21 13:30:00,29.77,29.9,29.74,29.88,59600.0,18.6817,18.7632,18.6628,18.7507,59600.0
2010-05-21 14:00:00,29.89,29.92,29.7,29.81,84900.0,18.757,18.7758,18.6377,18.7068,84900.0
2010-05-21 14:30:00,29.81,29.85,29.64,29.7,85100.0,18.7068,18.7319,18.6001,18.6377,85100.0
2010-05-21 15:00:00,29.7,29.75,29.51,29.61,151200.0,18.6377,18.6691,18.5185,18.5813,151200.0
2010-05-21 15:30:00,29.61,30.07,29.54,30.07,190800.0,18.5813,18.8699,18.5373,18.8699,190800.0
2010-05-24 09:30:00,29.61,29.72,29.43,29.49,149800.0,18.5813,18.6503,18.4683,18.506,149800.0
2010-05-24 10:00:00,29.52,29.68,29.42,29.62,90900.0,18.5248,18.6252,18.462,18.5875,90900.0
2010-05-24 10:30:00,29.64,29.76,29.58,29.62,56000.0,18.6001,18.6754,18.5624,18.5875,56000.0
2010-05-24 11:00:00,29.61,29.68,29.54,29.62,63300.0,18.5813,18.6252,18.5373,18.5875,63300.0
2010-05-24 11:30:00,29.63,29.78,29.6,29.74,106600.0,18.5938,18.6879,18.575,18.6628,106600.0
2010-05-24 12:00:00,29.73,29.84,29.71,29.74,78100.0,18.6566,18.7256,18.644,18.6628,78100.0
2010-05-24 12:30:00,29.74,29.77,29.66,29.73,77500.0,18.6628,18.6817,18.6126,18.6566,77500.0
2010-05-24 13:00:00,29.76,29.76,29.6,29.68,166400.0,18.6754,18.6754,18.575,18.6252,166400.0
2010-05-24 13:30:00,29.69,29.72,29.57,29.61,108000.0,18.6315,18.6503,18.5562,18.5813,108000.0
2010-05-24 14:00:00,29.61,29.68,29.58,29.62,38300.0,18.5813,18.6252,18.5624,18.5875,38300.0
2010-05-24 14:30:00,29.63,29.64,29.51,29.54,39700.0,18.5938,18.6001,18.5185,18.5373,39700.0
2010-05-24 15:00:00,29.54,29.55,29.42,29.52,39300.0,18.5373,18.5436,18.462,18.5248,39300.0
2010-05-24 15:30:00,29.51,29.58,29.29,29.3,309300.0,18.5185,18.5624,18.3805,18.3867,309300.0
2010-05-25 09:30:00,28.43,28.56,28.31,28.52,531300.0,17.8408,17.9224,17.7655,17.8973,531300.0
2010-05-25 10:00:00,28.52,28.69,28.51,28.55,329300.0,17.8973,18.0039,17.891,17.9161,329300.0
2010-05-25 10:30:00,28.54,28.59,28.43,28.51,94400.0,17.9098,17.9412,17.8408,17.891,94400.0
2010-05-25 11:00:00,28.56,28.76,28.55,28.67,104800.0,17.9224,18.0479,17.9161,17.9914,104800.0
2010-05-25 11:30:00,28.66,28.75,28.55,28.75,115400.0,17.9851,18.0416,17.9161,18.0416,115400.0
2010-05-25 12:00:00,28.75,28.81,28.71,28.73,39500.0,18.0416,18.0792,18.0165,18.029,39500.0
2010-05-25 12:30:00,28.71,28.75,28.64,28.71,64500.0,18.0165,18.0416,17.9726,18.0165,64500.0
2010-05-25 13:00:00,28.7,28.73,28.57,28.65,149300.0,18.0102,18.029,17.9286,17.9788,149300.0
2010-05-25 13:30:00,28.64,28.64,28.55,28.6,69800.0,17.9726,17.9726,17.9161,17.9475,69800.0
2010-05-25 14:00:00,28.59,28.81,28.55,28.76,63500.0,17.9412,18.0792,17.9161,18.0479,63500.0
2010-05-25 14:30:00,28.74,28.97,28.69,28.86,452400.0,18.0353,18.1796,18.0039,18.1106,452400.0
2010-05-25 15:00:00,28.85,29.08,28.85,29.06,247300.0,18.1043,18.2487,18.1043,18.2361,247300.0
2010-05-25 15:30:00,29.07,29.22,29.03,29.21,516000.0,18.2424,18.3365,18.2173,18.3302,516000.0
2010-05-26 09:30:00,29.31,29.42,29.17,29.39,201600.0,18.393,18.462,18.3051,18.4432,201600.0
2010-05-26 10:00:00,29.41,29.44,29.3,29.31,109600.0,18.4558,18.4746,18.3867,18.393,109600.0
2010-05-26 10:30:00,29.32,29.49,29.29,29.32,74900.0,18.3993,18.506,18.3805,18.3993,74900.0
2010-05-26 11:00:00,29.29,29.32,29.08,29.09,103700.0,18.3805,18.3993,18.2487,18.2549,103700.0
2010-05-26 11:30:00,29.05,29.16,28.99,29.09,85700.0,18.2298,18.2989,18.1922,18.2549,85700.0
2010-05-26 12:00:00,29.13,29.2,29.08,29.09,70900.0,18.28,18.324,18.2487,18.2549,70900.0
2010-05-26 12:30:00,29.1,29.17,29.04,29.17,46300.0,18.2612,18.3051,18.2236,18.3051,46300.0
2010-05-26 13:00:00,29.19,29.22,29.12,29.16,92400.0,18.3177,18.3365,18.2738,18.2989,92400.0
2010-05-26 13:30:00,29.12,29.26,29.12,29.2,39700.0,18.2738,18.3616,18.2738,18.324,39700.0
2010-05-26 14:00:00,29.2,29.23,29.05,29.09,90400.0,18.324,18.3428,18.2298,18.2549,90400.0
2010-05-26 14:30:00,29.09,29.12,28.9,28.99,434500.0,18.2549,18.2738,18.1357,18.1922,434500.0
2010-05-26 15:00:00,28.99,29.08,28.69,28.75,66000.0,18.1922,18.2487,18.0039,18.0416,66000.0
2010-05-26 15:30:00,28.74,28.88,28.67,28.77,330400.0,18.0353,18.1232,17.9914,18.0541,330400.0
2010-05-27 09:30:00,29.83,29.84,29.67,29.71,190700.0,18.7193,18.7256,18.6189,18.644,190700.0
2010-05-27 10:00:00,29.69,29.93,29.63,29.93,88000.0,18.6315,18.7821,18.5938,18.7821,88000.0
2010-05-27 10:30:00,29.94,30.06,29.93,29.99,76500.0,18.7883,18.8637,18.7821,18.8197,76500.0
2010-05-27 11:00:00,29.99,30.13,29.95,30.12,96000.0,18.8197,18.9076,18.7946,18.9013,96000.0
2010-05-27 11:30:00,30.13,30.2,30.02,30.19,79500.0,18.9076,18.9515,18.8386,18.9452,79500.0
2010-05-27 12:00:00,30.2,30.2,30.11,30.16,33000.0,18.9515,18.9515,18.895,18.9264,33000.0
2010-05-27 12:30:00,30.16,30.2,30.13,30.13,26600.0,18.9264,18.9515,18.9076,18.9076,26600.0
2010-05-27 13:00:00,30.11,30.2,30.06,30.2,45100.0,18.895,18.9515,18.8637,18.9515,45100.0
2010-05-27 13:30:00,30.18,30.25,30.17,30.2,70400.0,18.939,18.9829,18.9327,18.9515,70400.0
2010-05-27 14:00:00,30.21,30.35,30.2,30.32,49100.0,18.9578,19.0456,18.9515,19.0268,49100.0
2010-05-27 14:30:00,30.32,30.33,30.22,30.26,180100.0,19.0268,19.0331,18.9641,18.9892,180100.0
2010-05-27 15:00:00,30.23,30.29,30.15,30.2,120400.0,18.9703,19.008,18.9201,18.9515,120400.0
2010-05-27 15:30:00,30.2,30.38,30.2,30.37,311800.0,18.9515,19.0645,18.9515,19.0582,311800.0
2010-05-28 09:30:00,30.23,30.25,30.01,30.22,158800.0,18.9703,18.9829,18.8323,18.9641,158800.0
2010-05-28 10:00:00,30.22,30.3,30.17,30.18,74900.0,18.9641,19.0143,18.9327,18.939,74900.0
2010-05-28 10:30:00,30.16,30.25,30.0,30.04,72500.0,18.9264,18.9829,18.826,18.8511,72500.0
2010-05-28 11:00:00,30.11,30.11,29.95,30.03,55000.0,18.895,18.895,18.7946,18.8448,55000.0
2010-05-28 11:30:00,30.04,30.18,30.02,30.15,45300.0,18.8511,18.939,18.8386,18.9201,45300.0
2010-05-28 12:00:00,30.17,30.21,30.13,30.18,25900.0,18.9327,18.9578,18.9076,18.939,25900.0
2010-05-28 12:30:00,30.19,30.21,29.68,29.9,146300.0,18.9452,18.9578,18.6252,18.7632,146300.0
2010-05-28 13:00:00,29.92,29.99,29.82,29.85,50500.0,18.7758,18.8197,18.713,18.7319,50500.0
2010-05-28 13:30:00,29.88,29.89,29.77,29.79,55600.0,18.7507,18.757,18.6817,18.6942,55600.0
2010-05-28 14:00:00,29.79,29.85,29.72,29.85,68500.0,18.6942,18.7319,18.6503,18.7319,68500.0
2010-05-28 14:30:00,29.85,30.05,29.84,29.97,70900.0,18.7319,18.8574,18.7256,18.8072,70900.0
2010-05-28 15:00:00,29.98,30.08,29.92,30.06,84200.0,18.8134,18.8762,18.7758,18.8637,84200.0
2010-05-28 15:30:00,30.07,30.11,29.8,29.8,168700.0,18.8699,18.895,18.7005,18.7005,168700.0
2010-06-01 09:30:00,29.57,29.74,29.51,29.66,148300.0,18.5562,18.6628,18.5185,18.6126,148300.0
2010-06-01 10:00:00,29.67,30.15,29.67,30.12,87500.0,18.6189,18.9201,18.6189,18.9013,87500.0
2010-06-01 10:30:00,30.13,30.25,30.05,30.07,310100.0,18.9076,18.9829,18.8574,18.8699,310100.0
2010-06-01 11:00:00,30.07,30.07,29.91,29.99,311000.0,18.8699,18.8699,18.7695,18.8197,311000.0
2010-06-01 11:30:00,29.99,30.08,29.89,29.92,137700.0,18.8197,18.8762,18.757,18.7758,137700.0
2010-06-01 12:00:00,29.89,30.0,29.89,29.97,29800.0,18.757,18.826,18.757,18.8072,29800.0
2010-06-01 12:30:00,29.98,30.02,29.93,29.93,30800.0,18.8134,18.8386,18.7821,18.7821,30800.0
2010-06-01 13:00:00,29.94,30.1,29.93,30.08,26700.0,18.7883,18.8888,18.7821,18.8762,26700.0
2010-06-01 13:30:00,30.1,30.11,29.95,29.96,80400.0,18.8888,18.895,18.7946,18.8009,80400.0
2010-06-01 14:00:00,29.96,29.97,29.81,29.9,171200.0,18.8009,18.8072,18.7068,18.7632,171200.0
2010-06-01 14:30:00,29.9,29.95,29.79,29.85,91800.0,18.7632,18.7946,18.6942,18.7319,91800.0
2010-06-01 15:00:00,29.85,29.88,29.66,29.74,137800.0,18.7319,18.7507,18.6126,18.6628,137800.0
2010-06-01 15:30:00,29.73,29.81,29.44,29.44,230000.0,18.6566,18.7068,18.4746,18.4746,230000.0
2010-06-02 09:30:00,29.63,29.69,29.47,29.55,173600.0,18.5938,18.6315,18.4934,18.5436,173600.0
2010-06-02 10:00:00,29.55,29.75,29.51,29.7,126800.0,18.5436,18.6691,18.5185,18.6377,126800.0
2010-06-02 10:30:00,29.7,29.84,29.64,29.75,58400.0,18.6377,18.7256,18.6001,18.6691,58400.0
2010-06-02 11:00:00,29.73,29.85,29.71,29.81,98800.0,18.6566,18.7319,18.644,18.7068,98800.0
2010-06-02 11:30:00,29.81,29.96,29.78,29.92,54900.0,18.7068,18.8009,18.6879,18.7758,54900.0
2010-06-02 12:00:00,29.92,30.04,29.92,29.96,102600.0,18.7758,18.8511,18.7758,18.8009,102600.0
2010-06-02 12:30:00,29.96,30.01,29.94,30.01,38600.0,18.8009,18.8323,18.7883,18.8323,38600.0
2010-06-02 13:00:00,30.02,30.05,29.96,29.97,19000.0,18.8386,18.8574,18.8009,18.8072,19000.0
2010-06-02 13:30:00,29.98,30.0,29.88,29.89,49700.0,18.8134,18.826,18.7507,18.757,49700.0
2010-06-02 14:00:00,29.9,29.9,29.8,29.87,76800.0,18.7632,18.7632,18.7005,18.7444,76800.0
2010-06-02 14:30:00,29.88,30.12,29.86,30.1,39900.0,18.7507,18.9013,18.7381,18.8888,39900.0
2010-06-02 15:00:00,30.11,30.2,30.09,30.17,58500.0,18.895,18.9515,18.8825,18.9327,58500.0
2010-06-02 15:30:00,30.18,30.33,30.12,30.33,112100.0,18.939,19.0331,18.9013,19.0331,112100.0
2010-06-03 09:30:00,30.49,30.51,30.35,30.5,184700.0,19.1335,19.146,19.0456,19.1398,184700.0
2010-06-03 10:00:00,30.51,30.51,30.23,30.23,80200.0,19.146,19.146,18.9703,18.9703,80200.0
2010-06-03 10:30:00,30.22,30.29,30.16,30.27,56800.0,18.9641,19.008,18.9264,18.9954,56800.0
2010-06-03 11:00:00,30.29,30.34,30.16,30.17,40400.0,19.008,19.0394,18.9264,18.9327,40400.0
2010-06-03 11:30:00,30.17,30.29,30.16,30.23,347300.0,18.9327,19.008,18.9264,18.9703,347300.0
2010-06-03 12:00:00,30.23,30.24,29.98,30.04,500200.0,18.9703,18.9766,18.8134,18.8511,500200.0
2010-06-03 12:30:00,30.05,30.1,30.0,30.07,92000.0,18.8574,18.8888,18.826,18.8699,92000.0
2010-06-03 13:00:00,30.06,30.09,29.98,30.02,86800.0,18.8637,18.8825,18.8134,18.8386,86800.0
2010-06-03 13:30:00,30.03,30.12,29.99,30.03,76500.0,18.8448,18.9013,18.8197,18.8448,76500.0
2010-06-03 14:00:00,30.04,30.17,30.01,30.11,119600.0,18.8511,18.9327,18.8323,18.895,119600.0
2010-06-03 14:30:00,30.1,30.23,30.09,30.19,33400.0,18.8888,18.9703,18.8825,18.9452,33400.0
2010-06-03 15:00:00,30.19,30.25,30.09,30.23,77800.0,18.9452,18.9829,18.8825,18.9703,77800.0
2010-06-03 15:30:00,30.22,30.26,30.15,30.21,175200.0,18.9641,18.9892,18.9201,18.9578,175200.0
2010-06-04 09:30:00,29.52,29.63,29.43,29.55,272000.0,18.5248,18.5938,18.4683,18.5436,272000.0
2010-06-04 10:00:00,29.54,29.64,29.41,29.6,622100.0,18.5373,18.6001,18.4558,18.575,622100.0
2010-06-04 10:30:00,29.6,29.62,29.47,29.47,293800.0,18.575,18.5875,18.4934,18.4934,293800.0
2010-06-04 11:00:00,29.46,29.52,29.32,29.37,206200.0,18.4871,18.5248,18.3993,18.4307,206200.0
2010-06-04 11:30:00,29.37,29.47,29.34,29.35,140100.0,18.4307,18.4934,18.4118,18.4181,140100.0
2010-06-04 12:00:00,29.32,29.32,29.21,29.3,81700.0,18.3993,18.3993,18.3302,18.3867,81700.0
2010-06-04 12:30:00,29.3,29.37,29.26,29.36,37100.0,18.3867,18.4307,18.3616,18.4244,37100.0
2010-06-04 13:00:00,29.35,29.36,29.22,29.27,25300.0,18.4181,18.4244,18.3365,18.3679,25300.0
2010-06-04 13:30:00,29.27,29.29,29.17,29.19,62800.0,18.3679,18.3805,18.3051,18.3177,62800.0
2010-06-04 14:00:00,29.21,29.23,29.12,29.15,67300.0,18.3302,18.3428,18.2738,18.2926,67300.0
2010-06-04 14:30:00,29.14,29.21,28.94,28.99,114900.0,18.2863,18.3302,18.1608,18.1922,114900.0
2010-06-04 15:00:00,28.98,29.09,28.94,28.96,129100.0,18.1859,18.2549,18.1608,18.1734,129100.0
2010-06-04 15:30:00,28.96,29.0,28.82,28.94,289000.0,18.1734,18.1985,18.0855,18.1608,289000.0
2010-06-07 09:30:00,29.11,29.17,28.91,29.12,206300.0,18.2675,18.3051,18.142,18.2738,206300.0
2010-06-07 10:00:00,29.12,29.22,29.09,29.11,70100.0,18.2738,18.3365,18.2549,18.2675,70100.0
2010-06-07 10:30:00,29.11,29.11,28.82,28.84,388000.0,18.2675,18.2675,18.0855,18.0981,388000.0
2010-06-07 11:00:00,28.85,28.96,28.82,28.91,95000.0,18.1043,18.1734,18.0855,18.142,95000.0
2010-06-07 11:30:00,28.89,29.07,28.88,29.07,192100.0,18.1294,18.2424,18.1232,18.2424,192100.0
2010-06-07 12:00:00,29.06,29.15,28.99,28.99,194100.0,18.2361,18.2926,18.1922,18.1922,194100.0
2010-06-07 12:30:00,29.0,29.07,28.99,29.02,245500.0,18.1985,18.2424,18.1922,18.211,245500.0
2010-06-07 13:00:00,29.02,29.06,28.97,29.05,228900.0,18.211,18.2361,18.1796,18.2298,228900.0
2010-06-07 13:30:00,29.06,29.09,28.86,28.89,266800.0,18.2361,18.2549,18.1106,18.1294,266800.0
2010-06-07 14:00:00,28.89,28.94,28.82,28.88,329700.0,18.1294,18.1608,18.0855,18.1232,329700.0
2010-06-07 14:30:00,28.88,28.9,28.7,28.76,459900.0,18.1232,18.1357,18.0102,18.0479,459900.0
2010-06-07 15:00:00,28.76,28.87,28.6,28.6,403600.0,18.0479,18.1169,17.9475,17.9475,403600.0
2010-06-07 15:30:00,28.6,28.67,28.51,28.52,394300.0,17.9475,17.9914,17.891,17.8973,394300.0
2010-06-08 09:30:00,28.64,28.83,28.53,28.59,330600.0,17.9726,18.0918,17.9035,17.9412,330600.0
2010-06-08 10:00:00,28.58,28.75,28.52,28.62,120300.0,17.9349,18.0416,17.8973,17.96,120300.0
2010-06-08 10:30:00,28.63,28.66,28.45,28.62,121600.0,17.9663,17.9851,17.8533,17.96,121600.0
2010-06-08 11:00:00,28.61,28.79,28.5,28.69,175400.0,17.9537,18.0667,17.8847,18.0039,175400.0
2010-06-08 11:30:00,28.7,28.96,28.69,28.89,126000.0,18.0102,18.1734,18.0039,18.1294,126000.0
2010-06-08 12:00:00,28.89,28.94,28.75,28.78,240100.0,18.1294,18.1608,18.0416,18.0604,240100.0
2010-06-08 12:30:00,28.79,28.88,28.77,28.86,56300.0,18.0667,18.1232,18.0541,18.1106,56300.0
2010-06-08 13:00:00,28.86,28.88,28.7,28.71,66300.0,18.1106,18.1232,18.0102,18.0165,66300.0
2010-06-08 13:30:00,28.71,28.72,28.51,28.61,137100.0,18.0165,18.0228,17.891,17.9537,137100.0
2010-06-08 14:00:00,28.62,28.8,28.54,28.73,175500.0,17.96,18.073,17.9098,18.029,175500.0
2010-06-08 14:30:00,28.73,28.82,28.62,28.64,123400.0,18.029,18.0855,17.96,17.9726,123400.0
2010-06-08 15:00:00,28.64,28.81,28.59,28.81,181400.0,17.9726,18.0792,17.9412,18.0792,181400.0
2010-06-08 15:30:00,28.82,29.03,28.81,28.98,339300.0,18.0855,18.2173,18.0792,18.1859,339300.0
2010-06-09 09:30:00,29.18,29.24,29.13,29.21,190900.0,18.3114,18.3491,18.28,18.3302,190900.0
2010-06-09 10:00:00,29.21,29.25,29.09,29.21,86100.0,18.3302,18.3554,18.2549,18.3302,86100.0
2010-06-09 10:30:00,29.2,29.31,29.11,29.31,58800.0,18.324,18.393,18.2675,18.393,58800.0
2010-06-09 11:00:00,29.33,29.48,29.31,29.43,88000.0,18.4056,18.4997,18.393,18.4683,88000.0
2010-06-09 11:30:00,29.43,29.46,29.36,29.36,56900.0,18.4683,18.4871,18.4244,18.4244,56900.0
2010-06-09 12:00:00,29.36,29.4,29.32,29.35,50400.0,18.4244,18.4495,18.3993,18.4181,50400.0
2010-06-09 12:30:00,29.36,29.37,29.31,29.31,39400.0,18.4244,18.4307,18.393,18.393,39400.0
2010-06-09 13:00:00,29.31,29.35,29.27,29.3,55200.0,18.393,18.4181,18.3679,18.3867,55200.0
2010-06-09 13:30:00,29.3,29.3,29.16,29.22,57700.0,18.3867,18.3867,18.2989,18.3365,57700.0
2010-06-09 14:00:00,29.23,29.24,29.1,29.21,110800.0,18.3428,18.3491,18.2612,18.3302,110800.0
2010-06-09 14:30:00,29.21,29.22,28.96,28.97,67000.0,18.3302,18.3365,18.1734,18.1796,67000.0
2010-06-09 15:00:00,28.96,29.07,28.8,28.98,161000.0,18.1734,18.2424,18.073,18.1859,161000.0
2010-06-09 15:30:00,28.97,28.97,28.75,28.9,170500.0,18.1796,18.1796,18.0416,18.1357,170500.0
2010-06-10 09:30:00,29.78,29.99,29.73,29.99,166400.0,18.6879,18.8197,18.6566,18.8197,166400.0
2010-06-10 10:00:00,30.0,30.05,29.83,29.88,92300.0,18.826,18.8574,18.7193,18.7507,92300.0
2010-06-10 10:30:00,29.87,29.97,29.87,29.92,95100.0,18.7444,18.8072,18.7444,18.7758,95100.0
2010-06-10 11:00:00,29.92,30.01,29.92,29.92,63900.0,18.7758,18.8323,18.7758,18.7758,63900.0
2010-06-10 11:30:00,29.92,29.95,29.83,29.89,130600.0,18.7758,18.7946,18.7193,18.757,130600.0
2010-06-10 12:00:00,29.89,29.89,29.74,29.85,120400.0,18.757,18.757,18.6628,18.7319,120400.0
2010-06-10 12:30:00,29.85,29.89,29.69,29.74,105000.0,18.7319,18.757,18.6315,18.6628,105000.0
2010-06-10 13:00:00,29.71,29.78,29.66,29.76,77900.0,18.644,18.6879,18.6126,18.6754,77900.0
2010-06-10 13:30:00,29.76,29.87,29.74,29.86,87400.0,18.6754,18.7444,18.6628,18.7381,87400.0
2010-06-10 14:00:00,29.85,29.89,29.77,29.86,57700.0,18.7319,18.757,18.6817,18.7381,57700.0
2010-06-10 14:30:00,29.86,30.05,29.85,29.98,98400.0,18.7381,18.8574,18.7319,18.8134,98400.0
2010-06-10 15:00:00,29.97,30.08,29.94,30.05,209700.0,18.8072,18.8762,18.7883,18.8574,209700.0
2010-06-10 15:30:00,30.05,30.15,30.01,30.12,189800.0,18.8574,18.9201,18.8323,18.9013,189800.0
2010-06-11 09:30:00,29.79,29.99,29.75,29.99,148500.0,18.6942,18.8197,18.6691,18.8197,148500.0
2010-06-11 10:00:00,29.98,30.15,29.95,30.05,78800.0,18.8134,18.9201,18.7946,18.8574,78800.0
2010-06-11 10:30:00,30.07,30.1,29.93,29.96,66400.0,18.8699,18.8888,18.7821,18.8009,66400.0
2010-06-11 11:00:00,29.95,29.95,29.81,29.88,69700.0,18.7946,18.7946,18.7068,18.7507,69700.0
2010-06-11 11:30:00,29.87,29.97,29.84,29.94,44500.0,18.7444,18.8072,18.7256,18.7883,44500.0
2010-06-11 12:00:00,29.96,29.98,29.89,29.92,85300.0,18.8009,18.8134,18.757,18.7758,85300.0
2010-06-11 12:30:00,29.9,29.96,29.85,29.93,15300.0,18.7632,18.8009,18.7319,18.7821,15300.0
2010-06-11 13:00:00,29.94,30.02,29.94,29.95,18200.0,18.7883,18.8386,18.7883,18.7946,18200.0
2010-06-11 13:30:00,29.96,29.97,29.83,29.86,78300.0,18.8009,18.8072,18.7193,18.7381,78300.0
2010-06-11 14:00:00,29.85,29.91,29.81,29.86,49600.0,18.7319,18.7695,18.7068,18.7381,49600.0
2010-06-11 14:30:00,29.88,29.94,29.85,29.91,31100.0,18.7507,18.7883,18.7319,18.7695,31100.0
2010-06-11 15:00:00,29.91,30.0,29.87,29.96,148000.0,18.7695,18.826,18.7444,18.8009,148000.0
2010-06-11 15:30:00,29.96,30.2,29.96,30.19,209500.0,18.8009,18.9515,18.8009,18.9452,209500.0
2010-06-14 09:30:00,30.6,30.65,30.47,30.51,171200.0,19.2025,19.2339,19.1209,19.146,171200.0
2010-06-14 10:00:00,30.5,30.65,30.5,30.63,125200.0,19.1398,19.2339,19.1398,19.2213,125200.0
2010-06-14 10:30:00,30.64,30.68,30.57,30.68,44400.0,19.2276,19.2527,19.1837,19.2527,44400.0
2010-06-14 11:00:00,30.67,30.79,30.66,30.73,104800.0,19.2464,19.3218,19.2402,19.2841,104800.0
2010-06-14 11:30:00,30.73,30.74,30.67,30.67,46100.0,19.2841,19.2904,19.2464,19.2464,46100.0
2010-06-14 12:00:00,30.66,30.72,30.65,30.71,59500.0,19.2402,19.2778,19.2339,19.2715,59500.0
2010-06-14 12:30:00,30.71,30.72,30.56,30.56,30200.0,19.2715,19.2778,19.1774,19.1774,30200.0
2010-06-14 13:00:00,30.56,30.63,30.48,30.56,94600.0,19.1774,19.2213,19.1272,19.1774,94600.0
2010-06-14 13:30:00,30.57,30.61,30.45,30.45,33600.0,19.1837,19.2088,19.1084,19.1084,33600.0
2010-06-14 14:00:00,30.45,30.47,30.37,30.45,81500.0,19.1084,19.1209,19.0582,19.1084,81500.0
2010-06-14 14:30:00,30.42,30.56,30.38,30.52,165300.0,19.0896,19.1774,19.0645,19.1523,165300.0
2010-06-14 15:00:00,30.54,30.59,30.49,30.51,258600.0,19.1649,19.1962,19.1335,19.146,258600.0
2010-06-14 15:30:00,30.49,30.5,30.33,30.4,210400.0,19.1335,19.1398,19.0331,19.077,210400.0
2010-06-15 09:30:00,30.88,30.91,30.8,30.87,129000.0,19.3782,19.3971,19.328,19.372,129000.0
2010-06-15 10:00:00,30.84,30.9,30.77,30.87,79800.0,19.3531,19.3908,19.3092,19.372,79800.0
2010-06-15 10:30:00,30.88,31.02,30.86,31.02,74700.0,19.3782,19.4661,19.3657,19.4661,74700.0
2010-06-15 11:00:00,31.02,31.04,30.97,30.97,30800.0,19.4661,19.4786,19.4347,19.4347,30800.0
2010-06-15 11:30:00,30.97,31.06,30.95,31.03,64200.0,19.4347,19.4912,19.4222,19.4724,64200.0
2010-06-15 12:00:00,31.04,31.1,31.04,31.05,67700.0,19.4786,19.5163,19.4786,19.4849,67700.0
2010-06-15 12:30:00,31.05,31.09,31.0,31.08,58300.0,19.4849,19.51,19.4535,19.5037,58300.0
2010-06-15 13:00:00,31.08,31.22,31.03,31.17,123600.0,19.5037,19.5916,19.4724,19.5602,123600.0
2010-06-15 13:30:00,31.17,31.22,31.14,31.18,30400.0,19.5602,19.5916,19.5414,19.5665,30400.0
2010-06-15 14:00:00,31.18,31.31,31.18,31.29,45300.0,19.5665,19.6481,19.5665,19.6355,45300.0
2010-06-15 14:30:00,31.29,31.29,31.21,31.21,52200.0,19.6355,19.6355,19.5853,19.5853,52200.0
2010-06-15 15:00:00,31.21,31.31,31.18,31.29,47000.0,19.5853,19.6481,19.5665,19.6355,47000.0
2010-06-15 15:30:00,31.29,31.36,31.28,31.35,174500.0,19.6355,19.6794,19.6292,19.6732,174500.0
2010-06-16 09:30:00,30.99,31.06,30.9,31.06,173100.0,19.4473,19.4912,19.3908,19.4912,173100.0
2010-06-16 10:00:00,31.06,31.09,30.97,31.0,29500.0,19.4912,19.51,19.4347,19.4535,29500.0
2010-06-16 10:30:00,30.98,31.0,30.89,31.0,37800.0,19.441,19.4535,19.3845,19.4535,37800.0
2010-06-16 11:00:00,31.0,31.13,30.97,31.12,25000.0,19.4535,19.5351,19.4347,19.5288,25000.0
2010-06-16 11:30:00,31.1,31.16,31.09,31.16,48600.0,19.5163,19.5539,19.51,19.5539,48600.0
2010-06-16 12:00:00,31.18,31.26,31.17,31.21,43400.0,19.5665,19.6167,19.5602,19.5853,43400.0
2010-06-16 12:30:00,31.22,31.22,31.12,31.17,30800.0,19.5916,19.5916,19.5288,19.5602,30800.0
2010-06-16 13:00:00,31.17,31.23,31.14,31.22,15900.0,19.5602,19.5979,19.5414,19.5916,15900.0
2010-06-16 13:30:00,31.22,31.28,31.19,31.27,16400.0,19.5916,19.6292,19.5728,19.623,16400.0
2010-06-16 14:00:00,31.28,31.33,31.26,31.26,31500.0,19.6292,19.6606,19.6167,19.6167,31500.0
2010-06-16 14:30:00,31.27,31.31,31.19,31.24,115000.0,19.623,19.6481,19.5728,19.6041,115000.0
2010-06-16 15:00:00,31.24,31.24,31.07,31.09,80100.0,19.6041,19.6041,19.4975,19.51,80100.0
2010-06-16 15:30:00,31.08,31.23,31.05,31.21,98000.0,19.5037,19.5979,19.4849,19.5853,98000.0
2010-06-17 09:30:00,31.33,31.36,31.24,31.34,70800.0,19.6606,19.6794,19.6041,19.6669,70800.0
2010-06-17 10:00:00,31.32,31.33,31.06,31.08,277400.0,19.6543,19.6606,19.4912,19.5037,277400.0
2010-06-17 10:30:00,31.1,31.1,31.01,31.07,58500.0,19.5163,19.5163,19.4598,19.4975,58500.0
2010-06-17 11:00:00,31.07,31.17,30.99,31.14,38400.0,19.4975,19.5602,19.4473,19.5414,38400.0
2010-06-17 11:30:00,31.15,31.2,31.12,31.17,20700.0,19.5477,19.579,19.5288,19.5602,20700.0
2010-06-17 12:00:00,31.16,31.19,31.11,31.12,25100.0,19.5539,19.5728,19.5226,19.5288,25100.0
2010-06-17 12:30:00,31.13,31.15,31.08,31.15,28600.0,19.5351,19.5477,19.5037,19.5477,28600.0
2010-06-17 13:00:00,31.14,31.18,31.1,31.15,13200.0,19.5414,19.5665,19.5163,19.5477,13200.0
2010-06-17 13:30:00,31.16,31.26,31.13,31.25,42400.0,19.5539,19.6167,19.5351,19.6104,42400.0
2010-06-17 14:00:00,31.27,31.29,31.22,31.22,101500.0,19.623,19.6355,19.5916,19.5916,101500.0
2010-06-17 14:30:00,31.2,31.25,31.16,31.23,71600.0,19.579,19.6104,19.5539,19.5979,71600.0
2010-06-17 15:00:00,31.24,31.24,31.1,31.14,186100.0,19.6041,19.6041,19.5163,19.5414,186100.0
2010-06-17 15:30:00,31.14,31.32,31.14,31.28,148200.0,19.5414,19.6543,19.5414,19.6292,148200.0
2010-06-18 09:30:00,31.23,31.29,31.15,31.15,149600.0,19.5979,19.6355,19.5477,19.5477,149600.0
2010-06-18 10:00:00,31.16,31.36,31.15,31.35,62900.0,19.5539,19.6794,19.5477,19.6732,62900.0
2010-06-18 10:30:00,31.34,31.4,31.33,31.36,38800.0,19.6669,19.7045,19.6606,19.6794,38800.0
2010-06-18 11:00:00,31.35,31.37,31.25,31.27,33800.0,19.6732,19.6857,19.6104,19.623,33800.0
2010-06-18 11:30:00,31.24,31.26,31.18,31.24,34200.0,19.6041,19.6167,19.5665,19.6041,34200.0
2010-06-18 12:00:00,31.25,31.31,31.2,31.23,28100.0,19.6104,19.6481,19.579,19.5979,28100.0
2010-06-18 12:30:00,31.23,31.28,31.18,31.22,27500.0,19.5979,19.6292,19.5665,19.5916,27500.0
2010-06-18 13:00:00,31.21,31.24,31.2,31.22,30500.0,19.5853,19.6041,19.579,19.5916,30500.0
2010-06-18 13:30:00,31.22,31.28,31.19,31.23,29700.0,19.5916,19.6292,19.5728,19.5979,29700.0
2010-06-18 14:00:00,31.23,31.28,31.22,31.28,15600.0,19.5979,19.6292,19.5916,19.6292,15600.0
2010-06-18 14:30:00,31.26,31.27,31.22,31.23,52100.0,19.6167,19.623,19.5916,19.5979,52100.0
2010-06-18 15:00:00,31.22,31.24,31.18,31.24,42700.0,19.5916,19.6041,19.5665,19.6041,42700.0
2010-06-18 15:30:00,31.25,31.29,31.23,31.29,48200.0,19.6104,19.6355,19.5979,19.6355,48200.0
2010-06-21 09:30:00,31.76,31.77,31.64,31.74,70300.0,19.9305,19.9367,19.8552,19.9179,70300.0
2010-06-21 10:00:00,31.78,31.79,31.66,31.68,37700.0,19.943,19.9493,19.8677,19.8803,37700.0
2010-06-21 10:30:00,31.66,31.7,31.59,31.61,30200.0,19.8677,19.8928,19.8238,19.8363,30200.0
2010-06-21 11:00:00,31.63,31.7,31.62,31.67,31600.0,19.8489,19.8928,19.8426,19.874,31600.0
2010-06-21 11:30:00,31.67,31.69,31.6,31.62,24000.0,19.874,19.8865,19.8301,19.8426,24000.0
2010-06-21 12:00:00,31.62,31.64,31.51,31.51,27200.0,19.8426,19.8552,19.7736,19.7736,27200.0
2010-06-21 12:30:00,31.52,31.54,31.46,31.53,30800.0,19.7799,19.7924,19.7422,19.7861,30800.0
2010-06-21 13:00:00,31.51,31.55,31.49,31.52,33500.0,19.7736,19.7987,19.761,19.7799,33500.0
2010-06-21 13:30:00,31.52,31.53,31.4,31.43,22000.0,19.7799,19.7861,19.7045,19.7234,22000.0
2010-06-21 14:00:00,31.43,31.52,31.4,31.49,52900.0,19.7234,19.7799,19.7045,19.761,52900.0
2010-06-21 14:30:00,31.49,31.52,31.37,31.39,58600.0,19.761,19.7799,19.6857,19.6983,58600.0
2010-06-21 15:00:00,31.39,31.4,31.17,31.21,157100.0,19.6983,19.7045,19.5602,19.5853,157100.0
2010-06-21 15:30:00,31.22,31.28,31.15,31.26,195400.0,19.5916,19.6292,19.5477,19.6167,195400.0
2010-06-22 09:30:00,31.35,31.44,31.26,31.33,57800.0,19.6732,19.7296,19.6167,19.6606,57800.0
2010-06-22 10:00:00,31.33,31.33,31.19,31.25,58600.0,19.6606,19.6606,19.5728,19.6104,58600.0
2010-06-22 10:30:00,31.24,31.32,31.16,31.32,38200.0,19.6041,19.6543,19.5539,19.6543,38200.0
2010-06-22 11:00:00,31.31,31.39,31.24,31.39,45700.0,19.6481,19.6983,19.6041,19.6983,45700.0
2010-06-22 11:30:00,31.38,31.45,31.37,31.4,49300.0,19.692,19.7359,19.6857,19.7045,49300.0
2010-06-22 12:00:00,31.39,31.42,31.32,31.32,45200.0,19.6983,19.7171,19.6543,19.6543,45200.0
2010-06-22 12:30:00,31.32,31.34,31.28,31.34,19300.0,19.6543,19.6669,19.6292,19.6669,19300.0
2010-06-22 13:00:00,31.34,31.39,31.27,31.29,65100.0,19.6669,19.6983,19.623,19.6355,65100.0
2010-06-22 13:30:00,31.29,31.34,31.24,31.26,42500.0,19.6355,19.6669,19.6041,19.6167,42500.0
2010-06-22 14:00:00,31.22,31.25,31.12,31.15,54500.0,19.5916,19.6104,19.5288,19.5477,54500.0
2010-06-22 14:30:00,31.15,31.2,30.92,30.98,98500.0,19.5477,19.579,19.4033,19.441,98500.0
2010-06-22 15:00:00,30.99,31.03,30.92,30.92,109100.0,19.4473,19.4724,19.4033,19.4033,109100.0
2010-06-22 15:30:00,30.93,30.93,30.79,30.85,174100.0,19.4096,19.4096,19.3218,19.3594,174100.0
2010-06-23 09:30:00,31.14,31.14,30.94,31.02,220800.0,19.5414,19.5414,19.4159,19.4661,220800.0
2010-06-23 10:00:00,31.02,31.02,30.7,30.75,76400.0,19.4661,19.4661,19.2653,19.2967,76400.0
2010-06-23 10:30:00,30.77,30.9,30.77,30.87,23200.0,19.3092,19.3908,19.3092,19.372,23200.0
2010-06-23 11:00:00,30.88,30.9,30.83,30.89,45700.0,19.3782,19.3908,19.3469,19.3845,45700.0
2010-06-23 11:30:00,30.89,30.9,30.75,30.79,128600.0,19.3845,19.3908,19.2967,19.3218,128600.0
2010-06-23 12:00:00,30.8,30.89,30.8,30.89,36000.0,19.328,19.3845,19.328,19.3845,36000.0
2010-06-23 12:30:00,30.89,30.99,30.89,30.97,43600.0,19.3845,19.4473,19.3845,19.4347,43600.0
2010-06-23 13:00:00,30.98,31.01,30.95,31.0,60500.0,19.441,19.4598,19.4222,19.4535,60500.0
2010-06-23 13:30:00,31.0,31.05,30.97,31.04,31100.0,19.4535,19.4849,19.4347,19.4786,31100.0
2010-06-23 14:00:00,31.04,31.08,30.95,31.08,107100.0,19.4786,19.5037,19.4222,19.5037,107100.0
2010-06-23 14:30:00,31.1,31.27,31.02,31.07,106000.0,19.5163,19.623,19.4661,19.4975,106000.0
2010-06-23 15:00:00,31.08,31.14,30.94,31.07,113500.0,19.5037,19.5414,19.4159,19.4975,113500.0
2010-06-23 15:30:00,31.05,31.13,31.0,31.05,93700.0,19.4849,19.5351,19.4535,19.4849,93700.0
2010-06-24 09:30:00,30.83,30.9,30.61,30.65,75800.0,19.3469,19.3908,19.2088,19.2339,75800.0
2010-06-24 10:00:00,30.65,30.82,30.65,30.78,43200.0,19.2339,19.3406,19.2339,19.3155,43200.0
2010-06-24 10:30:00,30.77,30.77,30.54,30.6,42500.0,19.3092,19.3092,19.1649,19.2025,42500.0
2010-06-24 11:00:00,30.59,30.59,30.44,30.53,160800.0,19.1962,19.1962,19.1021,19.1586,160800.0
2010-06-24 11:30:00,30.53,30.72,30.53,30.67,37200.0,19.1586,19.2778,19.1586,19.2464,37200.0
2010-06-24 12:00:00,30.68,30.76,30.64,30.68,39000.0,19.2527,19.3029,19.2276,19.2527,39000.0
2010-06-24 12:30:00,30.68,30.71,30.62,30.7,25900.0,19.2527,19.2715,19.2151,19.2653,25900.0
2010-06-24 13:00:00,30.7,30.78,30.67,30.69,36600.0,19.2653,19.3155,19.2464,19.259,36600.0
2010-06-24 13:30:00,30.7,30.86,30.7,30.84,34300.0,19.2653,19.3657,19.2653,19.3531,34300.0
2010-06-24 14:00:00,30.84,30.84,30.73,30.77,29500.0,19.3531,19.3531,19.2841,19.3092,29500.0
2010-06-24 14:30:00,30.74,30.75,30.56,30.58,79800.0,19.2904,19.2967,19.1774,19.19,79800.0
2010-06-24 15:00:00,30.58,30.61,30.44,30.61,87100.0,19.19,19.2088,19.1021,19.2088,87100.0
2010-06-24 15:30:00,30.58,30.61,30.52,30.56,252700.0,19.19,19.2088,19.1523,19.1774,252700.0
2010-06-25 09:30:00,30.54,30.54,30.36,30.44,117700.0,19.1649,19.1649,19.0519,19.1021,117700.0
2010-06-25 10:00:00,30.48,30.57,30.41,30.46,54100.0,19.1272,19.1837,19.0833,19.1147,54100.0
2010-06-25 10:30:00,30.44,30.44,30.27,30.33,137400.0,19.1021,19.1021,18.9954,19.0331,137400.0
2010-06-25 11:00:00,30.33,30.4,30.33,30.39,37000.0,19.0331,19.077,19.0331,19.0707,37000.0
2010-06-25 11:30:00,30.4,30.45,30.32,30.43,41200.0,19.077,19.1084,19.0268,19.0958,41200.0
2010-06-25 12:00:00,30.43,30.53,30.41,30.51,47800.0,19.0958,19.1586,19.0833,19.146,47800.0
2010-06-25 12:30:00,30.51,30.58,30.47,30.5,28300.0,19.146,19.19,19.1209,19.1398,28300.0
2010-06-25 13:00:00,30.49,30.69,30.49,30.69,47100.0,19.1335,19.259,19.1335,19.259,47100.0
2010-06-25 13:30:00,30.7,30.78,30.67,30.7,55000.0,19.2653,19.3155,19.2464,19.2653,55000.0
2010-06-25 14:00:00,30.7,30.74,30.64,30.69,41400.0,19.2653,19.2904,19.2276,19.259,41400.0
2010-06-25 14:30:00,30.68,30.75,30.65,30.69,63000.0,19.2527,19.2967,19.2339,19.259,63000.0
2010-06-25 15:00:00,30.68,30.69,30.61,30.64,47400.0,19.2527,19.259,19.2088,19.2276,47400.0
2010-06-25 15:30:00,30.65,30.74,30.57,30.66,141600.0,19.2339,19.2904,19.1837,19.2402,141600.0
2010-06-28 09:30:00,30.59,30.67,30.41,30.44,108900.0,19.1962,19.2464,19.0833,19.1021,108900.0
2010-06-28 10:00:00,30.44,30.57,30.4,30.55,67600.0,19.1021,19.1837,19.077,19.1711,67600.0
2010-06-28 10:30:00,30.57,30.66,30.46,30.66,62200.0,19.1837,19.2402,19.1147,19.2402,62200.0
2010-06-28 11:00:00,30.66,30.77,30.65,30.69,32700.0,19.2402,19.3092,19.2339,19.259,32700.0
2010-06-28 11:30:00,30.72,30.85,30.72,30.74,28700.0,19.2778,19.3594,19.2778,19.2904,28700.0
2010-06-28 12:00:00,30.71,30.73,30.58,30.65,56400.0,19.2715,19.2841,19.19,19.2339,56400.0
2010-06-28 12:30:00,30.66,30.67,30.55,30.62,65000.0,19.2402,19.2464,19.1711,19.2151,65000.0
2010-06-28 13:00:00,30.6,30.6,30.45,30.48,64900.0,19.2025,19.2025,19.1084,19.1272,64900.0
2010-06-28 13:30:00,30.48,30.54,30.42,30.52,59500.0,19.1272,19.1649,19.0896,19.1523,59500.0
2010-06-28 14:00:00,30.52,30.56,30.48,30.51,18300.0,19.1523,19.1774,19.1272,19.146,18300.0
2010-06-28 14:30:00,30.51,30.59,30.49,30.55,84200.0,19.146,19.1962,19.1335,19.1711,84200.0
2010-06-28 15:00:00,30.59,30.61,30.48,30.49,64000.0,19.1962,19.2088,19.1272,19.1335,64000.0
2010-06-28 15:30:00,30.49,30.56,30.45,30.47,104300.0,19.1335,19.1774,19.1084,19.1209,104300.0
2010-06-29 09:30:00,29.93,29.93,29.63,29.67,375400.0,18.7821,18.7821,18.5938,18.6189,375400.0
2010-06-29 10:00:00,29.67,29.67,29.43,29.44,151500.0,18.6189,18.6189,18.4683,18.4746,151500.0
2010-06-29 10:30:00,29.44,29.62,29.44,29.6,57300.0,18.4746,18.5875,18.4746,18.575,57300.0
2010-06-29 11:00:00,29.61,29.7,29.58,29.58,53000.0,18.5813,18.6377,18.5624,18.5624,53000.0
2010-06-29 11:30:00,29.6,29.6,29.52,29.56,30800.0,18.575,18.575,18.5248,18.5499,30800.0
2010-06-29 12:00:00,29.56,29.6,29.49,29.57,33700.0,18.5499,18.575,18.506,18.5562,33700.0
2010-06-29 12:30:00,29.55,29.57,29.49,29.56,27100.0,18.5436,18.5562,18.506,18.5499,27100.0
2010-06-29 13:00:00,29.55,29.56,29.46,29.49,53400.0,18.5436,18.5499,18.4871,18.506,53400.0
2010-06-29 13:30:00,29.48,29.51,29.42,29.5,36400.0,18.4997,18.5185,18.462,18.5122,36400.0
2010-06-29 14:00:00,29.49,29.58,29.49,29.56,106400.0,18.506,18.5624,18.506,18.5499,106400.0
2010-06-29 14:30:00,29.54,29.59,29.47,29.49,135300.0,18.5373,18.5687,18.4934,18.506,135300.0
2010-06-29 15:00:00,29.49,29.58,29.37,29.41,171400.0,18.506,18.5624,18.4307,18.4558,171400.0
2010-06-29 15:30:00,29.38,29.49,29.29,29.38,279500.0,18.4369,18.506,18.3805,18.4369,279500.0
2010-06-30 09:30:00,29.42,29.74,29.42,29.67,129000.0,18.462,18.6628,18.462,18.6189,129000.0
2010-06-30 10:00:00,29.66,29.71,29.61,29.65,80100.0,18.6126,18.644,18.5813,18.6064,80100.0
2010-06-30 10:30:00,29.63,29.68,29.52,29.53,33200.0,18.5938,18.6252,18.5248,18.5311,33200.0
2010-06-30 11:00:00,29.51,29.69,29.51,29.64,52200.0,18.5185,18.6315,18.5185,18.6001,52200.0
2010-06-30 11:30:00,29.64,29.71,29.64,29.67,51000.0,18.6001,18.644,18.6001,18.6189,51000.0
2010-06-30 12:00:00,29.67,29.72,29.65,29.7,45500.0,18.6189,18.6503,18.6064,18.6377,45500.0
2010-06-30 12:30:00,29.7,29.7,29.6,29.62,25800.0,18.6377,18.6377,18.575,18.5875,25800.0
2010-06-30 13:00:00,29.61,29.65,29.58,29.64,26700.0,18.5813,18.6064,18.5624,18.6001,26700.0
2010-06-30 13:30:00,29.65,29.66,29.59,29.64,96800.0,18.6064,18.6126,18.5687,18.6001,96800.0
2010-06-30 14:00:00,29.63,29.66,29.51,29.56,58400.0,18.5938,18.6126,18.5185,18.5499,58400.0
2010-06-30 14:30:00,29.56,29.61,29.51,29.57,67700.0,18.5499,18.5813,18.5185,18.5562,67700.0
2010-06-30 15:00:00,29.59,29.61,29.49,29.5,85800.0,18.5687,18.5813,18.506,18.5122,85800.0
2010-06-30 15:30:00,29.5,29.5,29.21,29.22,292500.0,18.5122,18.5122,18.3302,18.3365,292500.0
2010-07-01 09:30:00,29.57,29.66,29.53,29.58,472100.0,18.5562,18.6126,18.5311,18.5624,472100.0
2010-07-01 10:00:00,29.58,29.58,29.34,29.42,458400.0,18.5624,18.5624,18.4118,18.462,458400.0
2010-07-01 10:30:00,29.41,29.43,29.2,29.21,252100.0,18.4558,18.4683,18.324,18.3302,252100.0
2010-07-01 11:00:00,29.21,29.33,29.14,29.32,246200.0,18.3302,18.4056,18.2863,18.3993,246200.0
2010-07-01 11:30:00,29.31,29.36,29.27,29.32,335900.0,18.393,18.4244,18.3679,18.3993,335900.0
2010-07-01 12:00:00,29.32,29.32,29.19,29.24,234500.0,18.3993,18.3993,18.3177,18.3491,234500.0
2010-07-01 12:30:00,29.23,29.48,29.22,29.38,178700.0,18.3428,18.4997,18.3365,18.4369,178700.0
2010-07-01 13:00:00,29.38,29.47,29.33,29.4,317100.0,18.4369,18.4934,18.4056,18.4495,317100.0
2010-07-01 13:30:00,29.4,29.53,29.39,29.51,209200.0,18.4495,18.5311,18.4432,18.5185,209200.0
2010-07-01 14:00:00,29.49,29.57,29.44,29.47,161900.0,18.506,18.5562,18.4746,18.4934,161900.0
2010-07-01 14:30:00,29.48,29.51,29.28,29.39,300000.0,18.4997,18.5185,18.3742,18.4432,300000.0
2010-07-01 15:00:00,29.41,29.51,29.4,29.51,310200.0,18.4558,18.5185,18.4495,18.5185,310200.0
2010-07-01 15:30:00,29.5,29.61,29.47,29.58,388800.0,18.5122,18.5813,18.4934,18.5624,388800.0
2010-07-02 09:30:00,29.77,29.89,29.73,29.77,172200.0,18.6817,18.757,18.6566,18.6817,172200.0
2010-07-02 10:00:00,29.76,29.83,29.66,29.78,98800.0,18.6754,18.7193,18.6126,18.6879,98800.0
2010-07-02 10:30:00,29.77,29.8,29.7,29.71,98600.0,18.6817,18.7005,18.6377,18.644,98600.0
2010-07-02 11:00:00,29.7,29.72,29.59,29.59,91100.0,18.6377,18.6503,18.5687,18.5687,91100.0
2010-07-02 11:30:00,29.58,29.6,29.4,29.49,71000.0,18.5624,18.575,18.4495,18.506,71000.0
2010-07-02 12:00:00,29.48,29.56,29.45,29.49,61200.0,18.4997,18.5499,18.4809,18.506,61200.0
2010-07-02 12:30:00,29.49,29.5,29.4,29.43,37800.0,18.506,18.5122,18.4495,18.4683,37800.0
2010-07-02 13:00:00,29.42,29.47,29.34,29.39,58900.0,18.462,18.4934,18.4118,18.4432,58900.0
2010-07-02 13:30:00,29.4,29.48,29.39,29.46,132200.0,18.4495,18.4997,18.4432,18.4871,132200.0
2010-07-02 14:00:00,29.46,29.47,29.39,29.44,71400.0,18.4871,18.4934,18.4432,18.4746,71400.0
2010-07-02 14:30:00,29.43,29.46,29.39,29.46,29500.0,18.4683,18.4871,18.4432,18.4871,29500.0
2010-07-02 15:00:00,29.45,29.59,29.43,29.57,55300.0,18.4809,18.5687,18.4683,18.5562,55300.0
2010-07-02 15:30:00,29.57,29.73,29.52,29.52,71700.0,18.5562,18.6566,18.5248,18.5248,71700.0
2010-07-06 09:30:00,30.44,30.45,30.3,30.41,123400.0,19.1021,19.1084,19.0143,19.0833,123400.0
2010-07-06 10:00:00,30.42,30.62,30.36,30.51,134800.0,19.0896,19.2151,19.0519,19.146,134800.0
2010-07-06 10:30:00,30.5,30.55,30.44,30.5,37700.0,19.1398,19.1711,19.1021,19.1398,37700.0
2010-07-06 11:00:00,30.5,30.52,30.37,30.39,49800.0,19.1398,19.1523,19.0582,19.0707,49800.0
2010-07-06 11:30:00,30.39,30.53,30.39,30.49,43800.0,19.0707,19.1586,19.0707,19.1335,43800.0
2010-07-06 12:00:00,30.5,30.57,30.41,30.42,20700.0,19.1398,19.1837,19.0833,19.0896,20700.0
2010-07-06 12:30:00,30.4,30.43,30.27,30.28,80900.0,19.077,19.0958,18.9954,19.0017,80900.0
2010-07-06 13:00:00,30.29,30.33,30.25,30.33,38500.0,19.008,19.0331,18.9829,19.0331,38500.0
2010-07-06 13:30:00,30.31,30.33,30.11,30.12,47900.0,19.0205,19.0331,18.895,18.9013,47900.0
2010-07-06 14:00:00,30.14,30.18,30.04,30.13,49400.0,18.9139,18.939,18.8511,18.9076,49400.0
2010-07-06 14:30:00,30.14,30.2,30.07,30.08,69700.0,18.9139,18.9515,18.8699,18.8762,69700.0
2010-07-06 15:00:00,30.09,30.13,29.96,30.02,107900.0,18.8825,18.9076,18.8009,18.8386,107900.0
2010-07-06 15:30:00,30.02,30.18,30.01,30.15,199400.0,18.8386,18.939,18.8323,18.9201,199400.0
2010-07-07 09:30:00,30.31,30.43,30.29,30.4,43800.0,19.0205,19.0958,19.008,19.077,43800.0
2010-07-07 10:00:00,30.45,30.6,30.43,30.54,27300.0,19.1084,19.2025,19.0958,19.1649,27300.0
2010-07-07 10:30:00,30.57,30.8,30.55,30.75,230100.0,19.1837,19.328,19.1711,19.2967,230100.0
2010-07-07 11:00:00,30.74,30.78,30.63,30.72,59100.0,19.2904,19.3155,19.2213,19.2778,59100.0
2010-07-07 11:30:00,30.73,30.77,30.63,30.65,66500.0,19.2841,19.3092,19.2213,19.2339,66500.0
2010-07-07 12:00:00,30.66,30.74,30.65,30.7,48500.0,19.2402,19.2904,19.2339,19.2653,48500.0
2010-07-07 12:30:00,30.76,30.76,30.68,30.7,101700.0,19.3029,19.3029,19.2527,19.2653,101700.0
2010-07-07 13:00:00,30.69,30.89,30.69,30.87,38100.0,19.259,19.3845,19.259,19.372,38100.0
2010-07-07 13:30:00,30.85,30.92,30.83,30.9,34200.0,19.3594,19.4033,19.3469,19.3908,34200.0
2010-07-07 14:00:00,30.92,30.98,30.92,30.93,79700.0,19.4033,19.441,19.4033,19.4096,79700.0
2010-07-07 14:30:00,30.93,30.99,30.89,30.99,34500.0,19.4096,19.4473,19.3845,19.4473,34500.0
2010-07-07 15:00:00,30.98,31.09,30.93,31.04,131300.0,19.441,19.51,19.4096,19.4786,131300.0
2010-07-07 15:30:00,31.04,31.14,31.02,31.11,401000.0,19.4786,19.5414,19.4661,19.5226,401000.0
2010-07-08 09:30:00,31.21,31.3,31.13,31.17,248300.0,19.5853,19.6418,19.5351,19.5602,248300.0
2010-07-08 10:00:00,31.17,31.23,31.13,31.23,67200.0,19.5602,19.5979,19.5351,19.5979,67200.0
2010-07-08 10:30:00,31.23,31.23,31.1,31.1,51400.0,19.5979,19.5979,19.5163,19.5163,51400.0
2010-07-08 11:00:00,31.1,31.13,31.02,31.05,60700.0,19.5163,19.5351,19.4661,19.4849,60700.0
2010-07-08 11:30:00,31.04,31.14,31.0,31.06,50400.0,19.4786,19.5414,19.4535,19.4912,50400.0
2010-07-08 12:00:00,31.04,31.13,31.03,31.13,36100.0,19.4786,19.5351,19.4724,19.5351,36100.0
2010-07-08 12:30:00,31.13,31.14,31.08,31.11,22900.0,19.5351,19.5414,19.5037,19.5226,22900.0
2010-07-08 13:00:00,31.13,31.24,31.11,31.19,28600.0,19.5351,19.6041,19.5226,19.5728,28600.0
2010-07-08 13:30:00,31.2,31.22,31.14,31.15,21200.0,19.579,19.5916,19.5414,19.5477,21200.0
2010-07-08 14:00:00,31.15,31.17,31.07,31.13,28500.0,19.5477,19.5602,19.4975,19.5351,28500.0
2010-07-08 14:30:00,31.14,31.25,31.14,31.25,27200.0,19.5414,19.6104,19.5414,19.6104,27200.0
2010-07-08 15:00:00,31.24,31.28,31.14,31.27,81000.0,19.6041,19.6292,19.5414,19.623,81000.0
2010-07-08 15:30:00,31.31,31.41,31.3,31.4,98400.0,19.6481,19.7108,19.6418,19.7045,98400.0
2010-07-09 09:30:00,31.14,31.22,31.08,31.16,141200.0,19.5414,19.5916,19.5037,19.5539,141200.0
2010-07-09 10:00:00,31.16,31.31,31.15,31.25,55000.0,19.5539,19.6481,19.5477,19.6104,55000.0
2010-07-09 10:30:00,31.25,31.34,31.23,31.24,42900.0,19.6104,19.6669,19.5979,19.6041,42900.0
2010-07-09 11:00:00,31.24,31.26,31.16,31.19,29700.0,19.6041,19.6167,19.5539,19.5728,29700.0
2010-07-09 11:30:00,31.25,31.27,31.22,31.23,78200.0,19.6104,19.623,19.5916,19.5979,78200.0
2010-07-09 12:00:00,31.24,31.25,31.22,31.24,15400.0,19.6041,19.6104,19.5916,19.6041,15400.0
2010-07-09 12:30:00,31.24,31.27,31.22,31.25,30800.0,19.6041,19.623,19.5916,19.6104,30800.0
2010-07-09 13:00:00,31.23,31.28,31.23,31.24,23800.0,19.5979,19.6292,19.5979,19.6041,23800.0
2010-07-09 13:30:00,31.23,31.31,31.23,31.29,24600.0,19.5979,19.6481,19.5979,19.6355,24600.0
2010-07-09 14:00:00,31.3,31.33,31.27,31.3,26300.0,19.6418,19.6606,19.623,19.6418,26300.0
2010-07-09 14:30:00,31.29,31.42,31.29,31.42,44400.0,19.6355,19.7171,19.6355,19.7171,44400.0
2010-07-09 15:00:00,31.41,31.44,31.34,31.36,67100.0,19.7108,19.7296,19.6669,19.6794,67100.0
2010-07-09 15:30:00,31.38,31.45,31.35,31.44,132500.0,19.692,19.7359,19.6732,19.7296,132500.0
2010-07-12 09:30:00,31.18,31.34,31.12,31.32,128600.0,19.5665,19.6669,19.5288,19.6543,128600.0
2010-07-12 10:00:00,31.33,31.38,31.26,31.27,110300.0,19.6606,19.692,19.6167,19.623,110300.0
2010-07-12 10:30:00,31.25,31.31,31.21,31.24,35300.0,19.6104,19.6481,19.5853,19.6041,35300.0
2010-07-12 11:00:00,31.18,31.21,31.11,31.16,77200.0,19.5665,19.5853,19.5226,19.5539,77200.0
2010-07-12 11:30:00,31.16,31.22,31.14,31.2,59100.0,19.5539,19.5916,19.5414,19.579,59100.0
2010-07-12 12:00:00,31.24,31.3,31.23,31.26,14000.0,19.6041,19.6418,19.5979,19.6167,14000.0
2010-07-12 12:30:00,31.26,31.33,31.25,31.27,22100.0,19.6167,19.6606,19.6104,19.623,22100.0
2010-07-12 13:00:00,31.24,31.35,31.24,31.35,18800.0,19.6041,19.6732,19.6041,19.6732,18800.0
2010-07-12 13:30:00,31.35,31.36,31.29,31.35,30100.0,19.6732,19.6794,19.6355,19.6732,30100.0
2010-07-12 14:00:00,31.34,31.35,31.26,31.3,24300.0,19.6669,19.6732,19.6167,19.6418,24300.0
2010-07-12 14:30:00,31.29,31.36,31.26,31.34,104000.0,19.6355,19.6794,19.6167,19.6669,104000.0
2010-07-12 15:00:00,31.35,31.35,31.28,31.32,93500.0,19.6732,19.6732,19.6292,19.6543,93500.0
2010-07-12 15:30:00,31.33,31.35,31.28,31.34,126300.0,19.6606,19.6732,19.6292,19.6669,126300.0
2010-07-13 09:30:00,31.72,31.75,31.65,31.71,111400.0,19.9054,19.9242,19.8614,19.8991,111400.0
2010-07-13 10:00:00,31.72,31.83,31.72,31.77,120300.0,19.9054,19.9744,19.9054,19.9367,120300.0
2010-07-13 10:30:00,31.78,31.78,31.72,31.76,46300.0,19.943,19.943,19.9054,19.9305,46300.0
2010-07-13 11:00:00,31.74,31.82,31.74,31.8,37600.0,19.9179,19.9681,19.9179,19.9556,37600.0
2010-07-13 11:30:00,31.81,31.95,31.81,31.86,27000.0,19.9618,20.0497,19.9618,19.9932,27000.0
2010-07-13 12:00:00,31.85,31.92,31.84,31.92,29700.0,19.9869,20.0309,19.9807,20.0309,29700.0
2010-07-13 12:30:00,31.92,31.93,31.81,31.81,26400.0,20.0309,20.0371,19.9618,19.9618,26400.0
2010-07-13 13:00:00,31.81,31.86,31.75,31.77,35500.0,19.9618,19.9932,19.9242,19.9367,35500.0
2010-07-13 13:30:00,31.79,31.82,31.74,31.77,37300.0,19.9493,19.9681,19.9179,19.9367,37300.0
2010-07-13 14:00:00,31.77,31.85,31.76,31.83,33100.0,19.9367,19.9869,19.9305,19.9744,33100.0
2010-07-13 14:30:00,31.83,31.88,31.83,31.87,39100.0,19.9744,20.0058,19.9744,19.9995,39100.0
2010-07-13 15:00:00,31.88,31.92,31.87,31.91,36600.0,20.0058,20.0309,19.9995,20.0246,36600.0
2010-07-13 15:30:00,31.92,31.94,31.84,31.9,154900.0,20.0309,20.0434,19.9807,20.0183,154900.0
2010-07-14 09:30:00,31.82,31.82,31.7,31.72,537300.0,19.9681,19.9681,19.8928,19.9054,537300.0
2010-07-14 10:00:00,31.72,31.83,31.67,31.79,66800.0,19.9054,19.9744,19.874,19.9493,66800.0
2010-07-14 10:30:00,31.81,31.88,31.75,31.88,52900.0,19.9618,20.0058,19.9242,20.0058,52900.0
2010-07-14 11:00:00,31.89,31.98,31.88,31.96,46000.0,20.012,20.0685,20.0058,20.056,46000.0
2010-07-14 11:30:00,31.95,32.03,31.95,31.97,97100.0,20.0497,20.0999,20.0497,20.0622,97100.0
2010-07-14 12:00:00,31.97,32.0,31.96,31.98,17000.0,20.0622,20.0811,20.056,20.0685,17000.0
2010-07-14 12:30:00,31.98,32.0,31.93,31.94,18600.0,20.0685,20.0811,20.0371,20.0434,18600.0
2010-07-14 13:00:00,31.96,31.98,31.92,31.95,28700.0,20.056,20.0685,20.0309,20.0497,28700.0
2010-07-14 13:30:00,31.97,31.99,31.89,31.91,23700.0,20.0622,20.0748,20.012,20.0246,23700.0
2010-07-14 14:00:00,31.91,31.92,31.76,31.81,58100.0,20.0246,20.0309,19.9305,19.9618,58100.0
2010-07-14 14:30:00,31.8,31.88,31.8,31.86,104500.0,19.9556,20.0058,19.9556,19.9932,104500.0
2010-07-14 15:00:00,31.88,31.97,31.86,31.94,48400.0,20.0058,20.0622,19.9932,20.0434,48400.0
2010-07-14 15:30:00,31.93,32.0,31.84,32.0,67400.0,20.0371,20.0811,19.9807,20.0811,67400.0
2010-07-15 09:30:00,32.05,32.08,31.95,32.0,159300.0,20.1124,20.1313,20.0497,20.0811,159300.0
2010-07-15 10:00:00,31.99,31.99,31.66,31.79,115000.0,20.0748,20.0748,19.8677,19.9493,115000.0
2010-07-15 10:30:00,31.78,31.8,31.7,31.77,149300.0,19.943,19.9556,19.8928,19.9367,149300.0
2010-07-15 11:00:00,31.77,31.84,31.74,31.83,21000.0,19.9367,19.9807,19.9179,19.9744,21000.0
2010-07-15 11:30:00,31.86,31.9,31.8,31.81,21900.0,19.9932,20.0183,19.9556,19.9618,21900.0
2010-07-15 12:00:00,31.8,31.82,31.74,31.74,43100.0,19.9556,19.9681,19.9179,19.9179,43100.0
2010-07-15 12:30:00,31.75,31.81,31.73,31.78,28600.0,19.9242,19.9618,19.9116,19.943,28600.0
2010-07-15 13:00:00,31.79,31.98,31.79,31.94,26700.0,19.9493,20.0685,19.9493,20.0434,26700.0
2010-07-15 13:30:00,31.94,31.97,31.89,31.92,41300.0,20.0434,20.0622,20.012,20.0309,41300.0
2010-07-15 14:00:00,31.93,31.96,31.88,31.95,26200.0,20.0371,20.056,20.0058,20.0497,26200.0
2010-07-15 14:30:00,31.95,32.01,31.93,31.94,53600.0,20.0497,20.0873,20.0371,20.0434,53600.0
2010-07-15 15:00:00,31.94,31.97,31.8,31.91,74400.0,20.0434,20.0622,19.9556,20.0246,74400.0
2010-07-15 15:30:00,31.92,32.21,31.92,32.15,264500.0,20.0309,20.2128,20.0309,20.1752,264500.0
2010-07-16 09:30:00,31.79,31.79,31.41,31.47,141200.0,19.9493,19.9493,19.7108,19.7485,141200.0
2010-07-16 10:00:00,31.44,31.48,31.3,31.45,104100.0,19.7296,19.7547,19.6418,19.7359,104100.0
2010-07-16 10:30:00,31.41,31.49,31.37,31.47,40000.0,19.7108,19.761,19.6857,19.7485,40000.0
2010-07-16 11:00:00,31.52,31.54,31.31,31.38,57500.0,19.7799,19.7924,19.6481,19.692,57500.0
2010-07-16 11:30:00,31.34,31.34,31.26,31.26,49300.0,19.6669,19.6669,19.6167,19.6167,49300.0
2010-07-16 12:00:00,31.26,31.32,31.22,31.28,62500.0,19.6167,19.6543,19.5916,19.6292,62500.0
2010-07-16 12:30:00,31.26,31.29,31.23,31.23,24300.0,19.6167,19.6355,19.5979,19.5979,24300.0
2010-07-16 13:00:00,31.22,31.24,31.19,31.19,59200.0,19.5916,19.6041,19.5728,19.5728,59200.0
2010-07-16 13:30:00,31.2,31.29,31.15,31.21,54100.0,19.579,19.6355,19.5477,19.5853,54100.0
2010-07-16 14:00:00,31.2,31.26,31.18,31.19,26200.0,19.579,19.6167,19.5665,19.5728,26200.0
2010-07-16 14:30:00,31.19,31.23,31.16,31.17,54800.0,19.5728,19.5979,19.5539,19.5602,54800.0
2010-07-16 15:00:00,31.18,31.19,31.08,31.11,149100.0,19.5665,19.5728,19.5037,19.5226,149100.0
2010-07-16 15:30:00,31.11,31.18,31.09,31.1,164300.0,19.5226,19.5665,19.51,19.5163,164300.0
2010-07-19 09:30:00,31.44,31.47,31.36,31.42,75300.0,19.7296,19.7485,19.6794,19.7171,75300.0
2010-07-19 10:00:00,31.39,31.42,31.15,31.15,49700.0,19.6983,19.7171,19.5477,19.5477,49700.0
2010-07-19 10:30:00,31.13,31.19,31.05,31.13,81800.0,19.5351,19.5728,19.4849,19.5351,81800.0
2010-07-19 11:00:00,31.13,31.25,31.11,31.2,18400.0,19.5351,19.6104,19.5226,19.579,18400.0
2010-07-19 11:30:00,31.21,31.21,31.13,31.2,35400.0,19.5853,19.5853,19.5351,19.579,35400.0
2010-07-19 12:00:00,31.2,31.23,31.13,31.23,47700.0,19.579,19.5979,19.5351,19.5979,47700.0
2010-07-19 12:30:00,31.22,31.29,31.2,31.24,34800.0,19.5916,19.6355,19.579,19.6041,34800.0
2010-07-19 13:00:00,31.25,31.26,31.19,31.2,15000.0,19.6104,19.6167,19.5728,19.579,15000.0
2010-07-19 13:30:00,31.2,31.22,31.15,31.15,21000.0,19.579,19.5916,19.5477,19.5477,21000.0
2010-07-19 14:00:00,31.15,31.26,31.15,31.24,43100.0,19.5477,19.6167,19.5477,19.6041,43100.0
2010-07-19 14:30:00,31.24,31.4,31.24,31.34,57900.0,19.6041,19.7045,19.6041,19.6669,57900.0
2010-07-19 15:00:00,31.34,31.41,31.28,31.28,56400.0,19.6669,19.7108,19.6292,19.6292,56400.0
2010-07-19 15:30:00,31.28,31.36,31.25,31.36,87000.0,19.6292,19.6794,19.6104,19.6794,87000.0
2010-07-20 09:30:00,30.89,31.08,30.84,31.05,104000.0,19.3845,19.5037,19.3531,19.4849,104000.0
2010-07-20 10:00:00,31.03,31.09,30.94,31.06,52500.0,19.4724,19.51,19.4159,19.4912,52500.0
2010-07-20 10:30:00,31.05,31.12,31.01,31.05,31900.0,19.4849,19.5288,19.4598,19.4849,31900.0
2010-07-20 11:00:00,31.07,31.24,31.07,31.21,36900.0,19.4975,19.6041,19.4975,19.5853,36900.0
2010-07-20 11:30:00,31.2,31.22,31.09,31.11,26300.0,19.579,19.5916,19.51,19.5226,26300.0
2010-07-20 12:00:00,31.13,31.16,31.05,31.09,11600.0,19.5351,19.5539,19.4849,19.51,11600.0
2010-07-20 12:30:00,31.08,31.16,31.08,31.16,12300.0,19.5037,19.5539,19.5037,19.5539,12300.0
2010-07-20 13:00:00,31.17,31.2,31.13,31.18,45300.0,19.5602,19.579,19.5351,19.5665,45300.0
2010-07-20 13:30:00,31.19,31.46,31.18,31.45,44500.0,19.5728,19.7422,19.5665,19.7359,44500.0
2010-07-20 14:00:00,31.44,31.44,31.31,31.34,69500.0,19.7296,19.7296,19.6481,19.6669,69500.0
2010-07-20 14:30:00,31.34,31.42,31.33,31.38,159100.0,19.6669,19.7171,19.6606,19.692,159100.0
2010-07-20 15:00:00,31.37,31.52,31.35,31.5,94900.0,19.6857,19.7799,19.6732,19.7673,94900.0
2010-07-20 15:30:00,31.51,31.58,31.48,31.53,100800.0,19.7736,19.8175,19.7547,19.7861,100800.0
2010-07-21 09:30:00,31.55,31.6,31.25,31.31,159000.0,19.7987,19.8301,19.6104,19.6481,159000.0
2010-07-21 10:00:00,31.31,31.46,31.25,31.45,92200.0,19.6481,19.7422,19.6104,19.7359,92200.0
2010-07-21 10:30:00,31.44,31.46,31.35,31.38,86500.0,19.7296,19.7422,19.6732,19.692,86500.0
2010-07-21 11:00:00,31.37,31.4,31.27,31.29,52200.0,19.6857,19.7045,19.623,19.6355,52200.0
2010-07-21 11:30:00,31.3,31.38,31.25,31.38,72500.0,19.6418,19.692,19.6104,19.692,72500.0
2010-07-21 12:00:00,31.38,31.42,31.35,31.41,39600.0,19.692,19.7171,19.6732,19.7108,39600.0
2010-07-21 12:30:00,31.42,31.45,31.34,31.35,31100.0,19.7171,19.7359,19.6669,19.6732,31100.0
2010-07-21 13:00:00,31.35,31.38,31.34,31.37,15300.0,19.6732,19.692,19.6669,19.6857,15300.0
2010-07-21 13:30:00,31.38,31.45,31.37,31.39,27700.0,19.692,19.7359,19.6857,19.6983,27700.0
2010-07-21 14:00:00,31.39,31.41,31.04,31.09,170100.0,19.6983,19.7108,19.4786,19.51,170100.0
2010-07-21 14:30:00,31.06,31.1,30.89,30.93,110200.0,19.4912,19.5163,19.3845,19.4096,110200.0
2010-07-21 15:00:00,30.93,31.07,30.9,31.0,88900.0,19.4096,19.4975,19.3908,19.4535,88900.0
2010-07-21 15:30:00,30.99,31.05,30.95,30.96,113600.0,19.4473,19.4849,19.4222,19.4284,113600.0
2010-07-22 09:30:00,31.75,31.93,31.73,31.93,53800.0,19.9242,20.0371,19.9116,20.0371,53800.0
2010-07-22 10:00:00,31.93,32.07,31.93,32.05,177800.0,20.0371,20.125,20.0371,20.1124,177800.0
2010-07-22 10:30:00,32.05,32.13,32.03,32.07,51100.0,20.1124,20.1626,20.0999,20.125,51100.0
2010-07-22 11:00:00,32.06,32.1,32.01,32.1,23200.0,20.1187,20.1438,20.0873,20.1438,23200.0
2010-07-22 11:30:00,32.09,32.1,31.97,32.0,24200.0,20.1375,20.1438,20.0622,20.0811,24200.0
2010-07-22 12:00:00,32.0,32.07,32.0,32.05,26700.0,20.0811,20.125,20.0811,20.1124,26700.0
2010-07-22 12:30:00,32.04,32.09,32.04,32.07,91600.0,20.1062,20.1375,20.1062,20.125,91600.0
2010-07-22 13:00:00,32.08,32.12,32.06,32.08,21900.0,20.1313,20.1564,20.1187,20.1313,21900.0
2010-07-22 13:30:00,32.09,32.1,32.01,32.05,29700.0,20.1375,20.1438,20.0873,20.1124,29700.0
2010-07-22 14:00:00,32.05,32.14,32.05,32.13,19000.0,20.1124,20.1689,20.1124,20.1626,19000.0
2010-07-22 14:30:00,32.13,32.13,32.05,32.12,75900.0,20.1626,20.1626,20.1124,20.1564,75900.0
2010-07-22 15:00:00,32.1,32.14,32.05,32.1,121700.0,20.1438,20.1689,20.1124,20.1438,121700.0
2010-07-22 15:30:00,32.11,32.11,31.96,32.04,216200.0,20.1501,20.1501,20.056,20.1062,216200.0
2010-07-23 09:30:00,31.96,32.1,31.89,31.92,478600.0,20.056,20.1438,20.012,20.0309,478600.0
2010-07-23 10:00:00,31.89,32.06,31.89,32.06,34900.0,20.012,20.1187,20.012,20.1187,34900.0
2010-07-23 10:30:00,32.08,32.11,32.04,32.05,150800.0,20.1313,20.1501,20.1062,20.1124,150800.0
2010-07-23 11:00:00,32.06,32.16,32.05,32.15,115000.0,20.1187,20.1815,20.1124,20.1752,115000.0
2010-07-23 11:30:00,32.14,32.2,32.06,32.14,113600.0,20.1689,20.2066,20.1187,20.1689,113600.0
2010-07-23 12:00:00,32.16,32.29,32.02,32.13,260400.0,20.1815,20.2631,20.0936,20.1626,260400.0
2010-07-23 12:30:00,32.15,32.15,31.96,32.06,73800.0,20.1752,20.1752,20.056,20.1187,73800.0
2010-07-23 13:00:00,32.1,32.27,32.04,32.27,88900.0,20.1438,20.2505,20.1062,20.2505,88900.0
2010-07-23 13:30:00,32.27,32.33,32.25,32.32,95200.0,20.2505,20.2882,20.238,20.2819,95200.0
2010-07-23 14:00:00,32.33,32.39,32.29,32.32,192800.0,20.2882,20.3258,20.2631,20.2819,192800.0
2010-07-23 14:30:00,32.31,32.4,32.29,32.35,187500.0,20.2756,20.3321,20.2631,20.3007,187500.0
2010-07-23 15:00:00,32.36,32.38,32.3,32.33,91200.0,20.307,20.3195,20.2693,20.2882,91200.0
2010-07-23 15:30:00,32.33,32.39,32.27,32.39,129900.0,20.2882,20.3258,20.2505,20.3258,129900.0
2010-07-26 09:30:00,32.21,32.29,32.16,32.25,117300.0,20.2128,20.2631,20.1815,20.238,117300.0
2010-07-26 10:00:00,32.26,32.4,32.26,32.34,160300.0,20.2442,20.3321,20.2442,20.2944,160300.0
2010-07-26 10:30:00,32.35,32.37,32.26,32.37,57500.0,20.3007,20.3133,20.2442,20.3133,57500.0
2010-07-26 11:00:00,32.4,32.49,32.36,32.47,100400.0,20.3321,20.3886,20.307,20.376,100400.0
2010-07-26 11:30:00,32.47,32.56,32.47,32.52,11400.0,20.376,20.4325,20.376,20.4074,11400.0
2010-07-26 12:00:00,32.52,32.58,32.52,32.57,21500.0,20.4074,20.445,20.4074,20.4388,21500.0
2010-07-26 12:30:00,32.56,32.56,32.51,32.54,42100.0,20.4325,20.4325,20.4011,20.4199,42100.0
2010-07-26 13:00:00,32.55,32.55,32.49,32.53,58900.0,20.4262,20.4262,20.3886,20.4137,58900.0
2010-07-26 13:30:00,32.53,32.6,32.52,32.57,103300.0,20.4137,20.4576,20.4074,20.4388,103300.0
2010-07-26 14:00:00,32.56,32.57,32.51,32.52,31400.0,20.4325,20.4388,20.4011,20.4074,31400.0
2010-07-26 14:30:00,32.51,32.52,32.46,32.49,36400.0,20.4011,20.4074,20.3697,20.3886,36400.0
2010-07-26 15:00:00,32.51,32.6,32.48,32.58,75500.0,20.4011,20.4576,20.3823,20.445,75500.0
2010-07-26 15:30:00,32.59,32.64,32.55,32.64,113200.0,20.4513,20.4827,20.4262,20.4827,113200.0
2010-07-27 09:30:00,32.86,32.86,32.74,32.76,78200.0,20.6207,20.6207,20.5454,20.558,78200.0
2010-07-27 10:00:00,32.73,32.85,32.55,32.68,167800.0,20.5392,20.6145,20.4262,20.5078,167800.0
2010-07-27 10:30:00,32.7,32.7,32.61,32.67,79000.0,20.5203,20.5203,20.4639,20.5015,79000.0
2010-07-27 11:00:00,32.66,32.66,32.49,32.56,67300.0,20.4952,20.4952,20.3886,20.4325,67300.0
2010-07-27 11:30:00,32.56,32.67,32.56,32.64,47300.0,20.4325,20.5015,20.4325,20.4827,47300.0
2010-07-27 12:00:00,32.66,32.76,32.64,32.74,24700.0,20.4952,20.558,20.4827,20.5454,24700.0
2010-07-27 12:30:00,32.74,32.75,32.67,32.68,20100.0,20.5454,20.5517,20.5015,20.5078,20100.0
2010-07-27 13:00:00,32.67,32.69,32.61,32.62,26400.0,20.5015,20.5141,20.4639,20.4701,26400.0
2010-07-27 13:30:00,32.62,32.72,32.61,32.7,20300.0,20.4701,20.5329,20.4639,20.5203,20300.0
2010-07-27 14:00:00,32.7,32.76,32.66,32.72,25900.0,20.5203,20.558,20.4952,20.5329,25900.0
2010-07-27 14:30:00,32.73,32.75,32.65,32.71,68200.0,20.5392,20.5517,20.489,20.5266,68200.0
2010-07-27 15:00:00,32.71,32.77,32.7,32.77,107200.0,20.5266,20.5643,20.5203,20.5643,107200.0
2010-07-27 15:30:00,32.77,32.77,32.69,32.74,128000.0,20.5643,20.5643,20.5141,20.5454,128000.0
2010-07-28 09:30:00,32.66,32.73,32.6,32.66,69800.0,20.4952,20.5392,20.4576,20.4952,69800.0
2010-07-28 10:00:00,32.66,32.69,32.59,32.67,47800.0,20.4952,20.5141,20.4513,20.5015,47800.0
2010-07-28 10:30:00,32.66,32.73,32.59,32.67,61200.0,20.4952,20.5392,20.4513,20.5015,61200.0
2010-07-28 11:00:00,32.68,32.68,32.59,32.63,42800.0,20.5078,20.5078,20.4513,20.4764,42800.0
2010-07-28 11:30:00,32.61,32.67,32.6,32.61,26700.0,20.4639,20.5015,20.4576,20.4639,26700.0
2010-07-28 12:00:00,32.63,32.67,32.61,32.65,33500.0,20.4764,20.5015,20.4639,20.489,33500.0
2010-07-28 12:30:00,32.65,32.71,32.63,32.71,22700.0,20.489,20.5266,20.4764,20.5266,22700.0
2010-07-28 13:00:00,32.71,32.72,32.61,32.62,20500.0,20.5266,20.5329,20.4639,20.4701,20500.0
2010-07-28 13:30:00,32.61,32.64,32.59,32.61,30100.0,20.4639,20.4827,20.4513,20.4639,30100.0
2010-07-28 14:00:00,32.61,32.65,32.51,32.56,36400.0,20.4639,20.489,20.4011,20.4325,36400.0
2010-07-28 14:30:00,32.55,32.59,32.53,32.54,45700.0,20.4262,20.4513,20.4137,20.4199,45700.0
2010-07-28 15:00:00,32.54,32.56,32.46,32.5,118700.0,20.4199,20.4325,20.3697,20.3948,118700.0
2010-07-28 15:30:00,32.51,32.56,32.51,32.54,76400.0,20.4011,20.4325,20.4011,20.4199,76400.0
2010-07-29 09:30:00,33.04,33.14,32.98,33.03,57400.0,20.7337,20.7965,20.696,20.7274,57400.0
2010-07-29 10:00:00,33.04,33.04,32.9,32.92,46300.0,20.7337,20.7337,20.6458,20.6584,46300.0
2010-07-29 10:30:00,32.88,32.98,32.86,32.96,51700.0,20.6333,20.696,20.6207,20.6835,51700.0
2010-07-29 11:00:00,32.93,32.95,32.69,32.71,90500.0,20.6647,20.6772,20.5141,20.5266,90500.0
2010-07-29 11:30:00,32.68,32.7,32.53,32.56,78000.0,20.5078,20.5203,20.4137,20.4325,78000.0
2010-07-29 12:00:00,32.56,32.58,32.42,32.58,57800.0,20.4325,20.445,20.3446,20.445,57800.0
2010-07-29 12:30:00,32.57,32.6,32.48,32.6,32400.0,20.4388,20.4576,20.3823,20.4576,32400.0
2010-07-29 13:00:00,32.59,32.69,32.58,32.69,14500.0,20.4513,20.5141,20.445,20.5141,14500.0
2010-07-29 13:30:00,32.71,32.73,32.68,32.69,16800.0,20.5266,20.5392,20.5078,20.5141,16800.0
2010-07-29 14:00:00,32.7,32.74,32.63,32.73,72200.0,20.5203,20.5454,20.4764,20.5392,72200.0
2010-07-29 14:30:00,32.74,32.8,32.7,32.73,37200.0,20.5454,20.5831,20.5203,20.5392,37200.0
2010-07-29 15:00:00,32.75,32.85,32.73,32.81,65000.0,20.5517,20.6145,20.5392,20.5894,65000.0
2010-07-29 15:30:00,32.81,32.82,32.67,32.68,114800.0,20.5894,20.5956,20.5015,20.5078,114800.0
2010-07-30 09:30:00,32.3,32.49,32.29,32.45,255000.0,20.2693,20.3886,20.2631,20.3635,255000.0
2010-07-30 10:00:00,32.45,32.63,32.45,32.59,62800.0,20.3635,20.4764,20.3635,20.4513,62800.0
2010-07-30 10:30:00,32.6,32.8,32.6,32.71,67000.0,20.4576,20.5831,20.4576,20.5266,67000.0
2010-07-30 11:00:00,32.69,32.73,32.59,32.59,87200.0,20.5141,20.5392,20.4513,20.4513,87200.0
2010-07-30 11:30:00,32.61,32.62,32.53,32.61,75400.0,20.4639,20.4701,20.4137,20.4639,75400.0
2010-07-30 12:00:00,32.61,32.62,32.54,32.59,80500.0,20.4639,20.4701,20.4199,20.4513,80500.0
2010-07-30 12:30:00,32.59,32.59,32.53,32.57,79000.0,20.4513,20.4513,20.4137,20.4388,79000.0
2010-07-30 13:00:00,32.58,32.58,32.47,32.5,143300.0,20.445,20.445,20.376,20.3948,143300.0
2010-07-30 13:30:00,32.5,32.51,32.42,32.44,99800.0,20.3948,20.4011,20.3446,20.3572,99800.0
2010-07-30 14:00:00,32.46,32.58,32.42,32.57,45300.0,20.3697,20.445,20.3446,20.4388,45300.0
2010-07-30 14:30:00,32.55,32.59,32.51,32.53,37900.0,20.4262,20.4513,20.4011,20.4137,37900.0
2010-07-30 15:00:00,32.54,32.7,32.51,32.66,63400.0,20.4199,20.5203,20.4011,20.4952,63400.0
2010-07-30 15:30:00,32.66,32.72,32.58,32.58,88100.0,20.4952,20.5329,20.445,20.445,88100.0
2010-08-02 09:30:00,33.34,33.35,33.27,33.34,123100.0,20.922,20.9282,20.878,20.922,123100.0
2010-08-02 10:00:00,33.35,33.57,33.35,33.54,69000.0,20.9282,21.0663,20.9282,21.0475,69000.0
2010-08-02 10:30:00,33.55,33.61,33.53,33.56,36200.0,21.0537,21.0914,21.0412,21.06,36200.0
2010-08-02 11:00:00,33.56,33.59,33.53,33.56,21900.0,21.06,21.0788,21.0412,21.06,21900.0
2010-08-02 11:30:00,33.57,33.65,33.57,33.62,25700.0,21.0663,21.1165,21.0663,21.0977,25700.0
2010-08-02 12:00:00,33.63,33.63,33.55,33.55,12800.0,21.1039,21.1039,21.0537,21.0537,12800.0
2010-08-02 12:30:00,33.56,33.62,33.54,33.58,43700.0,21.06,21.0977,21.0475,21.0726,43700.0
2010-08-02 13:00:00,33.59,33.62,33.57,33.57,14500.0,21.0788,21.0977,21.0663,21.0663,14500.0
2010-08-02 13:30:00,33.57,33.64,33.54,33.63,65700.0,21.0663,21.1102,21.0475,21.1039,65700.0
2010-08-02 14:00:00,33.63,33.68,33.61,33.64,42800.0,21.1039,21.1353,21.0914,21.1102,42800.0
2010-08-02 14:30:00,33.65,33.76,33.64,33.72,30700.0,21.1165,21.1855,21.1102,21.1604,30700.0
2010-08-02 15:00:00,33.72,33.75,33.65,33.73,117600.0,21.1604,21.1793,21.1165,21.1667,117600.0
2010-08-02 15:30:00,33.74,33.76,33.67,33.71,299800.0,21.173,21.1855,21.129,21.1541,299800.0
2010-08-03 09:30:00,33.55,33.6,33.48,33.51,160200.0,21.0537,21.0851,21.0098,21.0286,160200.0
2010-08-03 10:00:00,33.5,33.5,33.39,33.43,80700.0,21.0224,21.0224,20.9533,20.9784,80700.0
2010-08-03 10:30:00,33.42,33.64,33.42,33.61,46800.0,20.9722,21.1102,20.9722,21.0914,46800.0
2010-08-03 11:00:00,33.63,33.69,33.61,33.65,39900.0,21.1039,21.1416,21.0914,21.1165,39900.0
2010-08-03 11:30:00,33.68,33.75,33.67,33.7,50300.0,21.1353,21.1793,21.129,21.1479,50300.0
2010-08-03 12:00:00,33.7,33.71,33.6,33.62,25500.0,21.1479,21.1541,21.0851,21.0977,25500.0
2010-08-03 12:30:00,33.64,33.69,33.63,33.67,305100.0,21.1102,21.1416,21.1039,21.129,305100.0
2010-08-03 13:00:00,33.67,33.68,33.6,33.64,56600.0,21.129,21.1353,21.0851,21.1102,56600.0
2010-08-03 13:30:00,33.64,33.66,33.6,33.64,47400.0,21.1102,21.1228,21.0851,21.1102,47400.0
2010-08-03 14:00:00,33.64,33.68,33.63,33.68,79300.0,21.1102,21.1353,21.1039,21.1353,79300.0
2010-08-03 14:30:00,33.67,33.68,33.64,33.67,109200.0,21.129,21.1353,21.1102,21.129,109200.0
2010-08-03 15:00:00,33.67,33.69,33.63,33.67,123900.0,21.129,21.1416,21.1039,21.129,123900.0
2010-08-03 15:30:00,33.66,33.69,33.6,33.65,214400.0,21.1228,21.1416,21.0851,21.1165,214400.0
2010-08-04 09:30:00,33.62,33.68,33.56,33.67,48100.0,21.0977,21.1353,21.06,21.129,48100.0
2010-08-04 10:00:00,33.67,33.75,33.44,33.51,60300.0,21.129,21.1793,20.9847,21.0286,60300.0
2010-08-04 10:30:00,33.53,33.54,33.42,33.48,36500.0,21.0412,21.0475,20.9722,21.0098,36500.0
2010-08-04 11:00:00,33.48,33.56,33.46,33.56,22800.0,21.0098,21.06,20.9973,21.06,22800.0
2010-08-04 11:30:00,33.56,33.59,33.54,33.54,21700.0,21.06,21.0788,21.0475,21.0475,21700.0
2010-08-04 12:00:00,33.55,33.64,33.53,33.61,30700.0,21.0537,21.1102,21.0412,21.0914,30700.0
2010-08-04 12:30:00,33.61,33.63,33.57,33.58,26800.0,21.0914,21.1039,21.0663,21.0726,26800.0
2010-08-04 13:00:00,33.58,33.59,33.48,33.49,27700.0,21.0726,21.0788,21.0098,21.0161,27700.0
2010-08-04 13:30:00,33.49,33.55,33.48,33.5,80500.0,21.0161,21.0537,21.0098,21.0224,80500.0
2010-08-04 14:00:00,33.5,33.61,33.5,33.57,40300.0,21.0224,21.0914,21.0224,21.0663,40300.0
2010-08-04 14:30:00,33.59,33.63,33.57,33.63,88900.0,21.0788,21.1039,21.0663,21.1039,88900.0
2010-08-04 15:00:00,33.61,33.68,33.6,33.67,56800.0,21.0914,21.1353,21.0851,21.129,56800.0
2010-08-04 15:30:00,33.66,33.69,33.62,33.63,77200.0,21.1228,21.1416,21.0977,21.1039,77200.0
2010-08-05 09:30:00,33.56,33.64,33.48,33.56,86000.0,21.06,21.1102,21.0098,21.06,86000.0
2010-08-05 10:00:00,33.55,33.63,33.54,33.62,24900.0,21.0537,21.1039,21.0475,21.0977,24900.0
2010-08-05 10:30:00,33.63,33.64,33.41,33.43,22600.0,21.1039,21.1102,20.9659,20.9784,22600.0
2010-08-05 11:00:00,33.43,33.51,33.38,33.5,78200.0,20.9784,21.0286,20.9471,21.0224,78200.0
2010-08-05 11:30:00,33.5,33.53,33.44,33.47,26600.0,21.0224,21.0412,20.9847,21.0035,26600.0
2010-08-05 12:00:00,33.48,33.54,33.47,33.52,34800.0,21.0098,21.0475,21.0035,21.0349,34800.0
2010-08-05 12:30:00,33.52,33.53,33.48,33.52,45500.0,21.0349,21.0412,21.0098,21.0349,45500.0
2010-08-05 13:00:00,33.52,33.55,33.47,33.54,17600.0,21.0349,21.0537,21.0035,21.0475,17600.0
2010-08-05 13:30:00,33.54,33.6,33.54,33.58,60700.0,21.0475,21.0851,21.0475,21.0726,60700.0
2010-08-05 14:00:00,33.6,33.6,33.57,33.59,36800.0,21.0851,21.0851,21.0663,21.0788,36800.0
2010-08-05 14:30:00,33.59,33.61,33.56,33.59,16200.0,21.0788,21.0914,21.06,21.0788,16200.0
2010-08-05 15:00:00,33.59,33.67,33.59,33.65,56900.0,21.0788,21.129,21.0788,21.1165,56900.0
2010-08-05 15:30:00,33.64,33.67,33.61,33.66,64800.0,21.1102,21.129,21.0914,21.1228,64800.0
2010-08-06 09:30:00,33.47,33.76,33.47,33.75,77100.0,21.0035,21.1855,21.0035,21.1793,77100.0
2010-08-06 10:00:00,33.73,33.78,33.66,33.68,45500.0,21.1667,21.1981,21.1228,21.1353,45500.0
2010-08-06 10:30:00,33.68,33.7,33.36,33.39,56400.0,21.1353,21.1479,20.9345,20.9533,56400.0
2010-08-06 11:00:00,33.38,33.5,33.36,33.46,30100.0,20.9471,21.0224,20.9345,20.9973,30100.0
2010-08-06 11:30:00,33.48,33.51,33.44,33.47,28700.0,21.0098,21.0286,20.9847,21.0035,28700.0
2010-08-06 12:00:00,33.47,33.49,33.44,33.44,45900.0,21.0035,21.0161,20.9847,20.9847,45900.0
2010-08-06 12:30:00,33.44,33.48,33.43,33.44,27600.0,20.9847,21.0098,20.9784,20.9847,27600.0
2010-08-06 13:00:00,33.44,33.48,33.42,33.47,31400.0,20.9847,21.0098,20.9722,21.0035,31400.0
2010-08-06 13:30:00,33.46,33.51,33.43,33.48,51800.0,20.9973,21.0286,20.9784,21.0098,51800.0
2010-08-06 14:00:00,33.47,33.5,33.42,33.49,26300.0,21.0035,21.0224,20.9722,21.0161,26300.0
2010-08-06 14:30:00,33.5,33.61,33.49,33.59,40000.0,21.0224,21.0914,21.0161,21.0788,40000.0
2010-08-06 15:00:00,33.59,33.7,33.57,33.67,40000.0,21.0788,21.1479,21.0663,21.129,40000.0
2010-08-06 15:30:00,33.67,33.76,33.65,33.76,84900.0,21.129,21.1855,21.1165,21.1855,84900.0
2010-08-09 09:30:00,33.87,33.88,33.73,33.76,72700.0,21.2546,21.2608,21.1667,21.1855,72700.0
2010-08-09 10:00:00,33.76,33.84,33.76,33.76,351800.0,21.1855,21.2357,21.1855,21.1855,351800.0
2010-08-09 10:30:00,33.79,33.83,33.77,33.82,42100.0,21.2044,21.2295,21.1918,21.2232,42100.0
2010-08-09 11:00:00,33.81,33.88,33.81,33.83,29500.0,21.2169,21.2608,21.2169,21.2295,29500.0
2010-08-09 11:30:00,33.84,33.87,33.82,33.82,99400.0,21.2357,21.2546,21.2232,21.2232,99400.0
2010-08-09 12:00:00,33.83,33.86,33.81,33.82,37800.0,21.2295,21.2483,21.2169,21.2232,37800.0
2010-08-09 12:30:00,33.81,33.83,33.79,33.83,23900.0,21.2169,21.2295,21.2044,21.2295,23900.0
2010-08-09 13:00:00,33.82,33.83,33.79,33.8,54700.0,21.2232,21.2295,21.2044,21.2106,54700.0
2010-08-09 13:30:00,33.8,33.84,33.78,33.83,42000.0,21.2106,21.2357,21.1981,21.2295,42000.0
2010-08-09 14:00:00,33.83,33.84,33.82,33.83,10900.0,21.2295,21.2357,21.2232,21.2295,10900.0
2010-08-09 14:30:00,33.83,33.92,33.83,33.9,61300.0,21.2295,21.2859,21.2295,21.2734,61300.0
2010-08-09 15:00:00,33.9,33.9,33.83,33.85,62000.0,21.2734,21.2734,21.2295,21.242,62000.0
2010-08-09 15:30:00,33.86,33.9,33.82,33.84,166800.0,21.2483,21.2734,21.2232,21.2357,166800.0
2010-08-10 09:30:00,33.25,33.31,33.06,33.13,74800.0,20.8655,20.9031,20.7463,20.7902,74800.0
2010-08-10 10:00:00,33.14,33.23,33.13,33.2,83900.0,20.7965,20.8529,20.7902,20.8341,83900.0
2010-08-10 10:30:00,33.2,33.2,33.13,33.16,67600.0,20.8341,20.8341,20.7902,20.809,67600.0
2010-08-10 11:00:00,33.17,33.25,33.17,33.23,32700.0,20.8153,20.8655,20.8153,20.8529,32700.0
2010-08-10 11:30:00,33.23,33.33,33.23,33.33,67700.0,20.8529,20.9157,20.8529,20.9157,67700.0
2010-08-10 12:00:00,33.32,33.35,33.31,33.34,22500.0,20.9094,20.9282,20.9031,20.922,22500.0
2010-08-10 12:30:00,33.34,33.34,33.29,33.31,15100.0,20.922,20.922,20.8906,20.9031,15100.0
2010-08-10 13:00:00,33.31,33.32,33.23,33.23,14600.0,20.9031,20.9094,20.8529,20.8529,14600.0
2010-08-10 13:30:00,33.22,33.3,33.21,33.25,41900.0,20.8467,20.8969,20.8404,20.8655,41900.0
2010-08-10 14:00:00,33.26,33.61,33.26,33.56,134300.0,20.8718,21.0914,20.8718,21.06,134300.0
2010-08-10 14:30:00,33.58,33.72,33.58,33.63,114800.0,21.0726,21.1604,21.0726,21.1039,114800.0
2010-08-10 15:00:00,33.62,33.72,33.5,33.61,139300.0,21.0977,21.1604,21.0224,21.0914,139300.0
2010-08-10 15:30:00,33.61,33.65,33.54,33.57,117800.0,21.0914,21.1165,21.0475,21.0663,117800.0
2010-08-11 09:30:00,32.51,32.52,32.36,32.41,137000.0,20.4011,20.4074,20.307,20.3384,137000.0
2010-08-11 10:00:00,32.4,32.46,32.31,32.34,57700.0,20.3321,20.3697,20.2756,20.2944,57700.0
2010-08-11 10:30:00,32.34,32.34,32.19,32.2,111900.0,20.2944,20.2944,20.2003,20.2066,111900.0
2010-08-11 11:00:00,32.2,32.21,32.09,32.15,148900.0,20.2066,20.2128,20.1375,20.1752,148900.0
2010-08-11 11:30:00,32.15,32.19,32.13,32.17,44300.0,20.1752,20.2003,20.1626,20.1877,44300.0
2010-08-11 12:00:00,32.15,32.17,32.12,32.15,40300.0,20.1752,20.1877,20.1564,20.1752,40300.0
2010-08-11 12:30:00,32.15,32.17,32.05,32.1,76800.0,20.1752,20.1877,20.1124,20.1438,76800.0
2010-08-11 13:00:00,32.08,32.18,32.07,32.16,31700.0,20.1313,20.194,20.125,20.1815,31700.0
2010-08-11 13:30:00,32.16,32.17,32.1,32.1,32900.0,20.1815,20.1877,20.1438,20.1438,32900.0
2010-08-11 14:00:00,32.11,32.18,32.11,32.14,65000.0,20.1501,20.194,20.1501,20.1689,65000.0
2010-08-11 14:30:00,32.13,32.14,32.03,32.07,66600.0,20.1626,20.1689,20.0999,20.125,66600.0
2010-08-11 15:00:00,32.09,32.12,32.04,32.1,168200.0,20.1375,20.1564,20.1062,20.1438,168200.0
2010-08-11 15:30:00,32.1,32.18,32.0,32.04,228900.0,20.1438,20.194,20.0811,20.1062,228900.0
2010-08-12 09:30:00,31.79,31.95,31.77,31.91,234800.0,19.9493,20.0497,19.9367,20.0246,234800.0
2010-08-12 10:00:00,31.93,32.03,31.86,31.87,51700.0,20.0371,20.0999,19.9932,19.9995,51700.0
2010-08-12 10:30:00,31.86,32.06,31.85,32.01,47000.0,19.9932,20.1187,19.9869,20.0873,47000.0
2010-08-12 11:00:00,32.01,32.08,31.95,32.08,59500.0,20.0873,20.1313,20.0497,20.1313,59500.0
2010-08-12 11:30:00,32.07,32.1,31.99,32.02,129100.0,20.125,20.1438,20.0748,20.0936,129100.0
2010-08-12 12:00:00,31.99,32.05,31.96,32.0,55900.0,20.0748,20.1124,20.056,20.0811,55900.0
2010-08-12 12:30:00,32.0,32.04,32.0,32.04,40900.0,20.0811,20.1062,20.0811,20.1062,40900.0
2010-08-12 13:00:00,32.06,32.07,31.96,31.96,70100.0,20.1187,20.125,20.056,20.056,70100.0
2010-08-12 13:30:00,31.97,31.98,31.88,31.9,66700.0,20.0622,20.0685,20.0058,20.0183,66700.0
2010-08-12 14:00:00,31.9,31.97,31.89,31.93,34400.0,20.0183,20.0622,20.012,20.0371,34400.0
2010-08-12 14:30:00,31.93,31.97,31.87,31.95,61600.0,20.0371,20.0622,19.9995,20.0497,61600.0
2010-08-12 15:00:00,31.95,32.09,31.95,32.04,112500.0,20.0497,20.1375,20.0497,20.1062,112500.0
2010-08-12 15:30:00,32.05,32.09,31.95,32.04,97700.0,20.1124,20.1375,20.0497,20.1062,97700.0
2010-08-13 09:30:00,32.02,32.17,31.98,32.16,82500.0,20.0936,20.1877,20.0685,20.1815,82500.0
2010-08-13 10:00:00,32.14,32.19,32.0,32.05,90900.0,20.1689,20.2003,20.0811,20.1124,90900.0
2010-08-13 10:30:00,32.06,32.09,31.92,31.98,28000.0,20.1187,20.1375,20.0309,20.0685,28000.0
2010-08-13 11:00:00,31.97,32.03,31.93,31.94,24700.0,20.0622,20.0999,20.0371,20.0434,24700.0
2010-08-13 11:30:00,31.98,31.98,31.91,31.93,14000.0,20.0685,20.0685,20.0246,20.0371,14000.0
2010-08-13 12:00:00,31.93,32.0,31.93,32.0,42600.0,20.0371,20.0811,20.0371,20.0811,42600.0
2010-08-13 12:30:00,32.0,32.05,31.98,32.04,27900.0,20.0811,20.1124,20.0685,20.1062,27900.0
2010-08-13 13:00:00,32.04,32.07,32.01,32.04,19200.0,20.1062,20.125,20.0873,20.1062,19200.0
2010-08-13 13:30:00,32.03,32.06,32.01,32.02,13300.0,20.0999,20.1187,20.0873,20.0936,13300.0
2010-08-13 14:00:00,32.02,32.02,31.97,31.98,26000.0,20.0936,20.0936,20.0622,20.0685,26000.0
2010-08-13 14:30:00,31.98,32.0,31.94,31.95,12900.0,20.0685,20.0811,20.0434,20.0497,12900.0
2010-08-13 15:00:00,31.96,32.01,31.95,31.98,40000.0,20.056,20.0873,20.0497,20.0685,40000.0
2010-08-13 15:30:00,31.98,31.98,31.88,31.89,95700.0,20.0685,20.0685,20.0058,20.012,95700.0
2010-08-16 09:30:00,31.91,32.04,31.84,31.97,94900.0,20.0246,20.1062,19.9807,20.0622,94900.0
2010-08-16 10:00:00,31.97,32.17,31.95,32.13,35100.0,20.0622,20.1877,20.0497,20.1626,35100.0
2010-08-16 10:30:00,32.15,32.22,32.13,32.15,32400.0,20.1752,20.2191,20.1626,20.1752,32400.0
2010-08-16 11:00:00,32.16,32.16,32.1,32.11,16500.0,20.1815,20.1815,20.1438,20.1501,16500.0
2010-08-16 11:30:00,32.13,32.2,32.13,32.18,18500.0,20.1626,20.2066,20.1626,20.194,18500.0
2010-08-16 12:00:00,32.18,32.24,32.18,32.24,16200.0,20.194,20.2317,20.194,20.2317,16200.0
2010-08-16 12:30:00,32.24,32.29,32.22,32.22,33600.0,20.2317,20.2631,20.2191,20.2191,33600.0
2010-08-16 13:00:00,32.23,32.24,32.19,32.22,19000.0,20.2254,20.2317,20.2003,20.2191,19000.0
2010-08-16 13:30:00,32.21,32.24,32.16,32.17,21400.0,20.2128,20.2317,20.1815,20.1877,21400.0
2010-08-16 14:00:00,32.17,32.21,32.11,32.14,43800.0,20.1877,20.2128,20.1501,20.1689,43800.0
2010-08-16 14:30:00,32.14,32.16,32.02,32.04,57900.0,20.1689,20.1815,20.0936,20.1062,57900.0
2010-08-16 15:00:00,32.03,32.07,32.02,32.07,56100.0,20.0999,20.125,20.0936,20.125,56100.0
2010-08-16 15:30:00,32.06,32.14,32.05,32.13,44800.0,20.1187,20.1689,20.1124,20.1626,44800.0
2010-08-17 09:30:00,32.5,32.54,32.4,32.41,57500.0,20.3948,20.4199,20.3321,20.3384,57500.0
2010-08-17 10:00:00,32.43,32.47,32.34,32.35,57200.0,20.3509,20.376,20.2944,20.3007,57200.0
2010-08-17 10:30:00,32.36,32.54,32.35,32.52,33100.0,20.307,20.4199,20.3007,20.4074,33100.0
2010-08-17 11:00:00,32.52,32.63,32.52,32.61,17200.0,20.4074,20.4764,20.4074,20.4639,17200.0
2010-08-17 11:30:00,32.61,32.69,32.61,32.65,105900.0,20.4639,20.5141,20.4639,20.489,105900.0
2010-08-17 12:00:00,32.63,32.64,32.56,32.57,26800.0,20.4764,20.4827,20.4325,20.4388,26800.0
2010-08-17 12:30:00,32.57,32.59,32.56,32.56,85500.0,20.4388,20.4513,20.4325,20.4325,85500.0
2010-08-17 13:00:00,32.56,32.68,32.55,32.67,135200.0,20.4325,20.5078,20.4262,20.5015,135200.0
2010-08-17 13:30:00,32.68,32.69,32.62,32.64,21300.0,20.5078,20.5141,20.4701,20.4827,21300.0
2010-08-17 14:00:00,32.65,32.66,32.6,32.62,35700.0,20.489,20.4952,20.4576,20.4701,35700.0
2010-08-17 14:30:00,32.63,32.63,32.58,32.6,17200.0,20.4764,20.4764,20.445,20.4576,17200.0
2010-08-17 15:00:00,32.6,32.6,32.54,32.57,105000.0,20.4576,20.4576,20.4199,20.4388,105000.0
2010-08-17 15:30:00,32.57,32.58,32.5,32.51,252600.0,20.4388,20.445,20.3948,20.4011,252600.0
2010-08-18 09:30:00,32.57,32.63,32.42,32.49,149900.0,20.4388,20.4764,20.3446,20.3886,149900.0
2010-08-18 10:00:00,32.5,32.56,32.4,32.41,26400.0,20.3948,20.4325,20.3321,20.3384,26400.0
2010-08-18 10:30:00,32.42,32.47,32.38,32.41,32500.0,20.3446,20.376,20.3195,20.3384,32500.0
2010-08-18 11:00:00,32.43,32.54,32.4,32.49,44100.0,20.3509,20.4199,20.3321,20.3886,44100.0
2010-08-18 11:30:00,32.5,32.56,32.48,32.52,162100.0,20.3948,20.4325,20.3823,20.4074,162100.0
2010-08-18 12:00:00,32.52,32.53,32.46,32.51,297300.0,20.4074,20.4137,20.3697,20.4011,297300.0
2010-08-18 12:30:00,32.52,32.6,32.49,32.59,32000.0,20.4074,20.4576,20.3886,20.4513,32000.0
2010-08-18 13:00:00,32.59,32.69,32.59,32.68,50900.0,20.4513,20.5141,20.4513,20.5078,50900.0
2010-08-18 13:30:00,32.69,32.73,32.66,32.67,37000.0,20.5141,20.5392,20.4952,20.5015,37000.0
2010-08-18 14:00:00,32.68,32.69,32.62,32.64,23500.0,20.5078,20.5141,20.4701,20.4827,23500.0
2010-08-18 14:30:00,32.63,32.66,32.61,32.62,10700.0,20.4764,20.4952,20.4639,20.4701,10700.0
2010-08-18 15:00:00,32.62,32.63,32.52,32.54,37300.0,20.4701,20.4764,20.4074,20.4199,37300.0
2010-08-18 15:30:00,32.54,32.58,32.5,32.52,99500.0,20.4199,20.445,20.3948,20.4074,99500.0
2010-08-19 09:30:00,32.52,32.61,32.47,32.48,75200.0,20.4074,20.4639,20.376,20.3823,75200.0
2010-08-19 10:00:00,32.48,32.48,32.23,32.24,204900.0,20.3823,20.3823,20.2254,20.2317,204900.0
2010-08-19 10:30:00,32.19,32.24,32.1,32.17,76300.0,20.2003,20.2317,20.1438,20.1877,76300.0
2010-08-19 11:00:00,32.17,32.18,32.09,32.15,38300.0,20.1877,20.194,20.1375,20.1752,38300.0
2010-08-19 11:30:00,32.13,32.13,31.9,31.9,103200.0,20.1626,20.1626,20.0183,20.0183,103200.0
2010-08-19 12:00:00,31.92,31.95,31.84,31.95,31600.0,20.0309,20.0497,19.9807,20.0497,31600.0
2010-08-19 12:30:00,31.95,31.97,31.93,31.96,14700.0,20.0497,20.0622,20.0371,20.056,14700.0
2010-08-19 13:00:00,31.97,32.0,31.94,31.96,16900.0,20.0622,20.0811,20.0434,20.056,16900.0
2010-08-19 13:30:00,31.95,31.96,31.91,31.93,22600.0,20.0497,20.056,20.0246,20.0371,22600.0
2010-08-19 14:00:00,31.9,31.94,31.82,31.94,22100.0,20.0183,20.0434,19.9681,20.0434,22100.0
2010-08-19 14:30:00,31.93,31.97,31.89,31.95,22700.0,20.0371,20.0622,20.012,20.0497,22700.0
2010-08-19 15:00:00,31.95,32.07,31.94,32.02,69200.0,20.0497,20.125,20.0434,20.0936,69200.0
2010-08-19 15:30:00,32.01,32.09,31.97,32.07,1042000.0,20.0873,20.1375,20.0622,20.125,1042000.0
2010-08-20 09:30:00,31.7,31.7,31.51,31.61,178700.0,19.8928,19.8928,19.7736,19.8363,178700.0
2010-08-20 10:00:00,31.62,31.68,31.55,31.62,75000.0,19.8426,19.8803,19.7987,19.8426,75000.0
2010-08-20 10:30:00,31.61,31.71,31.61,31.65,76600.0,19.8363,19.8991,19.8363,19.8614,76600.0
2010-08-20 11:00:00,31.65,31.65,31.54,31.58,60300.0,19.8614,19.8614,19.7924,19.8175,60300.0
2010-08-20 11:30:00,31.59,31.59,31.5,31.53,16300.0,19.8238,19.8238,19.7673,19.7861,16300.0
2010-08-20 12:00:00,31.54,31.61,31.53,31.6,28400.0,19.7924,19.8363,19.7861,19.8301,28400.0
2010-08-20 12:30:00,31.6,31.63,31.58,31.61,15600.0,19.8301,19.8489,19.8175,19.8363,15600.0
2010-08-20 13:00:00,31.61,31.67,31.61,31.66,50100.0,19.8363,19.874,19.8363,19.8677,50100.0
2010-08-20 13:30:00,31.65,31.68,31.61,31.64,62300.0,19.8614,19.8803,19.8363,19.8552,62300.0
2010-08-20 14:00:00,31.66,31.69,31.64,31.68,53400.0,19.8677,19.8865,19.8552,19.8803,53400.0
2010-08-20 14:30:00,31.66,31.75,31.66,31.7,79700.0,19.8677,19.9242,19.8677,19.8928,79700.0
2010-08-20 15:00:00,31.7,31.72,31.67,31.71,40800.0,19.8928,19.9054,19.874,19.8991,40800.0
2010-08-20 15:30:00,31.72,31.74,31.68,31.68,93700.0,19.9054,19.9179,19.8803,19.8803,93700.0
2010-08-23 09:30:00,31.88,32.04,31.83,32.02,80500.0,20.0058,20.1062,19.9744,20.0936,80500.0
2010-08-23 10:00:00,32.01,32.02,31.86,31.89,80800.0,20.0873,20.0936,19.9932,20.012,80800.0
2010-08-23 10:30:00,31.89,31.94,31.72,31.76,82700.0,20.012,20.0434,19.9054,19.9305,82700.0
2010-08-23 11:00:00,31.77,31.77,31.69,31.69,82600.0,19.9367,19.9367,19.8865,19.8865,82600.0
2010-08-23 11:30:00,31.69,31.79,31.68,31.75,41700.0,19.8865,19.9493,19.8803,19.9242,41700.0
2010-08-23 12:00:00,31.75,31.83,31.75,31.8,10600.0,19.9242,19.9744,19.9242,19.9556,10600.0
2010-08-23 12:30:00,31.82,31.82,31.74,31.76,44900.0,19.9681,19.9681,19.9179,19.9305,44900.0
2010-08-23 13:00:00,31.74,31.77,31.7,31.76,294600.0,19.9179,19.9367,19.8928,19.9305,294600.0
2010-08-23 13:30:00,31.76,31.79,31.73,31.78,58600.0,19.9305,19.9493,19.9116,19.943,58600.0
2010-08-23 14:00:00,31.78,31.86,31.76,31.82,39000.0,19.943,19.9932,19.9305,19.9681,39000.0
2010-08-23 14:30:00,31.83,31.84,31.77,31.77,14000.0,19.9744,19.9807,19.9367,19.9367,14000.0
2010-08-23 15:00:00,31.78,31.82,31.73,31.74,46400.0,19.943,19.9681,19.9116,19.9179,46400.0
2010-08-23 15:30:00,31.75,31.75,31.62,31.65,96800.0,19.9242,19.9242,19.8426,19.8614,96800.0
2010-08-24 09:30:00,31.21,31.21,31.14,31.17,105700.0,19.5853,19.5853,19.5414,19.5602,105700.0
2010-08-24 10:00:00,31.16,31.29,30.96,31.2,188400.0,19.5539,19.6355,19.4284,19.579,188400.0
2010-08-24 10:30:00,31.2,31.28,31.15,31.26,99800.0,19.579,19.6292,19.5477,19.6167,99800.0
2010-08-24 11:00:00,31.27,31.34,31.23,31.31,147100.0,19.623,19.6669,19.5979,19.6481,147100.0
2010-08-24 11:30:00,31.32,31.38,31.29,31.3,35200.0,19.6543,19.692,19.6355,19.6418,35200.0
2010-08-24 12:00:00,31.3,31.34,31.24,31.24,70000.0,19.6418,19.6669,19.6041,19.6041,70000.0
2010-08-24 12:30:00,31.26,31.29,31.23,31.26,30200.0,19.6167,19.6355,19.5979,19.6167,30200.0
2010-08-24 13:00:00,31.25,31.34,31.22,31.34,717600.0,19.6104,19.6669,19.5916,19.6669,717600.0
2010-08-24 13:30:00,31.34,31.34,31.2,31.22,154000.0,19.6669,19.6669,19.579,19.5916,154000.0
2010-08-24 14:00:00,31.23,31.3,31.2,31.24,77800.0,19.5979,19.6418,19.579,19.6041,77800.0
2010-08-24 14:30:00,31.25,31.3,31.22,31.28,200000.0,19.6104,19.6418,19.5916,19.6292,200000.0
2010-08-24 15:00:00,31.29,31.36,31.26,31.33,207200.0,19.6355,19.6794,19.6167,19.6606,207200.0
2010-08-24 15:30:00,31.33,31.33,31.17,31.17,412000.0,19.6606,19.6606,19.5602,19.5602,412000.0
2010-08-25 09:30:00,30.9,30.99,30.8,30.85,121700.0,19.3908,19.4473,19.328,19.3594,121700.0
2010-08-25 10:00:00,30.86,30.95,30.76,30.84,172100.0,19.3657,19.4222,19.3029,19.3531,172100.0
2010-08-25 10:30:00,30.84,30.92,30.77,30.91,41500.0,19.3531,19.4033,19.3092,19.3971,41500.0
2010-08-25 11:00:00,30.92,31.04,30.87,31.01,44400.0,19.4033,19.4786,19.372,19.4598,44400.0
2010-08-25 11:30:00,31.02,31.02,30.94,30.99,38100.0,19.4661,19.4661,19.4159,19.4473,38100.0
2010-08-25 12:00:00,30.99,31.01,30.95,30.96,38800.0,19.4473,19.4598,19.4222,19.4284,38800.0
2010-08-25 12:30:00,30.95,30.99,30.92,30.97,178300.0,19.4222,19.4473,19.4033,19.4347,178300.0
2010-08-25 13:00:00,30.96,31.01,30.95,30.96,51200.0,19.4284,19.4598,19.4222,19.4284,51200.0
2010-08-25 13:30:00,30.95,31.05,30.94,31.02,34000.0,19.4222,19.4849,19.4159,19.4661,34000.0
2010-08-25 14:00:00,31.02,31.1,31.02,31.08,60100.0,19.4661,19.5163,19.4661,19.5037,60100.0
2010-08-25 14:30:00,31.08,31.22,31.07,31.2,90500.0,19.5037,19.5916,19.4975,19.579,90500.0
2010-08-25 15:00:00,31.2,31.22,31.1,31.13,169500.0,19.579,19.5916,19.5163,19.5351,169500.0
2010-08-25 15:30:00,31.12,31.28,31.12,31.23,165300.0,19.5288,19.6292,19.5288,19.5979,165300.0
2010-08-26 09:30:00,31.4,31.44,31.32,31.43,146800.0,19.7045,19.7296,19.6543,19.7234,146800.0
2010-08-26 10:00:00,31.42,31.55,31.41,31.46,57900.0,19.7171,19.7987,19.7108,19.7422,57900.0
2010-08-26 10:30:00,31.48,31.57,31.45,31.47,55300.0,19.7547,19.8112,19.7359,19.7485,55300.0
2010-08-26 11:00:00,31.48,31.48,31.28,31.34,187600.0,19.7547,19.7547,19.6292,19.6669,187600.0
2010-08-26 11:30:00,31.35,31.38,31.23,31.34,121700.0,19.6732,19.692,19.5979,19.6669,121700.0
2010-08-26 12:00:00,31.35,31.35,31.27,31.34,38400.0,19.6732,19.6732,19.623,19.6669,38400.0
2010-08-26 12:30:00,31.34,31.35,31.24,31.29,35700.0,19.6669,19.6732,19.6041,19.6355,35700.0
2010-08-26 13:00:00,31.29,31.31,31.26,31.28,36400.0,19.6355,19.6481,19.6167,19.6292,36400.0
2010-08-26 13:30:00,31.29,31.32,31.25,31.26,46300.0,19.6355,19.6543,19.6104,19.6167,46300.0
2010-08-26 14:00:00,31.26,31.28,31.15,31.19,53800.0,19.6167,19.6292,19.5477,19.5728,53800.0
2010-08-26 14:30:00,31.18,31.19,31.09,31.12,75900.0,19.5665,19.5728,19.51,19.5288,75900.0
2010-08-26 15:00:00,31.12,31.27,31.11,31.24,126600.0,19.5288,19.623,19.5226,19.6041,126600.0
2010-08-26 15:30:00,31.24,31.31,31.16,31.19,219900.0,19.6041,19.6481,19.5539,19.5728,219900.0
2010-08-27 09:30:00,31.58,31.6,31.33,31.34,173500.0,19.8175,19.8301,19.6606,19.6669,173500.0
2010-08-27 10:00:00,31.34,31.45,31.14,31.44,266700.0,19.6669,19.7359,19.5414,19.7296,266700.0
2010-08-27 10:30:00,31.43,31.51,31.42,31.48,121100.0,19.7234,19.7736,19.7171,19.7547,121100.0
2010-08-27 11:00:00,31.48,31.77,31.48,31.74,102800.0,19.7547,19.9367,19.7547,19.9179,102800.0
2010-08-27 11:30:00,31.74,31.77,31.67,31.69,87700.0,19.9179,19.9367,19.874,19.8865,87700.0
2010-08-27 12:00:00,31.71,31.8,31.68,31.75,78800.0,19.8991,19.9556,19.8803,19.9242,78800.0
2010-08-27 12:30:00,31.75,31.75,31.63,31.64,61300.0,19.9242,19.9242,19.8489,19.8552,61300.0
2010-08-27 13:00:00,31.63,31.7,31.61,31.7,70400.0,19.8489,19.8928,19.8363,19.8928,70400.0
2010-08-27 13:30:00,31.69,31.76,31.66,31.74,42100.0,19.8865,19.9305,19.8677,19.9179,42100.0
2010-08-27 14:00:00,31.74,31.77,31.67,31.73,65000.0,19.9179,19.9367,19.874,19.9116,65000.0
2010-08-27 14:30:00,31.74,31.81,31.73,31.78,53400.0,19.9179,19.9618,19.9116,19.943,53400.0
2010-08-27 15:00:00,31.77,31.85,31.74,31.84,97700.0,19.9367,19.9869,19.9179,19.9807,97700.0
2010-08-27 15:30:00,31.85,31.87,31.81,31.85,189400.0,19.9869,19.9995,19.9618,19.9869,189400.0
2010-08-30 09:30:00,31.59,31.74,31.59,31.73,57700.0,19.8238,19.9179,19.8238,19.9116,57700.0
2010-08-30 10:00:00,31.73,31.73,31.55,31.58,404200.0,19.9116,19.9116,19.7987,19.8175,404200.0
2010-08-30 10:30:00,31.57,31.64,31.52,31.62,27000.0,19.8112,19.8552,19.7799,19.8426,27000.0
2010-08-30 11:00:00,31.62,31.63,31.58,31.61,43500.0,19.8426,19.8489,19.8175,19.8363,43500.0
2010-08-30 11:30:00,31.62,31.62,31.51,31.54,302700.0,19.8426,19.8426,19.7736,19.7924,302700.0
2010-08-30 12:00:00,31.54,31.62,31.53,31.58,525000.0,19.7924,19.8426,19.7861,19.8175,525000.0
2010-08-30 12:30:00,31.59,31.63,31.57,31.58,92900.0,19.8238,19.8489,19.8112,19.8175,92900.0
2010-08-30 13:00:00,31.58,31.61,31.51,31.51,57700.0,19.8175,19.8363,19.7736,19.7736,57700.0
2010-08-30 13:30:00,31.53,31.56,31.51,31.55,45400.0,19.7861,19.805,19.7736,19.7987,45400.0
2010-08-30 14:00:00,31.54,31.56,31.45,31.51,79300.0,19.7924,19.805,19.7359,19.7736,79300.0
2010-08-30 14:30:00,31.51,31.55,31.49,31.51,41500.0,19.7736,19.7987,19.761,19.7736,41500.0
2010-08-30 15:00:00,31.53,31.54,31.43,31.45,96900.0,19.7861,19.7924,19.7234,19.7359,96900.0
2010-08-30 15:30:00,31.45,31.47,31.36,31.39,283700.0,19.7359,19.7485,19.6794,19.6983,283700.0
2010-08-31 09:30:00,31.33,31.44,31.23,31.37,130900.0,19.6606,19.7296,19.5979,19.6857,130900.0
2010-08-31 10:00:00,31.38,31.6,31.38,31.54,131200.0,19.692,19.8301,19.692,19.7924,131200.0
2010-08-31 10:30:00,31.54,31.58,31.43,31.54,84300.0,19.7924,19.8175,19.7234,19.7924,84300.0
2010-08-31 11:00:00,31.54,31.57,31.44,31.51,44800.0,19.7924,19.8112,19.7296,19.7736,44800.0
2010-08-31 11:30:00,31.5,31.67,31.49,31.63,140000.0,19.7673,19.874,19.761,19.8489,140000.0
2010-08-31 12:00:00,31.64,31.66,31.55,31.55,64600.0,19.8552,19.8677,19.7987,19.7987,64600.0
2010-08-31 12:30:00,31.55,31.59,31.51,31.52,32100.0,19.7987,19.8238,19.7736,19.7799,32100.0
2010-08-31 13:00:00,31.51,31.6,31.51,31.59,58600.0,19.7736,19.8301,19.7736,19.8238,58600.0
2010-08-31 13:30:00,31.59,31.62,31.57,31.6,44900.0,19.8238,19.8426,19.8112,19.8301,44900.0
2010-08-31 14:00:00,31.61,31.65,31.49,31.52,82200.0,19.8363,19.8614,19.761,19.7799,82200.0
2010-08-31 14:30:00,31.53,31.53,31.37,31.37,69300.0,19.7861,19.7861,19.6857,19.6857,69300.0
2010-08-31 15:00:00,31.38,31.44,31.37,31.44,105600.0,19.692,19.7296,19.6857,19.7296,105600.0
2010-08-31 15:30:00,31.45,31.56,31.41,31.44,171500.0,19.7359,19.805,19.7108,19.7296,171500.0
2010-09-01 09:30:00,32.28,32.33,32.18,32.33,211900.0,20.2568,20.2882,20.194,20.2882,211900.0
2010-09-01 10:00:00,32.33,32.6,32.33,32.53,352900.0,20.2882,20.4576,20.2882,20.4137,352900.0
2010-09-01 10:30:00,32.53,32.67,32.52,32.65,128400.0,20.4137,20.5015,20.4074,20.489,128400.0
2010-09-01 11:00:00,32.64,32.64,32.56,32.62,55400.0,20.4827,20.4827,20.4325,20.4701,55400.0
2010-09-01 11:30:00,32.63,32.69,32.62,32.64,97500.0,20.4764,20.5141,20.4701,20.4827,97500.0
2010-09-01 12:00:00,32.64,32.65,32.56,32.56,40300.0,20.4827,20.489,20.4325,20.4325,40300.0
2010-09-01 12:30:00,32.58,32.58,32.53,32.55,11700.0,20.445,20.445,20.4137,20.4262,11700.0
2010-09-01 13:00:00,32.54,32.59,32.54,32.57,10400.0,20.4199,20.4513,20.4199,20.4388,10400.0
2010-09-01 13:30:00,32.56,32.58,32.55,32.55,43800.0,20.4325,20.445,20.4262,20.4262,43800.0
2010-09-01 14:00:00,32.58,32.6,32.49,32.52,31800.0,20.445,20.4576,20.3886,20.4074,31800.0
2010-09-01 14:30:00,32.53,32.53,32.47,32.49,116700.0,20.4137,20.4137,20.376,20.3886,116700.0
2010-09-01 15:00:00,32.49,32.54,32.46,32.52,175900.0,20.3886,20.4199,20.3697,20.4074,175900.0
2010-09-01 15:30:00,32.51,32.62,32.49,32.62,125400.0,20.4011,20.4701,20.3886,20.4701,125400.0
2010-09-02 09:30:00,32.54,32.59,32.48,32.56,100200.0,20.4199,20.4513,20.3823,20.4325,100200.0
2010-09-02 10:00:00,32.57,32.64,32.52,32.59,113300.0,20.4388,20.4827,20.4074,20.4513,113300.0
2010-09-02 10:30:00,32.59,32.66,32.54,32.64,65900.0,20.4513,20.4952,20.4199,20.4827,65900.0
2010-09-02 11:00:00,32.65,32.66,32.57,32.59,42100.0,20.489,20.4952,20.4388,20.4513,42100.0
2010-09-02 11:30:00,32.61,32.64,32.58,32.58,35200.0,20.4639,20.4827,20.445,20.445,35200.0
2010-09-02 12:00:00,32.59,32.62,32.58,32.59,35300.0,20.4513,20.4701,20.445,20.4513,35300.0
2010-09-02 12:30:00,32.59,32.63,32.55,32.56,17800.0,20.4513,20.4764,20.4262,20.4325,17800.0
2010-09-02 13:00:00,32.57,32.59,32.56,32.58,11900.0,20.4388,20.4513,20.4325,20.445,11900.0
2010-09-02 13:30:00,32.58,32.61,32.58,32.61,14400.0,20.445,20.4639,20.445,20.4639,14400.0
2010-09-02 14:00:00,32.6,32.65,32.6,32.6,70700.0,20.4576,20.489,20.4576,20.4576,70700.0
2010-09-02 14:30:00,32.61,32.63,32.59,32.61,46200.0,20.4639,20.4764,20.4513,20.4639,46200.0
2010-09-02 15:00:00,32.6,32.66,32.59,32.66,58100.0,20.4576,20.4952,20.4513,20.4952,58100.0
2010-09-02 15:30:00,32.66,32.77,32.65,32.77,69000.0,20.4952,20.5643,20.489,20.5643,69000.0
2010-09-03 09:30:00,32.99,33.19,32.99,33.12,546400.0,20.7023,20.8278,20.7023,20.7839,546400.0
2010-09-03 10:00:00,33.12,33.12,32.94,32.95,172300.0,20.7839,20.7839,20.6709,20.6772,172300.0
2010-09-03 10:30:00,32.95,32.98,32.84,32.9,89700.0,20.6772,20.696,20.6082,20.6458,89700.0
2010-09-03 11:00:00,32.89,32.95,32.87,32.92,31200.0,20.6396,20.6772,20.627,20.6584,31200.0
2010-09-03 11:30:00,32.92,33.0,32.91,32.97,31800.0,20.6584,20.7086,20.6521,20.6898,31800.0
2010-09-03 12:00:00,32.96,33.0,32.95,32.97,14800.0,20.6835,20.7086,20.6772,20.6898,14800.0
2010-09-03 12:30:00,32.98,33.06,32.97,33.03,34900.0,20.696,20.7463,20.6898,20.7274,34900.0
2010-09-03 13:00:00,33.04,33.06,33.02,33.02,27700.0,20.7337,20.7463,20.7212,20.7212,27700.0
2010-09-03 13:30:00,33.03,33.08,33.03,33.07,34900.0,20.7274,20.7588,20.7274,20.7525,34900.0
2010-09-03 14:00:00,33.07,33.08,33.03,33.06,26400.0,20.7525,20.7588,20.7274,20.7463,26400.0
2010-09-03 14:30:00,33.06,33.08,33.01,33.01,46100.0,20.7463,20.7588,20.7149,20.7149,46100.0
2010-09-03 15:00:00,33.02,33.06,33.0,33.05,64900.0,20.7212,20.7463,20.7086,20.74,64900.0
2010-09-03 15:30:00,33.06,33.09,33.02,33.05,101800.0,20.7463,20.7651,20.7212,20.74,101800.0
2010-09-07 09:30:00,32.85,32.85,32.68,32.69,118900.0,20.6145,20.6145,20.5078,20.5141,118900.0
2010-09-07 10:00:00,32.68,32.73,32.63,32.7,167000.0,20.5078,20.5392,20.4764,20.5203,167000.0
2010-09-07 10:30:00,32.68,32.74,32.64,32.7,151800.0,20.5078,20.5454,20.4827,20.5203,151800.0
2010-09-07 11:00:00,32.71,32.75,32.64,32.7,66600.0,20.5266,20.5517,20.4827,20.5203,66600.0
2010-09-07 11:30:00,32.72,32.74,32.67,32.73,60300.0,20.5329,20.5454,20.5015,20.5392,60300.0
2010-09-07 12:00:00,32.73,32.74,32.69,32.7,12700.0,20.5392,20.5454,20.5141,20.5203,12700.0
2010-09-07 12:30:00,32.7,32.71,32.65,32.69,22200.0,20.5203,20.5266,20.489,20.5141,22200.0
2010-09-07 13:00:00,32.69,32.72,32.67,32.72,15100.0,20.5141,20.5329,20.5015,20.5329,15100.0
2010-09-07 13:30:00,32.7,32.76,32.7,32.75,14700.0,20.5203,20.558,20.5203,20.5517,14700.0
2010-09-07 14:00:00,32.74,32.78,32.71,32.76,38200.0,20.5454,20.5705,20.5266,20.558,38200.0
2010-09-07 14:30:00,32.75,32.75,32.63,32.64,29900.0,20.5517,20.5517,20.4764,20.4827,29900.0
2010-09-07 15:00:00,32.64,32.68,32.61,32.64,88200.0,20.4827,20.5078,20.4639,20.4827,88200.0
2010-09-07 15:30:00,32.64,32.68,32.58,32.61,232300.0,20.4827,20.5078,20.445,20.4639,232300.0
2010-09-08 09:30:00,32.81,32.98,32.81,32.94,102100.0,20.5894,20.696,20.5894,20.6709,102100.0
2010-09-08 10:00:00,32.96,33.04,32.94,32.98,207600.0,20.6835,20.7337,20.6709,20.696,207600.0
2010-09-08 10:30:00,32.98,33.05,32.98,32.99,60600.0,20.696,20.74,20.696,20.7023,60600.0
2010-09-08 11:00:00,32.99,33.08,32.99,33.03,21100.0,20.7023,20.7588,20.7023,20.7274,21100.0
2010-09-08 11:30:00,33.04,33.04,32.98,33.0,61100.0,20.7337,20.7337,20.696,20.7086,61100.0
2010-09-08 12:00:00,33.01,33.05,33.0,33.05,25300.0,20.7149,20.74,20.7086,20.74,25300.0
2010-09-08 12:30:00,33.06,33.08,33.03,33.04,36100.0,20.7463,20.7588,20.7274,20.7337,36100.0
2010-09-08 13:00:00,33.04,33.05,33.0,33.02,17200.0,20.7337,20.74,20.7086,20.7212,17200.0
2010-09-08 13:30:00,33.03,33.03,32.88,32.91,46300.0,20.7274,20.7274,20.6333,20.6521,46300.0
2010-09-08 14:00:00,32.89,32.97,32.86,32.96,63800.0,20.6396,20.6898,20.6207,20.6835,63800.0
2010-09-08 14:30:00,32.95,32.98,32.93,32.95,58700.0,20.6772,20.696,20.6647,20.6772,58700.0
2010-09-08 15:00:00,32.95,33.0,32.9,32.92,51400.0,20.6772,20.7086,20.6458,20.6584,51400.0
2010-09-08 15:30:00,32.9,32.95,32.85,32.86,170400.0,20.6458,20.6772,20.6145,20.6207,170400.0
2010-09-09 09:30:00,33.36,33.4,33.3,33.33,154600.0,20.9345,20.9596,20.8969,20.9157,154600.0
2010-09-09 10:00:00,33.34,33.36,33.21,33.25,93500.0,20.922,20.9345,20.8404,20.8655,93500.0
2010-09-09 10:30:00,33.24,33.27,33.2,33.25,31100.0,20.8592,20.878,20.8341,20.8655,31100.0
2010-09-09 11:00:00,33.24,33.28,33.23,33.27,10900.0,20.8592,20.8843,20.8529,20.878,10900.0
2010-09-09 11:30:00,33.26,33.31,33.23,33.24,26000.0,20.8718,20.9031,20.8529,20.8592,26000.0
2010-09-09 12:00:00,33.24,33.27,33.23,33.25,41600.0,20.8592,20.878,20.8529,20.8655,41600.0
2010-09-09 12:30:00,33.25,33.25,33.12,33.12,24800.0,20.8655,20.8655,20.7839,20.7839,24800.0
2010-09-09 13:00:00,33.11,33.14,33.04,33.05,23300.0,20.7776,20.7965,20.7337,20.74,23300.0
2010-09-09 13:30:00,33.05,33.1,33.02,33.04,28200.0,20.74,20.7714,20.7212,20.7337,28200.0
2010-09-09 14:00:00,33.02,33.07,33.0,33.03,31900.0,20.7212,20.7525,20.7086,20.7274,31900.0
2010-09-09 14:30:00,33.03,33.12,33.03,33.11,24400.0,20.7274,20.7839,20.7274,20.7776,24400.0
2010-09-09 15:00:00,33.12,33.17,33.12,33.16,59600.0,20.7839,20.8153,20.7839,20.809,59600.0
2010-09-09 15:30:00,33.16,33.2,33.11,33.17,161100.0,20.809,20.8341,20.7776,20.8153,161100.0
2010-09-10 09:30:00,33.18,33.26,33.13,33.21,87900.0,20.8216,20.8718,20.7902,20.8404,87900.0
2010-09-10 10:00:00,33.19,33.26,33.17,33.24,53900.0,20.8278,20.8718,20.8153,20.8592,53900.0
2010-09-10 10:30:00,33.24,33.29,33.23,33.28,58100.0,20.8592,20.8906,20.8529,20.8843,58100.0
2010-09-10 11:00:00,33.28,33.28,33.23,33.28,24700.0,20.8843,20.8843,20.8529,20.8843,24700.0
2010-09-10 11:30:00,33.28,33.28,33.19,33.21,31100.0,20.8843,20.8843,20.8278,20.8404,31100.0
2010-09-10 12:00:00,33.2,33.25,33.17,33.24,62200.0,20.8341,20.8655,20.8153,20.8592,62200.0
2010-09-10 12:30:00,33.23,33.24,33.2,33.21,17600.0,20.8529,20.8592,20.8341,20.8404,17600.0
2010-09-10 13:00:00,33.21,33.22,33.19,33.22,10100.0,20.8404,20.8467,20.8278,20.8467,10100.0
2010-09-10 13:30:00,33.22,33.26,33.21,33.21,53200.0,20.8467,20.8718,20.8404,20.8404,53200.0
2010-09-10 14:00:00,33.21,33.27,33.21,33.26,25400.0,20.8404,20.878,20.8404,20.8718,25400.0
2010-09-10 14:30:00,33.26,33.28,33.25,33.26,27900.0,20.8718,20.8843,20.8655,20.8718,27900.0
2010-09-10 15:00:00,33.27,33.3,33.24,33.3,45000.0,20.878,20.8969,20.8592,20.8969,45000.0
2010-09-10 15:30:00,33.29,33.3,33.24,33.26,60500.0,20.8906,20.8969,20.8592,20.8718,60500.0
2010-09-13 09:30:00,33.74,33.78,33.72,33.73,163100.0,21.173,21.1981,21.1604,21.1667,163100.0
2010-09-13 10:00:00,33.72,33.81,33.72,33.81,67600.0,21.1604,21.2169,21.1604,21.2169,67600.0
2010-09-13 10:30:00,33.82,33.84,33.81,33.82,41800.0,21.2232,21.2357,21.2169,21.2232,41800.0
2010-09-13 11:00:00,33.82,33.84,33.79,33.83,30500.0,21.2232,21.2357,21.2044,21.2295,30500.0
2010-09-13 11:30:00,33.83,33.84,33.76,33.83,139000.0,21.2295,21.2357,21.1855,21.2295,139000.0
2010-09-13 12:00:00,33.83,33.83,33.68,33.71,39100.0,21.2295,21.2295,21.1353,21.1541,39100.0
2010-09-13 12:30:00,33.72,33.75,33.69,33.72,160700.0,21.1604,21.1793,21.1416,21.1604,160700.0
2010-09-13 13:00:00,33.72,33.78,33.71,33.78,229500.0,21.1604,21.1981,21.1541,21.1981,229500.0
2010-09-13 13:30:00,33.77,33.77,33.74,33.74,117500.0,21.1918,21.1918,21.173,21.173,117500.0
2010-09-13 14:00:00,33.73,33.76,33.7,33.76,34600.0,21.1667,21.1855,21.1479,21.1855,34600.0
2010-09-13 14:30:00,33.76,33.79,33.75,33.77,45000.0,21.1855,21.2044,21.1793,21.1918,45000.0
2010-09-13 15:00:00,33.77,33.79,33.73,33.78,156100.0,21.1918,21.2044,21.1667,21.1981,156100.0
2010-09-13 15:30:00,33.78,33.86,33.77,33.86,354600.0,21.1981,21.2483,21.1918,21.2483,354600.0
2010-09-14 09:30:00,33.76,33.77,33.63,33.73,123100.0,21.1855,21.1918,21.1039,21.1667,123100.0
2010-09-14 10:00:00,33.75,33.92,33.71,33.91,55400.0,21.1793,21.2859,21.1541,21.2797,55400.0
2010-09-14 10:30:00,33.91,34.04,33.88,34.01,25400.0,21.2797,21.3612,21.2608,21.3424,25400.0
2010-09-14 11:00:00,34.01,34.12,34.01,34.05,41800.0,21.3424,21.4114,21.3424,21.3675,41800.0
2010-09-14 11:30:00,34.06,34.18,34.04,34.18,35000.0,21.3738,21.4491,21.3612,21.4491,35000.0
2010-09-14 12:00:00,34.16,34.2,34.14,34.16,10400.0,21.4365,21.4616,21.424,21.4365,10400.0
2010-09-14 12:30:00,34.15,34.17,34.11,34.12,39000.0,21.4303,21.4428,21.4052,21.4114,39000.0
2010-09-14 13:00:00,34.12,34.14,34.06,34.07,15500.0,21.4114,21.424,21.3738,21.3801,15500.0
2010-09-14 13:30:00,34.1,34.13,34.07,34.1,54700.0,21.3989,21.4177,21.3801,21.3989,54700.0
2010-09-14 14:00:00,34.11,34.14,34.1,34.14,54000.0,21.4052,21.424,21.3989,21.424,54000.0
2010-09-14 14:30:00,34.13,34.18,34.12,34.18,29500.0,21.4177,21.4491,21.4114,21.4491,29500.0
2010-09-14 15:00:00,34.18,34.18,34.14,34.16,89400.0,21.4491,21.4491,21.424,21.4365,89400.0
2010-09-14 15:30:00,34.17,34.19,34.05,34.06,87800.0,21.4428,21.4554,21.3675,21.3738,87800.0
2010-09-15 09:30:00,33.82,33.84,33.71,33.82,68600.0,21.2232,21.2357,21.1541,21.2232,68600.0
2010-09-15 10:00:00,33.83,33.99,33.83,33.93,67500.0,21.2295,21.3299,21.2295,21.2922,67500.0
2010-09-15 10:30:00,33.93,34.04,33.91,34.04,132400.0,21.2922,21.3612,21.2797,21.3612,132400.0
2010-09-15 11:00:00,34.05,34.05,33.95,33.99,47400.0,21.3675,21.3675,21.3048,21.3299,47400.0
2010-09-15 11:30:00,33.98,34.01,33.95,34.0,116400.0,21.3236,21.3424,21.3048,21.3361,116400.0
2010-09-15 12:00:00,34.01,34.03,33.98,33.99,40700.0,21.3424,21.355,21.3236,21.3299,40700.0
2010-09-15 12:30:00,34.0,34.01,33.96,34.0,21800.0,21.3361,21.3424,21.311,21.3361,21800.0
2010-09-15 13:00:00,34.0,34.06,33.99,34.03,14200.0,21.3361,21.3738,21.3299,21.355,14200.0
2010-09-15 13:30:00,34.02,34.07,34.02,34.07,21200.0,21.3487,21.3801,21.3487,21.3801,21200.0
2010-09-15 14:00:00,34.06,34.07,33.99,34.0,32200.0,21.3738,21.3801,21.3299,21.3361,32200.0
2010-09-15 14:30:00,33.99,34.02,33.97,34.01,22600.0,21.3299,21.3487,21.3173,21.3424,22600.0
2010-09-15 15:00:00,34.01,34.11,33.99,34.11,52000.0,21.3424,21.4052,21.3299,21.4052,52000.0
2010-09-15 15:30:00,34.1,34.12,34.05,34.09,107000.0,21.3989,21.4114,21.3675,21.3926,107000.0
2010-09-16 09:30:00,33.85,33.86,33.76,33.83,109200.0,21.242,21.2483,21.1855,21.2295,109200.0
2010-09-16 10:00:00,33.8,33.93,33.74,33.89,227200.0,21.2106,21.2922,21.173,21.2671,227200.0
2010-09-16 10:30:00,33.88,33.9,33.83,33.87,135500.0,21.2608,21.2734,21.2295,21.2546,135500.0
2010-09-16 11:00:00,33.86,33.88,33.83,33.85,67700.0,21.2483,21.2608,21.2295,21.242,67700.0
2010-09-16 11:30:00,33.85,33.85,33.79,33.81,61900.0,21.242,21.242,21.2044,21.2169,61900.0
2010-09-16 12:00:00,33.81,33.84,33.79,33.84,44300.0,21.2169,21.2357,21.2044,21.2357,44300.0
2010-09-16 12:30:00,33.83,33.88,33.83,33.88,23900.0,21.2295,21.2608,21.2295,21.2608,23900.0
2010-09-16 13:00:00,33.87,33.88,33.84,33.87,37900.0,21.2546,21.2608,21.2357,21.2546,37900.0
2010-09-16 13:30:00,33.88,33.88,33.85,33.87,29100.0,21.2608,21.2608,21.242,21.2546,29100.0
2010-09-16 14:00:00,33.87,33.93,33.87,33.92,90800.0,21.2546,21.2922,21.2546,21.2859,90800.0
2010-09-16 14:30:00,33.92,33.95,33.91,33.93,18300.0,21.2859,21.3048,21.2797,21.2922,18300.0
2010-09-16 15:00:00,33.93,33.96,33.91,33.95,41800.0,21.2922,21.311,21.2797,21.3048,41800.0
2010-09-16 15:30:00,33.96,33.98,33.92,33.93,118100.0,21.311,21.3236,21.2859,21.2922,118100.0
2010-09-17 09:30:00,33.92,33.97,33.72,33.77,131800.0,21.2859,21.3173,21.1604,21.1918,131800.0
2010-09-17 10:00:00,33.75,33.76,33.65,33.71,75500.0,21.1793,21.1855,21.1165,21.1541,75500.0
2010-09-17 10:30:00,33.72,33.76,33.64,33.72,81400.0,21.1604,21.1855,21.1102,21.1604,81400.0
2010-09-17 11:00:00,33.72,33.82,33.68,33.69,89800.0,21.1604,21.2232,21.1353,21.1416,89800.0
2010-09-17 11:30:00,33.69,33.71,33.6,33.65,51200.0,21.1416,21.1541,21.0851,21.1165,51200.0
2010-09-17 12:00:00,33.65,33.7,33.65,33.69,53200.0,21.1165,21.1479,21.1165,21.1416,53200.0
2010-09-17 12:30:00,33.7,33.73,33.64,33.65,92900.0,21.1479,21.1667,21.1102,21.1165,92900.0
2010-09-17 13:00:00,33.65,33.67,33.61,33.64,64300.0,21.1165,21.129,21.0914,21.1102,64300.0
2010-09-17 13:30:00,33.65,33.7,33.64,33.69,66500.0,21.1165,21.1479,21.1102,21.1416,66500.0
2010-09-17 14:00:00,33.68,33.71,33.67,33.7,217900.0,21.1353,21.1541,21.129,21.1479,217900.0
2010-09-17 14:30:00,33.7,33.73,33.67,33.67,391800.0,21.1479,21.1667,21.129,21.129,391800.0
2010-09-17 15:00:00,33.68,33.7,33.61,33.62,264900.0,21.1353,21.1479,21.0914,21.0977,264900.0
2010-09-17 15:30:00,33.62,33.71,33.61,33.67,258900.0,21.0977,21.1541,21.0914,21.129,258900.0
2010-09-20 09:30:00,33.91,33.94,33.82,33.93,143900.0,21.2797,21.2985,21.2232,21.2922,143900.0
2010-09-20 10:00:00,33.92,34.15,33.9,34.14,68800.0,21.2859,21.4303,21.2734,21.424,68800.0
2010-09-20 10:30:00,34.14,34.24,34.12,34.23,39400.0,21.424,21.4867,21.4114,21.4805,39400.0
2010-09-20 11:00:00,34.23,34.23,34.17,34.17,27700.0,21.4805,21.4805,21.4428,21.4428,27700.0
2010-09-20 11:30:00,34.17,34.21,34.13,34.14,38500.0,21.4428,21.4679,21.4177,21.424,38500.0
2010-09-20 12:00:00,34.15,34.16,34.13,34.13,40000.0,21.4303,21.4365,21.4177,21.4177,40000.0
2010-09-20 12:30:00,34.13,34.17,34.11,34.15,69700.0,21.4177,21.4428,21.4052,21.4303,69700.0
2010-09-20 13:00:00,34.16,34.19,34.14,34.17,32500.0,21.4365,21.4554,21.424,21.4428,32500.0
2010-09-20 13:30:00,34.18,34.19,34.14,34.17,37400.0,21.4491,21.4554,21.424,21.4428,37400.0
2010-09-20 14:00:00,34.17,34.23,34.15,34.23,31400.0,21.4428,21.4805,21.4303,21.4805,31400.0
2010-09-20 14:30:00,34.23,34.31,34.22,34.29,76500.0,21.4805,21.5307,21.4742,21.5181,76500.0
2010-09-20 15:00:00,34.3,34.33,34.28,34.3,49000.0,21.5244,21.5432,21.5118,21.5244,49000.0
2010-09-20 15:30:00,34.3,34.37,34.28,34.32,91000.0,21.5244,21.5683,21.5118,21.5369,91000.0
2010-09-21 09:30:00,34.35,34.35,34.25,34.28,86700.0,21.5558,21.5558,21.493,21.5118,86700.0
2010-09-21 10:00:00,34.29,34.32,34.23,34.26,78000.0,21.5181,21.5369,21.4805,21.4993,78000.0
2010-09-21 10:30:00,34.27,34.32,34.2,34.23,51600.0,21.5056,21.5369,21.4616,21.4805,51600.0
2010-09-21 11:00:00,34.22,34.28,34.14,34.14,483800.0,21.4742,21.5118,21.424,21.424,483800.0
2010-09-21 11:30:00,34.13,34.15,34.09,34.13,81200.0,21.4177,21.4303,21.3926,21.4177,81200.0
2010-09-21 12:00:00,34.14,34.15,34.11,34.12,120200.0,21.424,21.4303,21.4052,21.4114,120200.0
2010-09-21 12:30:00,34.13,34.14,34.11,34.13,92000.0,21.4177,21.424,21.4052,21.4177,92000.0
2010-09-21 13:00:00,34.12,34.12,34.06,34.07,99400.0,21.4114,21.4114,21.3738,21.3801,99400.0
2010-09-21 13:30:00,34.07,34.13,34.06,34.13,101300.0,21.3801,21.4177,21.3738,21.4177,101300.0
2010-09-21 14:00:00,34.14,34.4,34.02,34.37,164300.0,21.424,21.5871,21.3487,21.5683,164300.0
2010-09-21 14:30:00,34.36,34.59,34.33,34.48,99700.0,21.562,21.7064,21.5432,21.6373,99700.0
2010-09-21 15:00:00,34.48,34.48,34.36,34.4,116200.0,21.6373,21.6373,21.562,21.5871,116200.0
2010-09-21 15:30:00,34.39,34.39,34.21,34.33,167400.0,21.5809,21.5809,21.4679,21.5432,167400.0
2010-09-22 09:30:00,34.46,34.62,34.42,34.54,101800.0,21.6248,21.7252,21.5997,21.675,101800.0
2010-09-22 10:00:00,34.54,34.56,34.44,34.46,72500.0,21.675,21.6876,21.6122,21.6248,72500.0
2010-09-22 10:30:00,34.43,34.45,34.32,34.42,80900.0,21.606,21.6185,21.5369,21.5997,80900.0
2010-09-22 11:00:00,34.43,34.46,34.23,34.29,88700.0,21.606,21.6248,21.4805,21.5181,88700.0
2010-09-22 11:30:00,34.29,34.34,34.23,34.31,34200.0,21.5181,21.5495,21.4805,21.5307,34200.0
2010-09-22 12:00:00,34.31,34.37,34.28,34.34,73000.0,21.5307,21.5683,21.5118,21.5495,73000.0
2010-09-22 12:30:00,34.33,34.35,34.28,34.29,43900.0,21.5432,21.5558,21.5118,21.5181,43900.0
2010-09-22 13:00:00,34.28,34.31,34.18,34.25,98500.0,21.5118,21.5307,21.4491,21.493,98500.0
2010-09-22 13:30:00,34.27,34.35,34.27,34.32,42100.0,21.5056,21.5558,21.5056,21.5369,42100.0
2010-09-22 14:00:00,34.31,34.31,34.21,34.25,130700.0,21.5307,21.5307,21.4679,21.493,130700.0
2010-09-22 14:30:00,34.26,34.36,34.26,34.36,38200.0,21.4993,21.562,21.4993,21.562,38200.0
2010-09-22 15:00:00,34.36,34.38,34.26,34.29,68100.0,21.562,21.5746,21.4993,21.5181,68100.0
2010-09-22 15:30:00,34.29,34.32,34.27,34.27,103500.0,21.5181,21.5369,21.5056,21.5056,103500.0
2010-09-23 09:30:00,33.87,33.95,33.83,33.84,123300.0,21.2546,21.3048,21.2295,21.2357,123300.0
2010-09-23 10:00:00,33.88,34.01,33.88,34.01,92300.0,21.2608,21.3424,21.2608,21.3424,92300.0
2010-09-23 10:30:00,34.04,34.15,34.02,34.03,98500.0,21.3612,21.4303,21.3487,21.355,98500.0
2010-09-23 11:00:00,34.02,34.15,34.0,34.15,34000.0,21.3487,21.4303,21.3361,21.4303,34000.0
2010-09-23 11:30:00,34.16,34.23,34.16,34.19,88500.0,21.4365,21.4805,21.4365,21.4554,88500.0
2010-09-23 12:00:00,34.18,34.23,34.14,34.15,53900.0,21.4491,21.4805,21.424,21.4303,53900.0
2010-09-23 12:30:00,34.15,34.18,34.13,34.17,30800.0,21.4303,21.4491,21.4177,21.4428,30800.0
2010-09-23 13:00:00,34.19,34.2,34.14,34.16,23400.0,21.4554,21.4616,21.424,21.4365,23400.0
2010-09-23 13:30:00,34.16,34.18,34.11,34.12,40300.0,21.4365,21.4491,21.4052,21.4114,40300.0
2010-09-23 14:00:00,34.13,34.16,34.11,34.13,27200.0,21.4177,21.4365,21.4052,21.4177,27200.0
2010-09-23 14:30:00,34.13,34.13,33.97,33.99,64100.0,21.4177,21.4177,21.3173,21.3299,64100.0
2010-09-23 15:00:00,33.98,34.02,33.87,33.87,91300.0,21.3236,21.3487,21.2546,21.2546,91300.0
2010-09-23 15:30:00,33.87,33.91,33.82,33.91,72200.0,21.2546,21.2797,21.2232,21.2797,72200.0
2010-09-24 09:30:00,34.58,34.73,34.54,34.68,137600.0,21.7001,21.7942,21.675,21.7629,137600.0
2010-09-24 10:00:00,34.66,34.8,34.63,34.78,46600.0,21.7503,21.8382,21.7315,21.8256,46600.0
2010-09-24 10:30:00,34.79,34.81,34.73,34.79,49600.0,21.8319,21.8444,21.7942,21.8319,49600.0
2010-09-24 11:00:00,34.78,34.83,34.77,34.79,48100.0,21.8256,21.857,21.8193,21.8319,48100.0
2010-09-24 11:30:00,34.8,34.82,34.75,34.8,28000.0,21.8382,21.8507,21.8068,21.8382,28000.0
2010-09-24 12:00:00,34.81,34.81,34.76,34.78,24900.0,21.8444,21.8444,21.8131,21.8256,24900.0
2010-09-24 12:30:00,34.79,34.83,34.78,34.79,51100.0,21.8319,21.857,21.8256,21.8319,51100.0
2010-09-24 13:00:00,34.8,34.83,34.77,34.83,18600.0,21.8382,21.857,21.8193,21.857,18600.0
2010-09-24 13:30:00,34.82,34.85,34.77,34.79,37600.0,21.8507,21.8695,21.8193,21.8319,37600.0
2010-09-24 14:00:00,34.8,34.82,34.78,34.81,24900.0,21.8382,21.8507,21.8256,21.8444,24900.0
2010-09-24 14:30:00,34.8,34.87,34.8,34.87,48100.0,21.8382,21.8821,21.8382,21.8821,48100.0
2010-09-24 15:00:00,34.86,34.87,34.82,34.85,63800.0,21.8758,21.8821,21.8507,21.8695,63800.0
2010-09-24 15:30:00,34.84,34.92,34.83,34.88,134200.0,21.8633,21.9135,21.857,21.8884,134200.0
2010-09-27 09:30:00,34.86,34.86,34.67,34.69,105400.0,21.8758,21.8758,21.7566,21.7691,105400.0
2010-09-27 10:00:00,34.68,34.76,34.66,34.76,27500.0,21.7629,21.8131,21.7503,21.8131,27500.0
2010-09-27 10:30:00,34.77,34.81,34.73,34.77,45700.0,21.8193,21.8444,21.7942,21.8193,45700.0
2010-09-27 11:00:00,34.77,34.78,34.67,34.71,31800.0,21.8193,21.8256,21.7566,21.7817,31800.0
2010-09-27 11:30:00,34.73,34.76,34.69,34.73,107600.0,21.7942,21.8131,21.7691,21.7942,107600.0
2010-09-27 12:00:00,34.72,34.76,34.72,34.75,31200.0,21.788,21.8131,21.788,21.8068,31200.0
2010-09-27 12:30:00,34.74,34.75,34.72,34.73,31300.0,21.8005,21.8068,21.788,21.7942,31300.0
2010-09-27 13:00:00,34.72,34.77,34.7,34.75,45100.0,21.788,21.8193,21.7754,21.8068,45100.0
2010-09-27 13:30:00,34.75,34.84,34.74,34.82,40800.0,21.8068,21.8633,21.8005,21.8507,40800.0
2010-09-27 14:00:00,34.82,34.83,34.79,34.82,26100.0,21.8507,21.857,21.8319,21.8507,26100.0
2010-09-27 14:30:00,34.83,34.87,34.81,34.81,45900.0,21.857,21.8821,21.8444,21.8444,45900.0
2010-09-27 15:00:00,34.79,34.83,34.79,34.8,51600.0,21.8319,21.857,21.8319,21.8382,51600.0
2010-09-27 15:30:00,34.79,34.8,34.65,34.67,179100.0,21.8319,21.8382,21.744,21.7566,179100.0
2010-09-28 09:30:00,34.73,34.73,34.48,34.55,243500.0,21.7942,21.7942,21.6373,21.6813,243500.0
2010-09-28 10:00:00,34.53,34.7,34.38,34.65,165700.0,21.6687,21.7754,21.5746,21.744,165700.0
2010-09-28 10:30:00,34.65,34.79,34.65,34.75,87900.0,21.744,21.8319,21.744,21.8068,87900.0
2010-09-28 11:00:00,34.75,34.89,34.71,34.86,100000.0,21.8068,21.8946,21.7817,21.8758,100000.0
2010-09-28 11:30:00,34.86,34.89,34.82,34.83,57100.0,21.8758,21.8946,21.8507,21.857,57100.0
2010-09-28 12:00:00,34.83,34.89,34.77,34.86,74800.0,21.857,21.8946,21.8193,21.8758,74800.0
2010-09-28 12:30:00,34.87,34.87,34.82,34.85,15500.0,21.8821,21.8821,21.8507,21.8695,15500.0
2010-09-28 13:00:00,34.84,34.86,34.77,34.79,36400.0,21.8633,21.8758,21.8193,21.8319,36400.0
2010-09-28 13:30:00,34.82,34.92,34.81,34.92,25700.0,21.8507,21.9135,21.8444,21.9135,25700.0
2010-09-28 14:00:00,34.92,34.92,34.78,34.79,30600.0,21.9135,21.9135,21.8256,21.8319,30600.0
2010-09-28 14:30:00,34.78,34.8,34.71,34.75,48400.0,21.8256,21.8382,21.7817,21.8068,48400.0
2010-09-28 15:00:00,34.74,34.84,34.72,34.8,68900.0,21.8005,21.8633,21.788,21.8382,68900.0
2010-09-28 15:30:00,34.81,34.96,34.81,34.9,129100.0,21.8444,21.9386,21.8444,21.9009,129100.0
2010-09-29 09:30:00,34.85,34.93,34.78,34.8,136900.0,21.8695,21.9197,21.8256,21.8382,136900.0
2010-09-29 10:00:00,34.79,34.9,34.71,34.75,115800.0,21.8319,21.9009,21.7817,21.8068,115800.0
2010-09-29 10:30:00,34.77,34.83,34.7,34.76,43800.0,21.8193,21.857,21.7754,21.8131,43800.0
2010-09-29 11:00:00,34.78,34.86,34.76,34.84,33700.0,21.8256,21.8758,21.8131,21.8633,33700.0
2010-09-29 11:30:00,34.84,34.94,34.84,34.93,41600.0,21.8633,21.926,21.8633,21.9197,41600.0
2010-09-29 12:00:00,34.93,34.99,34.89,34.98,38200.0,21.9197,21.9574,21.8946,21.9511,38200.0
2010-09-29 12:30:00,34.97,34.98,34.92,34.95,90200.0,21.9448,21.9511,21.9135,21.9323,90200.0
2010-09-29 13:00:00,34.94,34.98,34.9,34.91,28900.0,21.926,21.9511,21.9009,21.9072,28900.0
2010-09-29 13:30:00,34.91,34.96,34.87,34.96,29200.0,21.9072,21.9386,21.8821,21.9386,29200.0
2010-09-29 14:00:00,34.96,34.99,34.93,34.93,32800.0,21.9386,21.9574,21.9197,21.9197,32800.0
2010-09-29 14:30:00,34.93,34.99,34.92,34.99,31500.0,21.9197,21.9574,21.9135,21.9574,31500.0
2010-09-29 15:00:00,34.97,34.99,34.79,34.82,117800.0,21.9448,21.9574,21.8319,21.8507,117800.0
2010-09-29 15:30:00,34.82,34.84,34.74,34.8,89400.0,21.8507,21.8633,21.8005,21.8382,89400.0
2010-09-30 09:30:00,35.03,35.1,34.96,35.01,203700.0,21.9825,22.0264,21.9386,21.9699,203700.0
2010-09-30 10:00:00,34.99,35.02,34.87,34.94,181900.0,21.9574,21.9762,21.8821,21.926,181900.0
2010-09-30 10:30:00,34.94,35.0,34.87,34.88,65000.0,21.926,21.9637,21.8821,21.8884,65000.0
2010-09-30 11:00:00,34.86,34.86,34.5,34.51,132200.0,21.8758,21.8758,21.6499,21.6562,132200.0
2010-09-30 11:30:00,34.5,34.55,34.4,34.5,86200.0,21.6499,21.6813,21.5871,21.6499,86200.0
2010-09-30 12:00:00,34.5,34.51,34.37,34.45,108900.0,21.6499,21.6562,21.5683,21.6185,108900.0
2010-09-30 12:30:00,34.45,34.6,34.45,34.57,85400.0,21.6185,21.7127,21.6185,21.6938,85400.0
2010-09-30 13:00:00,34.58,34.6,34.54,34.59,91600.0,21.7001,21.7127,21.675,21.7064,91600.0
2010-09-30 13:30:00,34.58,34.6,34.55,34.56,51000.0,21.7001,21.7127,21.6813,21.6876,51000.0
2010-09-30 14:00:00,34.56,34.58,34.48,34.53,172400.0,21.6876,21.7001,21.6373,21.6687,172400.0
2010-09-30 14:30:00,34.53,34.65,34.52,34.62,113500.0,21.6687,21.744,21.6625,21.7252,113500.0
2010-09-30 15:00:00,34.62,34.62,34.53,34.61,108900.0,21.7252,21.7252,21.6687,21.7189,108900.0
2010-09-30 15:30:00,34.62,34.63,34.52,34.53,133500.0,21.7252,21.7315,21.6625,21.6687,133500.0
2010-10-01 09:30:00,34.92,34.95,34.81,34.88,186400.0,21.9135,21.9323,21.8444,21.8884,186400.0
2010-10-01 10:00:00,34.87,34.97,34.69,34.72,205800.0,21.8821,21.9448,21.7691,21.788,205800.0
2010-10-01 10:30:00,34.72,34.75,34.61,34.71,89800.0,21.788,21.8068,21.7189,21.7817,89800.0
2010-10-01 11:00:00,34.72,34.79,34.66,34.74,148000.0,21.788,21.8319,21.7503,21.8005,148000.0
2010-10-01 11:30:00,34.73,34.88,34.69,34.82,61500.0,21.7942,21.8884,21.7691,21.8507,61500.0
2010-10-01 12:00:00,34.82,34.83,34.76,34.8,61100.0,21.8507,21.857,21.8131,21.8382,61100.0
2010-10-01 12:30:00,34.81,34.81,34.74,34.77,49800.0,21.8444,21.8444,21.8005,21.8193,49800.0
2010-10-01 13:00:00,34.77,34.87,34.77,34.82,52300.0,21.8193,21.8821,21.8193,21.8507,52300.0
2010-10-01 13:30:00,34.82,34.83,34.76,34.82,46000.0,21.8507,21.857,21.8131,21.8507,46000.0
2010-10-01 14:00:00,34.82,34.89,34.82,34.86,97600.0,21.8507,21.8946,21.8507,21.8758,97600.0
2010-10-01 14:30:00,34.85,34.9,34.85,34.9,105400.0,21.8695,21.9009,21.8695,21.9009,105400.0
2010-10-01 15:00:00,34.9,34.94,34.88,34.88,112300.0,21.9009,21.926,21.8884,21.8884,112300.0
2010-10-01 15:30:00,34.89,34.92,34.88,34.91,121100.0,21.8946,21.9135,21.8884,21.9072,121100.0
2010-10-04 09:30:00,34.64,34.74,34.61,34.65,121500.0,21.7378,21.8005,21.7189,21.744,121500.0
2010-10-04 10:00:00,34.67,34.71,34.55,34.62,110000.0,21.7566,21.7817,21.6813,21.7252,110000.0
2010-10-04 10:30:00,34.61,34.65,34.5,34.52,99000.0,21.7189,21.744,21.6499,21.6625,99000.0
2010-10-04 11:00:00,34.51,34.51,34.4,34.43,87800.0,21.6562,21.6562,21.5871,21.606,87800.0
2010-10-04 11:30:00,34.43,34.48,34.35,34.35,42500.0,21.606,21.6373,21.5558,21.5558,42500.0
2010-10-04 12:00:00,34.32,34.35,34.28,34.34,31100.0,21.5369,21.5558,21.5118,21.5495,31100.0
2010-10-04 12:30:00,34.35,34.38,34.32,34.37,42400.0,21.5558,21.5746,21.5369,21.5683,42400.0
2010-10-04 13:00:00,34.37,34.42,34.36,34.4,20500.0,21.5683,21.5997,21.562,21.5871,20500.0
2010-10-04 13:30:00,34.41,34.42,34.36,34.42,115500.0,21.5934,21.5997,21.562,21.5997,115500.0
2010-10-04 14:00:00,34.42,34.43,34.33,34.36,118100.0,21.5997,21.606,21.5432,21.562,118100.0
2010-10-04 14:30:00,34.35,34.42,34.34,34.37,69800.0,21.5558,21.5997,21.5495,21.5683,69800.0
2010-10-04 15:00:00,34.38,34.44,34.36,34.42,90100.0,21.5746,21.6122,21.562,21.5997,90100.0
2010-10-04 15:30:00,34.43,34.44,34.37,34.44,110500.0,21.606,21.6122,21.5683,21.6122,110500.0
2010-10-05 09:30:00,35.05,35.09,34.96,35.09,131300.0,21.995,22.0201,21.9386,22.0201,131300.0
2010-10-05 10:00:00,35.08,35.15,35.02,35.15,126200.0,22.0139,22.0578,21.9762,22.0578,126200.0
2010-10-05 10:30:00,35.16,35.35,35.15,35.29,92400.0,22.0641,22.1833,22.0578,22.1457,92400.0
2010-10-05 11:00:00,35.3,35.33,35.24,35.25,52800.0,22.1519,22.1708,22.1143,22.1206,52800.0
2010-10-05 11:30:00,35.25,35.37,35.25,35.31,47100.0,22.1206,22.1959,22.1206,22.1582,47100.0
2010-10-05 12:00:00,35.31,35.33,35.29,35.29,21800.0,22.1582,22.1708,22.1457,22.1457,21800.0
2010-10-05 12:30:00,35.29,35.34,35.27,35.34,42400.0,22.1457,22.177,22.1331,22.177,42400.0
2010-10-05 13:00:00,35.33,35.42,35.32,35.39,37400.0,22.1708,22.2272,22.1645,22.2084,37400.0
2010-10-05 13:30:00,35.38,35.42,35.37,35.4,121700.0,22.2021,22.2272,22.1959,22.2147,121700.0
2010-10-05 14:00:00,35.42,35.42,35.38,35.39,20300.0,22.2272,22.2272,22.2021,22.2084,20300.0
2010-10-05 14:30:00,35.41,35.47,35.4,35.44,89000.0,22.221,22.2586,22.2147,22.2398,89000.0
2010-10-05 15:00:00,35.45,35.5,35.42,35.49,124500.0,22.2461,22.2774,22.2272,22.2712,124500.0
2010-10-05 15:30:00,35.49,35.5,35.39,35.41,469800.0,22.2712,22.2774,22.2084,22.221,469800.0
2010-10-06 09:30:00,35.58,35.63,35.53,35.6,188200.0,22.3276,22.359,22.2963,22.3402,188200.0
2010-10-06 10:00:00,35.61,35.66,35.53,35.57,68500.0,22.3465,22.3778,22.2963,22.3214,68500.0
2010-10-06 10:30:00,35.56,35.63,35.53,35.58,47500.0,22.3151,22.359,22.2963,22.3276,47500.0
2010-10-06 11:00:00,35.59,35.64,35.55,35.64,38200.0,22.3339,22.3653,22.3088,22.3653,38200.0
2010-10-06 11:30:00,35.64,35.7,35.64,35.66,85800.0,22.3653,22.4029,22.3653,22.3778,85800.0
2010-10-06 12:00:00,35.66,35.71,35.61,35.61,27900.0,22.3778,22.4092,22.3465,22.3465,27900.0
2010-10-06 12:30:00,35.61,35.66,35.57,35.58,51300.0,22.3465,22.3778,22.3214,22.3276,51300.0
2010-10-06 13:00:00,35.58,35.58,35.48,35.52,32800.0,22.3276,22.3276,22.2649,22.29,32800.0
2010-10-06 13:30:00,35.54,35.58,35.5,35.58,32400.0,22.3025,22.3276,22.2774,22.3276,32400.0
2010-10-06 14:00:00,35.58,35.59,35.51,35.55,26900.0,22.3276,22.3339,22.2837,22.3088,26900.0
2010-10-06 14:30:00,35.55,35.6,35.55,35.58,25000.0,22.3088,22.3402,22.3088,22.3276,25000.0
2010-10-06 15:00:00,35.59,35.6,35.53,35.57,61800.0,22.3339,22.3402,22.2963,22.3214,61800.0
2010-10-06 15:30:00,35.56,35.67,35.55,35.67,68200.0,22.3151,22.3841,22.3088,22.3841,68200.0
2010-10-07 09:30:00,35.96,35.96,35.68,35.71,179000.0,22.5661,22.5661,22.3904,22.4092,179000.0
2010-10-07 10:00:00,35.7,35.79,35.66,35.76,44500.0,22.4029,22.4594,22.3778,22.4406,44500.0
2010-10-07 10:30:00,35.77,35.81,35.67,35.72,42700.0,22.4469,22.472,22.3841,22.4155,42700.0
2010-10-07 11:00:00,35.71,35.73,35.63,35.69,48900.0,22.4092,22.4218,22.359,22.3967,48900.0
2010-10-07 11:30:00,35.68,35.72,35.64,35.65,69600.0,22.3904,22.4155,22.3653,22.3716,69600.0
2010-10-07 12:00:00,35.67,35.67,35.48,35.48,35000.0,22.3841,22.3841,22.2649,22.2649,35000.0
2010-10-07 12:30:00,35.47,35.49,35.4,35.49,51100.0,22.2586,22.2712,22.2147,22.2712,51100.0
2010-10-07 13:00:00,35.49,35.52,35.46,35.52,52000.0,22.2712,22.29,22.2523,22.29,52000.0
2010-10-07 13:30:00,35.52,35.62,35.46,35.61,59300.0,22.29,22.3527,22.2523,22.3465,59300.0
2010-10-07 14:00:00,35.61,35.68,35.58,35.64,68600.0,22.3465,22.3904,22.3276,22.3653,68600.0
2010-10-07 14:30:00,35.64,35.68,35.56,35.68,111200.0,22.3653,22.3904,22.3151,22.3904,111200.0
2010-10-07 15:00:00,35.68,35.68,35.6,35.63,39100.0,22.3904,22.3904,22.3402,22.359,39100.0
2010-10-07 15:30:00,35.6,35.67,35.58,35.6,62000.0,22.3402,22.3841,22.3276,22.3402,62000.0
2010-10-08 09:30:00,35.67,35.73,35.55,35.68,116600.0,22.3841,22.4218,22.3088,22.3904,116600.0
2010-10-08 10:00:00,35.65,35.71,35.53,35.54,77500.0,22.3716,22.4092,22.2963,22.3025,77500.0
2010-10-08 10:30:00,35.54,35.71,35.54,35.7,86000.0,22.3025,22.4092,22.3025,22.4029,86000.0
2010-10-08 11:00:00,35.69,35.78,35.69,35.77,108700.0,22.3967,22.4531,22.3967,22.4469,108700.0
2010-10-08 11:30:00,35.77,35.8,35.71,35.76,109200.0,22.4469,22.4657,22.4092,22.4406,109200.0
2010-10-08 12:00:00,35.76,35.77,35.72,35.73,51700.0,22.4406,22.4469,22.4155,22.4218,51700.0
2010-10-08 12:30:00,35.74,35.8,35.74,35.77,35300.0,22.428,22.4657,22.428,22.4469,35300.0
2010-10-08 13:00:00,35.78,35.78,35.75,35.77,19600.0,22.4531,22.4531,22.4343,22.4469,19600.0
2010-10-08 13:30:00,35.77,35.78,35.7,35.72,22700.0,22.4469,22.4531,22.4029,22.4155,22700.0
2010-10-08 14:00:00,35.72,35.78,35.69,35.78,75000.0,22.4155,22.4531,22.3967,22.4531,75000.0
2010-10-08 14:30:00,35.78,35.82,35.77,35.79,160300.0,22.4531,22.4782,22.4469,22.4594,160300.0
2010-10-08 15:00:00,35.79,35.83,35.79,35.81,72300.0,22.4594,22.4845,22.4594,22.472,72300.0
2010-10-08 15:30:00,35.81,35.88,35.8,35.81,53500.0,22.472,22.5159,22.4657,22.472,53500.0
2010-10-11 09:30:00,35.89,35.89,35.81,35.82,59300.0,22.5222,22.5222,22.472,22.4782,59300.0
2010-10-11 10:00:00,35.84,35.9,35.84,35.89,149400.0,22.4908,22.5284,22.4908,22.5222,149400.0
2010-10-11 10:30:00,35.9,35.91,35.75,35.76,122400.0,22.5284,22.5347,22.4343,22.4406,122400.0
2010-10-11 11:00:00,35.78,35.81,35.75,35.78,26500.0,22.4531,22.472,22.4343,22.4531,26500.0
2010-10-11 11:30:00,35.79,35.83,35.78,35.78,63800.0,22.4594,22.4845,22.4531,22.4531,63800.0
2010-10-11 12:00:00,35.78,35.8,35.76,35.8,38200.0,22.4531,22.4657,22.4406,22.4657,38200.0
2010-10-11 12:30:00,35.8,35.82,35.79,35.81,19600.0,22.4657,22.4782,22.4594,22.472,19600.0
2010-10-11 13:00:00,35.81,35.83,35.8,35.81,21800.0,22.472,22.4845,22.4657,22.472,21800.0
2010-10-11 13:30:00,35.8,35.84,35.8,35.83,11900.0,22.4657,22.4908,22.4657,22.4845,11900.0
2010-10-11 14:00:00,35.84,35.84,35.79,35.81,35100.0,22.4908,22.4908,22.4594,22.472,35100.0
2010-10-11 14:30:00,35.81,35.82,35.78,35.78,33000.0,22.472,22.4782,22.4531,22.4531,33000.0
2010-10-11 15:00:00,35.78,35.8,35.71,35.72,42600.0,22.4531,22.4657,22.4092,22.4155,42600.0
2010-10-11 15:30:00,35.72,35.78,35.66,35.78,87800.0,22.4155,22.4531,22.3778,22.4531,87800.0
2010-10-12 09:30:00,35.51,35.51,35.23,35.33,109700.0,22.2837,22.2837,22.108,22.1708,109700.0
2010-10-12 10:00:00,35.3,35.42,35.29,35.36,148700.0,22.1519,22.2272,22.1457,22.1896,148700.0
2010-10-12 10:30:00,35.37,35.53,35.36,35.49,49600.0,22.1959,22.2963,22.1896,22.2712,49600.0
2010-10-12 11:00:00,35.48,35.56,35.48,35.53,39600.0,22.2649,22.3151,22.2649,22.2963,39600.0
2010-10-12 11:30:00,35.51,35.54,35.46,35.49,24400.0,22.2837,22.3025,22.2523,22.2712,24400.0
2010-10-12 12:00:00,35.52,35.55,35.49,35.51,27400.0,22.29,22.3088,22.2712,22.2837,27400.0
2010-10-12 12:30:00,35.49,35.49,35.45,35.45,23100.0,22.2712,22.2712,22.2461,22.2461,23100.0
2010-10-12 13:00:00,35.44,35.46,35.44,35.46,6900.0,22.2398,22.2523,22.2398,22.2523,6900.0
2010-10-12 13:30:00,35.46,35.47,35.44,35.46,28800.0,22.2523,22.2586,22.2398,22.2523,28800.0
2010-10-12 14:00:00,35.46,35.71,35.4,35.63,153100.0,22.2523,22.4092,22.2147,22.359,153100.0
2010-10-12 14:30:00,35.64,35.66,35.56,35.63,52500.0,22.3653,22.3778,22.3151,22.359,52500.0
2010-10-12 15:00:00,35.63,35.77,35.59,35.77,75700.0,22.359,22.4469,22.3339,22.4469,75700.0
2010-10-12 15:30:00,35.77,35.77,35.67,35.71,81000.0,22.4469,22.4469,22.3841,22.4092,81000.0
2010-10-13 09:30:00,36.0,36.04,35.93,35.98,112800.0,22.5912,22.6163,22.5473,22.5786,112800.0
2010-10-13 10:00:00,35.99,36.09,35.99,36.08,58800.0,22.5849,22.6477,22.5849,22.6414,58800.0
2010-10-13 10:30:00,36.08,36.18,36.06,36.18,34000.0,22.6414,22.7042,22.6289,22.7042,34000.0
2010-10-13 11:00:00,36.19,36.28,36.17,36.18,69500.0,22.7104,22.7669,22.6979,22.7042,69500.0
2010-10-13 11:30:00,36.19,36.2,36.11,36.13,22200.0,22.7104,22.7167,22.6602,22.6728,22200.0
2010-10-13 12:00:00,36.14,36.2,36.14,36.2,31000.0,22.6791,22.7167,22.6791,22.7167,31000.0
2010-10-13 12:30:00,36.2,36.23,36.18,36.18,26700.0,22.7167,22.7355,22.7042,22.7042,26700.0
2010-10-13 13:00:00,36.18,36.23,36.17,36.2,26800.0,22.7042,22.7355,22.6979,22.7167,26800.0
2010-10-13 13:30:00,36.2,36.25,36.19,36.22,28300.0,22.7167,22.7481,22.7104,22.7293,28300.0
2010-10-13 14:00:00,36.22,36.27,36.21,36.22,33500.0,22.7293,22.7606,22.723,22.7293,33500.0
2010-10-13 14:30:00,36.22,36.22,36.16,36.2,58800.0,22.7293,22.7293,22.6916,22.7167,58800.0
2010-10-13 15:00:00,36.19,36.21,36.13,36.13,78800.0,22.7104,22.723,22.6728,22.6728,78800.0
2010-10-13 15:30:00,36.13,36.19,36.09,36.1,94700.0,22.6728,22.7104,22.6477,22.654,94700.0
2010-10-14 09:30:00,36.35,36.43,36.26,36.28,123000.0,22.8108,22.861,22.7544,22.7669,123000.0
2010-10-14 10:00:00,36.28,36.41,36.28,36.38,70000.0,22.7669,22.8485,22.7669,22.8297,70000.0
2010-10-14 10:30:00,36.36,36.46,36.36,36.42,37500.0,22.8171,22.8799,22.8171,22.8548,37500.0
2010-10-14 11:00:00,36.4,36.42,36.32,36.34,54400.0,22.8422,22.8548,22.792,22.8046,54400.0
2010-10-14 11:30:00,36.35,36.36,36.21,36.29,57400.0,22.8108,22.8171,22.723,22.7732,57400.0
2010-10-14 12:00:00,36.29,36.3,36.21,36.23,35200.0,22.7732,22.7795,22.723,22.7355,35200.0
2010-10-14 12:30:00,36.23,36.27,36.22,36.27,25300.0,22.7355,22.7606,22.7293,22.7606,25300.0
2010-10-14 13:00:00,36.24,36.27,36.15,36.19,32100.0,22.7418,22.7606,22.6853,22.7104,32100.0
2010-10-14 13:30:00,36.2,36.3,36.2,36.3,53800.0,22.7167,22.7795,22.7167,22.7795,53800.0
2010-10-14 14:00:00,36.29,36.29,36.22,36.22,311600.0,22.7732,22.7732,22.7293,22.7293,311600.0
2010-10-14 14:30:00,36.21,36.24,36.16,36.17,133200.0,22.723,22.7418,22.6916,22.6979,133200.0
2010-10-14 15:00:00,36.16,36.27,36.14,36.25,136300.0,22.6916,22.7606,22.6791,22.7481,136300.0
2010-10-14 15:30:00,36.25,36.36,36.24,36.36,138800.0,22.7481,22.8171,22.7418,22.8171,138800.0
2010-10-15 09:30:00,36.46,36.48,36.21,36.23,183500.0,22.8799,22.8924,22.723,22.7355,183500.0
2010-10-15 10:00:00,36.23,36.3,35.98,36.08,120200.0,22.7355,22.7795,22.5786,22.6414,120200.0
2010-10-15 10:30:00,36.02,36.17,36.01,36.13,51700.0,22.6038,22.6979,22.5975,22.6728,51700.0
2010-10-15 11:00:00,36.14,36.27,36.14,36.23,49000.0,22.6791,22.7606,22.6791,22.7355,49000.0
2010-10-15 11:30:00,36.23,36.34,36.14,36.16,68900.0,22.7355,22.8046,22.6791,22.6916,68900.0
2010-10-15 12:00:00,36.14,36.23,36.07,36.21,56400.0,22.6791,22.7355,22.6351,22.723,56400.0
2010-10-15 12:30:00,36.21,36.28,36.21,36.22,39000.0,22.723,22.7669,22.723,22.7293,39000.0
2010-10-15 13:00:00,36.23,36.26,36.21,36.26,34700.0,22.7355,22.7544,22.723,22.7544,34700.0
2010-10-15 13:30:00,36.26,36.27,36.15,36.17,60100.0,22.7544,22.7606,22.6853,22.6979,60100.0
2010-10-15 14:00:00,36.14,36.22,36.1,36.22,96000.0,22.6791,22.7293,22.654,22.7293,96000.0
2010-10-15 14:30:00,36.22,36.25,36.13,36.16,125600.0,22.7293,22.7481,22.6728,22.6916,125600.0
2010-10-15 15:00:00,36.17,36.2,36.13,36.16,72100.0,22.6979,22.7167,22.6728,22.6916,72100.0
2010-10-15 15:30:00,36.17,36.28,36.14,36.25,295900.0,22.6979,22.7669,22.6791,22.7481,295900.0
2010-10-18 09:30:00,36.18,36.27,36.06,36.22,175100.0,22.7042,22.7606,22.6289,22.7293,175100.0
2010-10-18 10:00:00,36.21,36.31,36.17,36.21,81800.0,22.723,22.7857,22.6979,22.723,81800.0
2010-10-18 10:30:00,36.24,36.3,36.2,36.3,74600.0,22.7418,22.7795,22.7167,22.7795,74600.0
2010-10-18 11:00:00,36.26,36.27,36.2,36.23,120700.0,22.7544,22.7606,22.7167,22.7355,120700.0
2010-10-18 11:30:00,36.24,36.26,36.19,36.23,40400.0,22.7418,22.7544,22.7104,22.7355,40400.0
2010-10-18 12:00:00,36.23,36.27,36.23,36.25,35800.0,22.7355,22.7606,22.7355,22.7481,35800.0
2010-10-18 12:30:00,36.24,36.3,36.22,36.24,73900.0,22.7418,22.7795,22.7293,22.7418,73900.0
2010-10-18 13:00:00,36.26,36.29,36.24,36.28,67500.0,22.7544,22.7732,22.7418,22.7669,67500.0
2010-10-18 13:30:00,36.27,36.29,36.26,36.28,28500.0,22.7606,22.7732,22.7544,22.7669,28500.0
2010-10-18 14:00:00,36.28,36.34,36.26,36.34,15400.0,22.7669,22.8046,22.7544,22.8046,15400.0
2010-10-18 14:30:00,36.35,36.37,36.33,36.36,17600.0,22.8108,22.8234,22.7983,22.8171,17600.0
2010-10-18 15:00:00,36.37,36.47,36.36,36.41,64000.0,22.8234,22.8861,22.8171,22.8485,64000.0
2010-10-18 15:30:00,36.41,36.46,36.39,36.41,78600.0,22.8485,22.8799,22.8359,22.8485,78600.0
2010-10-19 09:30:00,35.68,35.76,35.58,35.63,93600.0,22.3904,22.4406,22.3276,22.359,93600.0
2010-10-19 10:00:00,35.62,35.8,35.61,35.76,102200.0,22.3527,22.4657,22.3465,22.4406,102200.0
2010-10-19 10:30:00,35.76,35.8,35.67,35.71,128500.0,22.4406,22.4657,22.3841,22.4092,128500.0
2010-10-19 11:00:00,35.7,35.75,35.66,35.68,79700.0,22.4029,22.4343,22.3778,22.3904,79700.0
2010-10-19 11:30:00,35.7,35.86,35.7,35.86,46900.0,22.4029,22.5033,22.4029,22.5033,46900.0
2010-10-19 12:00:00,35.86,35.87,35.8,35.82,84400.0,22.5033,22.5096,22.4657,22.4782,84400.0
2010-10-19 12:30:00,35.81,35.81,35.74,35.8,31400.0,22.472,22.472,22.428,22.4657,31400.0
2010-10-19 13:00:00,35.81,35.81,35.71,35.71,29100.0,22.472,22.472,22.4092,22.4092,29100.0
2010-10-19 13:30:00,35.71,35.75,35.58,35.6,75200.0,22.4092,22.4343,22.3276,22.3402,75200.0
2010-10-19 14:00:00,35.6,35.6,35.36,35.43,94200.0,22.3402,22.3402,22.1896,22.2335,94200.0
2010-10-19 14:30:00,35.43,35.53,35.41,35.49,121100.0,22.2335,22.2963,22.221,22.2712,121100.0
2010-10-19 15:00:00,35.48,35.5,35.35,35.36,163800.0,22.2649,22.2774,22.1833,22.1896,163800.0
2010-10-19 15:30:00,35.36,35.52,35.33,35.5,117300.0,22.1896,22.29,22.1708,22.2774,117300.0
2010-10-20 09:30:00,35.7,35.97,35.69,35.88,138600.0,22.4029,22.5724,22.3967,22.5159,138600.0
2010-10-20 10:00:00,35.88,35.94,35.83,35.92,47000.0,22.5159,22.5535,22.4845,22.541,47000.0
2010-10-20 10:30:00,35.94,36.18,35.93,36.15,80300.0,22.5535,22.7042,22.5473,22.6853,80300.0
2010-10-20 11:00:00,36.14,36.21,36.09,36.19,52400.0,22.6791,22.723,22.6477,22.7104,52400.0
2010-10-20 11:30:00,36.19,36.19,36.13,36.15,23800.0,22.7104,22.7104,22.6728,22.6853,23800.0
2010-10-20 12:00:00,36.13,36.29,36.13,36.23,25000.0,22.6728,22.7732,22.6728,22.7355,25000.0
2010-10-20 12:30:00,36.25,36.27,36.2,36.22,23000.0,22.7481,22.7606,22.7167,22.7293,23000.0
2010-10-20 13:00:00,36.23,36.27,36.18,36.26,38400.0,22.7355,22.7606,22.7042,22.7544,38400.0
2010-10-20 13:30:00,36.26,36.26,36.2,36.22,48000.0,22.7544,22.7544,22.7167,22.7293,48000.0
2010-10-20 14:00:00,36.23,36.27,36.16,36.24,78400.0,22.7355,22.7606,22.6916,22.7418,78400.0
2010-10-20 14:30:00,36.24,36.3,36.19,36.23,38100.0,22.7418,22.7795,22.7104,22.7355,38100.0
2010-10-20 15:00:00,36.23,36.26,36.18,36.25,98700.0,22.7355,22.7544,22.7042,22.7481,98700.0
2010-10-20 15:30:00,36.23,36.24,36.14,36.2,142800.0,22.7355,22.7418,22.6791,22.7167,142800.0
2010-10-21 09:30:00,36.25,36.31,36.19,36.29,105900.0,22.7481,22.7857,22.7104,22.7732,105900.0
2010-10-21 10:00:00,36.27,36.44,36.22,36.39,145600.0,22.7606,22.8673,22.7293,22.8359,145600.0
2010-10-21 10:30:00,36.41,36.44,36.34,36.38,76000.0,22.8485,22.8673,22.8046,22.8297,76000.0
2010-10-21 11:00:00,36.38,36.41,36.21,36.24,88500.0,22.8297,22.8485,22.723,22.7418,88500.0
2010-10-21 11:30:00,36.24,36.27,36.08,36.21,70800.0,22.7418,22.7606,22.6414,22.723,70800.0
2010-10-21 12:00:00,36.21,36.21,36.14,36.16,30100.0,22.723,22.723,22.6791,22.6916,30100.0
2010-10-21 12:30:00,36.18,36.18,36.02,36.03,24000.0,22.7042,22.7042,22.6038,22.61,24000.0
2010-10-21 13:00:00,36.04,36.11,36.04,36.09,43900.0,22.6163,22.6602,22.6163,22.6477,43900.0
2010-10-21 13:30:00,36.09,36.09,35.8,35.82,42300.0,22.6477,22.6477,22.4657,22.4782,42300.0
2010-10-21 14:00:00,35.78,35.92,35.77,35.9,69900.0,22.4531,22.541,22.4469,22.5284,69900.0
2010-10-21 14:30:00,35.9,35.98,35.89,35.96,53800.0,22.5284,22.5786,22.5222,22.5661,53800.0
2010-10-21 15:00:00,35.96,36.04,35.91,36.01,70200.0,22.5661,22.6163,22.5347,22.5975,70200.0
2010-10-21 15:30:00,36.04,36.05,35.96,36.02,52400.0,22.6163,22.6226,22.5661,22.6038,52400.0
2010-10-22 09:30:00,36.15,36.2,36.05,36.06,153800.0,22.6853,22.7167,22.6226,22.6289,153800.0
2010-10-22 10:00:00,36.03,36.14,36.03,36.13,49900.0,22.61,22.6791,22.61,22.6728,49900.0
2010-10-22 10:30:00,36.14,36.15,36.08,36.1,43800.0,22.6791,22.6853,22.6414,22.654,43800.0
2010-10-22 11:00:00,36.09,36.1,35.99,36.01,59000.0,22.6477,22.654,22.5849,22.5975,59000.0
2010-10-22 11:30:00,36.02,36.07,35.98,36.01,26000.0,22.6038,22.6351,22.5786,22.5975,26000.0
2010-10-22 12:00:00,36.0,36.09,35.99,36.09,23900.0,22.5912,22.6477,22.5849,22.6477,23900.0
2010-10-22 12:30:00,36.09,36.1,36.05,36.08,35100.0,22.6477,22.654,22.6226,22.6414,35100.0
2010-10-22 13:00:00,36.08,36.1,36.04,36.08,32800.0,22.6414,22.654,22.6163,22.6414,32800.0
2010-10-22 13:30:00,36.07,36.08,36.01,36.01,14900.0,22.6351,22.6414,22.5975,22.5975,14900.0
2010-10-22 14:00:00,36.02,36.08,36.0,36.07,21200.0,22.6038,22.6414,22.5912,22.6351,21200.0
2010-10-22 14:30:00,36.07,36.09,36.04,36.08,74600.0,22.6351,22.6477,22.6163,22.6414,74600.0
2010-10-22 15:00:00,36.07,36.1,36.05,36.08,37500.0,22.6351,22.654,22.6226,22.6414,37500.0
2010-10-22 15:30:00,36.08,36.12,36.06,36.07,49300.0,22.6414,22.6665,22.6289,22.6351,49300.0
2010-10-25 09:30:00,36.46,36.55,36.42,36.53,101300.0,22.8799,22.9363,22.8548,22.9238,101300.0
2010-10-25 10:00:00,36.55,36.58,36.45,36.5,76800.0,22.9363,22.9552,22.8736,22.905,76800.0
2010-10-25 10:30:00,36.51,36.53,36.33,36.36,95900.0,22.9112,22.9238,22.7983,22.8171,95900.0
2010-10-25 11:00:00,36.34,36.42,36.29,36.41,48100.0,22.8046,22.8548,22.7732,22.8485,48100.0
2010-10-25 11:30:00,36.42,36.44,36.33,36.35,22300.0,22.8548,22.8673,22.7983,22.8108,22300.0
2010-10-25 12:00:00,36.35,36.37,36.22,36.26,27900.0,22.8108,22.8234,22.7293,22.7544,27900.0
2010-10-25 12:30:00,36.25,36.3,36.25,36.25,13300.0,22.7481,22.7795,22.7481,22.7481,13300.0
2010-10-25 13:00:00,36.25,36.36,36.23,36.36,30600.0,22.7481,22.8171,22.7355,22.8171,30600.0
2010-10-25 13:30:00,36.36,36.36,36.32,36.32,18200.0,22.8171,22.8171,22.792,22.792,18200.0
2010-10-25 14:00:00,36.33,36.37,36.33,36.36,22900.0,22.7983,22.8234,22.7983,22.8171,22900.0
2010-10-25 14:30:00,36.36,36.38,36.28,36.32,45200.0,22.8171,22.8297,22.7669,22.792,45200.0
2010-10-25 15:00:00,36.33,36.41,36.33,36.41,55900.0,22.7983,22.8485,22.7983,22.8485,55900.0
2010-10-25 15:30:00,36.41,36.41,36.21,36.22,87200.0,22.8485,22.8485,22.723,22.7293,87200.0
2010-10-26 09:30:00,35.84,35.84,35.73,35.78,96400.0,22.4908,22.4908,22.4218,22.4531,96400.0
2010-10-26 10:00:00,35.79,35.99,35.76,35.96,123200.0,22.4594,22.5849,22.4406,22.5661,123200.0
2010-10-26 10:30:00,35.96,35.98,35.9,35.96,45600.0,22.5661,22.5786,22.5284,22.5661,45600.0
2010-10-26 11:00:00,35.99,36.0,35.85,35.97,39800.0,22.5849,22.5912,22.4971,22.5724,39800.0
2010-10-26 11:30:00,35.96,35.97,35.91,35.97,28900.0,22.5661,22.5724,22.5347,22.5724,28900.0
2010-10-26 12:00:00,35.98,36.0,35.96,35.96,36700.0,22.5786,22.5912,22.5661,22.5661,36700.0
2010-10-26 12:30:00,35.96,35.97,35.92,35.92,18500.0,22.5661,22.5724,22.541,22.541,18500.0
2010-10-26 13:00:00,35.93,36.0,35.91,35.91,18500.0,22.5473,22.5912,22.5347,22.5347,18500.0
2010-10-26 13:30:00,35.91,35.95,35.81,35.83,25100.0,22.5347,22.5598,22.472,22.4845,25100.0
2010-10-26 14:00:00,35.84,35.86,35.77,35.84,53800.0,22.4908,22.5033,22.4469,22.4908,53800.0
2010-10-26 14:30:00,35.82,35.89,35.78,35.86,78300.0,22.4782,22.5222,22.4531,22.5033,78300.0
2010-10-26 15:00:00,35.87,35.95,35.87,35.93,66700.0,22.5096,22.5598,22.5096,22.5473,66700.0
2010-10-26 15:30:00,35.92,35.95,35.89,35.94,126300.0,22.541,22.5598,22.5222,22.5535,126300.0
2010-10-27 09:30:00,35.63,35.72,35.62,35.69,35800.0,22.359,22.4155,22.3527,22.3967,35800.0
2010-10-27 10:00:00,35.72,35.74,35.48,35.51,71500.0,22.4155,22.428,22.2649,22.2837,71500.0
2010-10-27 10:30:00,35.5,35.57,35.41,35.41,68300.0,22.2774,22.3214,22.221,22.221,68300.0
2010-10-27 11:00:00,35.41,35.44,35.33,35.43,102000.0,22.221,22.2398,22.1708,22.2335,102000.0
2010-10-27 11:30:00,35.43,35.52,35.41,35.49,65700.0,22.2335,22.29,22.221,22.2712,65700.0
2010-10-27 12:00:00,35.48,35.5,35.42,35.43,29300.0,22.2649,22.2774,22.2272,22.2335,29300.0
2010-10-27 12:30:00,35.44,35.45,35.38,35.38,45200.0,22.2398,22.2461,22.2021,22.2021,45200.0
2010-10-27 13:00:00,35.39,35.41,35.3,35.38,41100.0,22.2084,22.221,22.1519,22.2021,41100.0
2010-10-27 13:30:00,35.39,35.41,35.33,35.41,16800.0,22.2084,22.221,22.1708,22.221,16800.0
2010-10-27 14:00:00,35.42,35.48,35.41,35.42,29800.0,22.2272,22.2649,22.221,22.2272,29800.0
2010-10-27 14:30:00,35.42,35.55,35.4,35.51,25600.0,22.2272,22.3088,22.2147,22.2837,25600.0
2010-10-27 15:00:00,35.53,35.57,35.48,35.52,57400.0,22.2963,22.3214,22.2649,22.29,57400.0
2010-10-27 15:30:00,35.53,35.65,35.53,35.62,71500.0,22.2963,22.3716,22.2963,22.3527,71500.0
2010-10-28 09:30:00,35.99,36.0,35.89,35.95,84100.0,22.5849,22.5912,22.5222,22.5598,84100.0
2010-10-28 10:00:00,35.95,36.01,35.8,35.81,40000.0,22.5598,22.5975,22.4657,22.472,40000.0
2010-10-28 10:30:00,35.79,35.87,35.76,35.86,24300.0,22.4594,22.5096,22.4406,22.5033,24300.0
2010-10-28 11:00:00,35.85,35.97,35.84,35.97,45500.0,22.4971,22.5724,22.4908,22.5724,45500.0
2010-10-28 11:30:00,35.96,35.96,35.82,35.83,45600.0,22.5661,22.5661,22.4782,22.4845,45600.0
2010-10-28 12:00:00,35.79,35.82,35.77,35.77,52300.0,22.4594,22.4782,22.4469,22.4469,52300.0
2010-10-28 12:30:00,35.74,35.79,35.73,35.78,50000.0,22.428,22.4594,22.4218,22.4531,50000.0
2010-10-28 13:00:00,35.77,35.91,35.76,35.84,60000.0,22.4469,22.5347,22.4406,22.4908,60000.0
2010-10-28 13:30:00,35.83,35.87,35.79,35.83,22000.0,22.4845,22.5096,22.4594,22.4845,22000.0
2010-10-28 14:00:00,35.83,35.89,35.82,35.87,24000.0,22.4845,22.5222,22.4782,22.5096,24000.0
2010-10-28 14:30:00,35.88,35.91,35.86,35.89,22300.0,22.5159,22.5347,22.5033,22.5222,22300.0
2010-10-28 15:00:00,35.9,35.93,35.85,35.89,30700.0,22.5284,22.5473,22.4971,22.5222,30700.0
2010-10-28 15:30:00,35.89,35.99,35.89,35.93,82800.0,22.5222,22.5849,22.5222,22.5473,82800.0
2010-10-29 09:30:00,35.85,35.87,35.78,35.8,59800.0,22.4971,22.5096,22.4531,22.4657,59800.0
2010-10-29 10:00:00,35.8,35.98,35.8,35.92,53000.0,22.4657,22.5786,22.4657,22.541,53000.0
2010-10-29 10:30:00,35.92,35.92,35.81,35.91,29600.0,22.541,22.541,22.472,22.5347,29600.0
2010-10-29 11:00:00,35.92,35.95,35.87,35.88,25000.0,22.541,22.5598,22.5096,22.5159,25000.0
2010-10-29 11:30:00,35.88,35.88,35.75,35.83,62500.0,22.5159,22.5159,22.4343,22.4845,62500.0
2010-10-29 12:00:00,35.84,35.87,35.82,35.87,20300.0,22.4908,22.5096,22.4782,22.5096,20300.0
2010-10-29 12:30:00,35.87,35.91,35.87,35.88,29300.0,22.5096,22.5347,22.5096,22.5159,29300.0
2010-10-29 13:00:00,35.88,35.89,35.84,35.87,14600.0,22.5159,22.5222,22.4908,22.5096,14600.0
2010-10-29 13:30:00,35.89,35.93,35.85,35.93,17300.0,22.5222,22.5473,22.4971,22.5473,17300.0
2010-10-29 14:00:00,35.93,35.94,35.91,35.91,82800.0,22.5473,22.5535,22.5347,22.5347,82800.0
2010-10-29 14:30:00,35.92,35.92,35.87,35.88,70100.0,22.541,22.541,22.5096,22.5159,70100.0
2010-10-29 15:00:00,35.87,35.92,35.87,35.89,44700.0,22.5096,22.541,22.5096,22.5222,44700.0
2010-10-29 15:30:00,35.9,35.94,35.88,35.88,54400.0,22.5284,22.5535,22.5159,22.5159,54400.0
2010-11-01 09:30:00,35.96,36.05,35.94,36.0,78500.0,22.5661,22.6226,22.5535,22.5912,78500.0
2010-11-01 10:00:00,36.0,36.09,35.95,35.99,133200.0,22.5912,22.6477,22.5598,22.5849,133200.0
2010-11-01 10:30:00,36.0,36.02,35.93,35.95,311200.0,22.5912,22.6038,22.5473,22.5598,311200.0
2010-11-01 11:00:00,35.95,35.95,35.77,35.81,71100.0,22.5598,22.5598,22.4469,22.472,71100.0
2010-11-01 11:30:00,35.8,35.85,35.72,35.85,267100.0,22.4657,22.4971,22.4155,22.4971,267100.0
2010-11-01 12:00:00,35.87,35.89,35.81,35.87,31700.0,22.5096,22.5222,22.472,22.5096,31700.0
2010-11-01 12:30:00,35.85,35.85,35.75,35.77,35800.0,22.4971,22.4971,22.4343,22.4469,35800.0
2010-11-01 13:00:00,35.78,35.81,35.75,35.79,40000.0,22.4531,22.472,22.4343,22.4594,40000.0
2010-11-01 13:30:00,35.79,35.85,35.77,35.81,22900.0,22.4594,22.4971,22.4469,22.472,22900.0
2010-11-01 14:00:00,35.81,35.82,35.76,35.77,42500.0,22.472,22.4782,22.4406,22.4469,42500.0
2010-11-01 14:30:00,35.75,35.78,35.68,35.73,42700.0,22.4343,22.4531,22.3904,22.4218,42700.0
2010-11-01 15:00:00,35.72,35.72,35.55,35.65,96000.0,22.4155,22.4155,22.3088,22.3716,96000.0
2010-11-01 15:30:00,35.65,35.77,35.64,35.75,70300.0,22.3716,22.4469,22.3653,22.4343,70300.0
2010-11-02 09:30:00,36.32,36.41,36.31,36.34,140000.0,22.792,22.8485,22.7857,22.8046,140000.0
2010-11-02 10:00:00,36.34,36.37,36.28,36.29,55600.0,22.8046,22.8234,22.7669,22.7732,55600.0
2010-11-02 10:30:00,36.3,36.31,36.23,36.28,28700.0,22.7795,22.7857,22.7355,22.7669,28700.0
2010-11-02 11:00:00,36.29,36.36,36.29,36.33,53300.0,22.7732,22.8171,22.7732,22.7983,53300.0
2010-11-02 11:30:00,36.32,36.34,36.28,36.32,47600.0,22.792,22.8046,22.7669,22.792,47600.0
2010-11-02 12:00:00,36.33,36.36,36.32,36.35,19700.0,22.7983,22.8171,22.792,22.8108,19700.0
2010-11-02 12:30:00,36.35,36.38,36.33,36.38,17400.0,22.8108,22.8297,22.7983,22.8297,17400.0
2010-11-02 13:00:00,36.38,36.41,36.37,36.4,36600.0,22.8297,22.8485,22.8234,22.8422,36600.0
2010-11-02 13:30:00,36.4,36.44,36.37,36.41,39300.0,22.8422,22.8673,22.8234,22.8485,39300.0
2010-11-02 14:00:00,36.4,36.42,36.37,36.38,23800.0,22.8422,22.8548,22.8234,22.8297,23800.0
2010-11-02 14:30:00,36.38,36.39,36.33,36.36,46900.0,22.8297,22.8359,22.7983,22.8171,46900.0
2010-11-02 15:00:00,36.37,36.39,36.36,36.37,43300.0,22.8234,22.8359,22.8171,22.8234,43300.0
2010-11-02 15:30:00,36.38,36.41,36.34,36.38,88000.0,22.8297,22.8485,22.8046,22.8297,88000.0
2010-11-03 09:30:00,36.44,36.44,36.33,36.4,228100.0,22.8673,22.8673,22.7983,22.8422,228100.0
2010-11-03 10:00:00,36.4,36.42,36.35,36.39,79600.0,22.8422,22.8548,22.8108,22.8359,79600.0
2010-11-03 10:30:00,36.39,36.42,36.32,36.35,323100.0,22.8359,22.8548,22.792,22.8108,323100.0
2010-11-03 11:00:00,36.35,36.35,36.16,36.19,177000.0,22.8108,22.8108,22.6916,22.7104,177000.0
2010-11-03 11:30:00,36.2,36.27,36.19,36.22,71400.0,22.7167,22.7606,22.7104,22.7293,71400.0
2010-11-03 12:00:00,36.2,36.2,36.12,36.2,60400.0,22.7167,22.7167,22.6665,22.7167,60400.0
2010-11-03 12:30:00,36.21,36.25,36.2,36.25,28200.0,22.723,22.7481,22.7167,22.7481,28200.0
2010-11-03 13:00:00,36.25,36.36,36.25,36.27,615800.0,22.7481,22.8171,22.7481,22.7606,615800.0
2010-11-03 13:30:00,36.26,36.33,36.26,36.3,99600.0,22.7544,22.7983,22.7544,22.7795,99600.0
2010-11-03 14:00:00,36.31,36.62,36.09,36.15,364400.0,22.7857,22.9803,22.6477,22.6853,364400.0
2010-11-03 14:30:00,36.13,36.57,36.04,36.54,144100.0,22.6728,22.9489,22.6163,22.9301,144100.0
2010-11-03 15:00:00,36.52,36.64,36.5,36.55,472400.0,22.9175,22.9928,22.905,22.9363,472400.0
2010-11-03 15:30:00,36.54,36.65,36.48,36.65,101900.0,22.9301,22.9991,22.8924,22.9991,101900.0
2010-11-04 09:30:00,37.35,37.42,37.28,37.39,336700.0,23.4384,23.4823,23.3944,23.4635,336700.0
2010-11-04 10:00:00,37.4,37.4,37.26,37.37,209900.0,23.4697,23.4697,23.3819,23.4509,209900.0
2010-11-04 10:30:00,37.38,37.45,37.36,37.45,102500.0,23.4572,23.5011,23.4446,23.5011,102500.0
2010-11-04 11:00:00,37.45,37.5,37.38,37.39,94000.0,23.5011,23.5325,23.4572,23.4635,94000.0
2010-11-04 11:30:00,37.41,37.44,37.36,37.36,60300.0,23.476,23.4948,23.4446,23.4446,60300.0
2010-11-04 12:00:00,37.35,37.36,37.3,37.3,107000.0,23.4384,23.4446,23.407,23.407,107000.0
2010-11-04 12:30:00,37.31,37.37,37.25,37.3,73000.0,23.4133,23.4509,23.3756,23.407,73000.0
2010-11-04 13:00:00,37.3,37.36,37.29,37.33,65100.0,23.407,23.4446,23.4007,23.4258,65100.0
2010-11-04 13:30:00,37.35,37.37,37.31,37.32,64900.0,23.4384,23.4509,23.4133,23.4195,64900.0
2010-11-04 14:00:00,37.32,37.37,37.29,37.36,56400.0,23.4195,23.4509,23.4007,23.4446,56400.0
2010-11-04 14:30:00,37.36,37.42,37.35,37.38,108200.0,23.4446,23.4823,23.4384,23.4572,108200.0
2010-11-04 15:00:00,37.39,37.46,37.37,37.45,89400.0,23.4635,23.5074,23.4509,23.5011,89400.0
2010-11-04 15:30:00,37.43,37.5,37.4,37.5,181000.0,23.4886,23.5325,23.4697,23.5325,181000.0
2010-11-05 09:30:00,37.29,37.39,37.26,37.33,147400.0,23.4007,23.4635,23.3819,23.4258,147400.0
2010-11-05 10:00:00,37.32,37.37,37.24,37.35,70700.0,23.4195,23.4509,23.3693,23.4384,70700.0
2010-11-05 10:30:00,37.37,37.45,37.36,37.44,90800.0,23.4509,23.5011,23.4446,23.4948,90800.0
2010-11-05 11:00:00,37.42,37.42,37.35,37.35,76000.0,23.4823,23.4823,23.4384,23.4384,76000.0
2010-11-05 11:30:00,37.34,37.36,37.16,37.17,79800.0,23.4321,23.4446,23.3191,23.3254,79800.0
2010-11-05 12:00:00,37.16,37.22,37.13,37.15,47300.0,23.3191,23.3568,23.3003,23.3129,47300.0
2010-11-05 12:30:00,37.15,37.27,37.13,37.23,39600.0,23.3129,23.3882,23.3003,23.3631,39600.0
2010-11-05 13:00:00,37.22,37.3,37.22,37.29,16900.0,23.3568,23.407,23.3568,23.4007,16900.0
2010-11-05 13:30:00,37.29,37.29,37.26,37.28,39000.0,23.4007,23.4007,23.3819,23.3944,39000.0
2010-11-05 14:00:00,37.27,37.27,37.19,37.22,80700.0,23.3882,23.3882,23.338,23.3568,80700.0
2010-11-05 14:30:00,37.22,37.25,37.21,37.22,49300.0,23.3568,23.3756,23.3505,23.3568,49300.0
2010-11-05 15:00:00,37.23,37.25,37.21,37.24,78500.0,23.3631,23.3756,23.3505,23.3693,78500.0
2010-11-05 15:30:00,37.24,37.31,37.2,37.28,172900.0,23.3693,23.4133,23.3442,23.3944,172900.0
2010-11-08 09:30:00,37.06,37.06,36.88,36.89,77800.0,23.2564,23.2564,23.1434,23.1497,77800.0
2010-11-08 10:00:00,36.87,37.0,36.87,36.99,53100.0,23.1372,23.2187,23.1372,23.2125,53100.0
2010-11-08 10:30:00,36.98,37.02,36.94,36.95,37500.0,23.2062,23.2313,23.1811,23.1874,37500.0
2010-11-08 11:00:00,36.95,37.01,36.9,37.0,49600.0,23.1874,23.225,23.156,23.2187,49600.0
2010-11-08 11:30:00,37.0,37.09,36.97,37.07,18400.0,23.2187,23.2752,23.1999,23.2627,18400.0
2010-11-08 12:00:00,37.07,37.13,37.06,37.12,33200.0,23.2627,23.3003,23.2564,23.294,33200.0
2010-11-08 12:30:00,37.12,37.13,37.09,37.12,13300.0,23.294,23.3003,23.2752,23.294,13300.0
2010-11-08 13:00:00,37.12,37.16,37.12,37.14,43600.0,23.294,23.3191,23.294,23.3066,43600.0
2010-11-08 13:30:00,37.14,37.15,37.08,37.1,78600.0,23.3066,23.3129,23.2689,23.2815,78600.0
2010-11-08 14:00:00,37.11,37.16,37.1,37.13,24500.0,23.2878,23.3191,23.2815,23.3003,24500.0
2010-11-08 14:30:00,37.13,37.13,37.08,37.1,27100.0,23.3003,23.3003,23.2689,23.2815,27100.0
2010-11-08 15:00:00,37.12,37.15,37.09,37.15,62300.0,23.294,23.3129,23.2752,23.3129,62300.0
2010-11-08 15:30:00,37.14,37.17,37.08,37.1,142400.0,23.3066,23.3254,23.2689,23.2815,142400.0
2010-11-09 09:30:00,37.33,37.34,37.21,37.29,52100.0,23.4258,23.4321,23.3505,23.4007,52100.0
2010-11-09 10:00:00,37.3,37.41,37.29,37.34,82700.0,23.407,23.476,23.4007,23.4321,82700.0
2010-11-09 10:30:00,37.35,37.35,37.19,37.24,71900.0,23.4384,23.4384,23.338,23.3693,71900.0
2010-11-09 11:00:00,37.24,37.26,37.13,37.15,53800.0,23.3693,23.3819,23.3003,23.3129,53800.0
2010-11-09 11:30:00,37.15,37.16,37.04,37.04,17900.0,23.3129,23.3191,23.2438,23.2438,17900.0
2010-11-09 12:00:00,37.04,37.11,37.04,37.08,28400.0,23.2438,23.2878,23.2438,23.2689,28400.0
2010-11-09 12:30:00,37.08,37.1,37.02,37.02,14200.0,23.2689,23.2815,23.2313,23.2313,14200.0
2010-11-09 13:00:00,37.04,37.1,36.96,36.97,29000.0,23.2438,23.2815,23.1936,23.1999,29000.0
2010-11-09 13:30:00,36.96,36.97,36.82,36.87,54900.0,23.1936,23.1999,23.1058,23.1372,54900.0
2010-11-09 14:00:00,36.88,36.95,36.87,36.9,81300.0,23.1434,23.1874,23.1372,23.156,81300.0
2010-11-09 14:30:00,36.91,36.97,36.91,36.94,105100.0,23.1623,23.1999,23.1623,23.1811,105100.0
2010-11-09 15:00:00,36.94,36.94,36.75,36.77,162900.0,23.1811,23.1811,23.0619,23.0744,162900.0
2010-11-09 15:30:00,36.76,36.78,36.56,36.69,234300.0,23.0681,23.0807,22.9426,23.0242,234300.0
2010-11-10 09:30:00,36.85,36.87,36.43,36.48,112500.0,23.1246,23.1372,22.861,22.8924,112500.0
2010-11-10 10:00:00,36.48,36.52,36.34,36.39,86500.0,22.8924,22.9175,22.8046,22.8359,86500.0
2010-11-10 10:30:00,36.39,36.54,36.37,36.43,85800.0,22.8359,22.9301,22.8234,22.861,85800.0
2010-11-10 11:00:00,36.44,36.55,36.37,36.54,149400.0,22.8673,22.9363,22.8234,22.9301,149400.0
2010-11-10 11:30:00,36.54,36.73,36.53,36.72,95300.0,22.9301,23.0493,22.9238,23.043,95300.0
2010-11-10 12:00:00,36.72,36.73,36.62,36.63,65200.0,23.043,23.0493,22.9803,22.9865,65200.0
2010-11-10 12:30:00,36.65,36.71,36.63,36.69,45800.0,22.9991,23.0367,22.9865,23.0242,45800.0
2010-11-10 13:00:00,36.68,36.86,36.56,36.81,61300.0,23.0179,23.1309,22.9426,23.0995,61300.0
2010-11-10 13:30:00,36.82,36.85,36.74,36.78,71800.0,23.1058,23.1246,23.0556,23.0807,71800.0
2010-11-10 14:00:00,36.78,36.93,36.78,36.87,59900.0,23.0807,23.1748,23.0807,23.1372,59900.0
2010-11-10 14:30:00,36.87,36.88,36.82,36.86,50900.0,23.1372,23.1434,23.1058,23.1309,50900.0
2010-11-10 15:00:00,36.86,36.88,36.79,36.84,65000.0,23.1309,23.1434,23.087,23.1183,65000.0
2010-11-10 15:30:00,36.84,36.88,36.8,36.83,80200.0,23.1183,23.1434,23.0932,23.1121,80200.0
2010-11-11 09:30:00,36.47,36.48,36.3,36.39,93200.0,22.8861,22.8924,22.7795,22.8359,93200.0
2010-11-11 10:00:00,36.37,36.53,36.32,36.47,109700.0,22.8234,22.9238,22.792,22.8861,109700.0
2010-11-11 10:30:00,36.47,36.48,36.35,36.46,48400.0,22.8861,22.8924,22.8108,22.8799,48400.0
2010-11-11 11:00:00,36.47,36.52,36.34,36.37,54400.0,22.8861,22.9175,22.8046,22.8234,54400.0
2010-11-11 11:30:00,36.36,36.46,36.36,36.45,53500.0,22.8171,22.8799,22.8171,22.8736,53500.0
2010-11-11 12:00:00,36.43,36.5,36.42,36.45,32100.0,22.861,22.905,22.8548,22.8736,32100.0
2010-11-11 12:30:00,36.45,36.47,36.42,36.42,83500.0,22.8736,22.8861,22.8548,22.8548,83500.0
2010-11-11 13:00:00,36.42,36.44,36.38,36.39,20800.0,22.8548,22.8673,22.8297,22.8359,20800.0
2010-11-11 13:30:00,36.39,36.48,36.39,36.47,83700.0,22.8359,22.8924,22.8359,22.8861,83700.0
2010-11-11 14:00:00,36.47,36.53,36.44,36.52,18800.0,22.8861,22.9238,22.8673,22.9175,18800.0
2010-11-11 14:30:00,36.52,36.56,36.48,36.5,35200.0,22.9175,22.9426,22.8924,22.905,35200.0
2010-11-11 15:00:00,36.49,36.54,36.46,36.51,65700.0,22.8987,22.9301,22.8799,22.9112,65700.0
2010-11-11 15:30:00,36.51,36.55,36.44,36.53,63000.0,22.9112,22.9363,22.8673,22.9238,63000.0
2010-11-12 09:30:00,36.42,36.6,36.37,36.55,209700.0,22.8548,22.9677,22.8234,22.9363,209700.0
2010-11-12 10:00:00,36.56,36.57,36.38,36.4,115600.0,22.9426,22.9489,22.8297,22.8422,115600.0
2010-11-12 10:30:00,36.39,36.39,36.25,36.27,55800.0,22.8359,22.8359,22.7481,22.7606,55800.0
2010-11-12 11:00:00,36.26,36.39,36.26,36.37,27800.0,22.7544,22.8359,22.7544,22.8234,27800.0
2010-11-12 11:30:00,36.39,36.4,36.25,36.29,46600.0,22.8359,22.8422,22.7481,22.7732,46600.0
2010-11-12 12:00:00,36.29,36.31,36.14,36.14,43600.0,22.7732,22.7857,22.6791,22.6791,43600.0
2010-11-12 12:30:00,36.13,36.16,36.03,36.08,59300.0,22.6728,22.6916,22.61,22.6414,59300.0
2010-11-12 13:00:00,36.04,36.16,36.04,36.15,39900.0,22.6163,22.6916,22.6163,22.6853,39900.0
2010-11-12 13:30:00,36.12,36.19,36.09,36.1,12000.0,22.6665,22.7104,22.6477,22.654,12000.0
2010-11-12 14:00:00,36.1,36.2,36.06,36.13,31000.0,22.654,22.7167,22.6289,22.6728,31000.0
2010-11-12 14:30:00,36.11,36.23,36.1,36.19,40600.0,22.6602,22.7355,22.654,22.7104,40600.0
2010-11-12 15:00:00,36.18,36.28,36.17,36.21,52300.0,22.7042,22.7669,22.6979,22.723,52300.0
2010-11-12 15:30:00,36.21,36.26,36.19,36.24,65300.0,22.723,22.7544,22.7104,22.7418,65300.0
2010-11-15 09:30:00,36.47,36.5,36.38,36.39,84700.0,22.8861,22.905,22.8297,22.8359,84700.0
2010-11-15 10:00:00,36.38,36.41,36.28,36.4,73100.0,22.8297,22.8485,22.7669,22.8422,73100.0
2010-11-15 10:30:00,36.4,36.43,36.33,36.33,38100.0,22.8422,22.861,22.7983,22.7983,38100.0
2010-11-15 11:00:00,36.33,36.34,36.27,36.32,42500.0,22.7983,22.8046,22.7606,22.792,42500.0
2010-11-15 11:30:00,36.32,36.46,36.31,36.45,12300.0,22.792,22.8799,22.7857,22.8736,12300.0
2010-11-15 12:00:00,36.46,36.47,36.32,36.36,40000.0,22.8799,22.8861,22.792,22.8171,40000.0
2010-11-15 12:30:00,36.36,36.44,36.36,36.43,55000.0,22.8171,22.8673,22.8171,22.861,55000.0
2010-11-15 13:00:00,36.43,36.48,36.38,36.45,93600.0,22.861,22.8924,22.8297,22.8736,93600.0
2010-11-15 13:30:00,36.45,36.48,36.43,36.45,87700.0,22.8736,22.8924,22.861,22.8736,87700.0
2010-11-15 14:00:00,36.44,36.48,36.39,36.4,125600.0,22.8673,22.8924,22.8359,22.8422,125600.0
2010-11-15 14:30:00,36.4,36.43,36.35,36.39,169400.0,22.8422,22.861,22.8108,22.8359,169400.0
2010-11-15 15:00:00,36.39,36.4,36.24,36.29,198100.0,22.8359,22.8422,22.7418,22.7732,198100.0
2010-11-15 15:30:00,36.3,36.31,36.22,36.23,337600.0,22.7795,22.7857,22.7293,22.7355,337600.0
2010-11-16 09:30:00,35.94,35.95,35.77,35.81,102100.0,22.5535,22.5598,22.4469,22.472,102100.0
2010-11-16 10:00:00,35.79,35.88,35.75,35.78,78200.0,22.4594,22.5159,22.4343,22.4531,78200.0
2010-11-16 10:30:00,35.77,35.78,35.56,35.59,57300.0,22.4469,22.4531,22.3151,22.3339,57300.0
2010-11-16 11:00:00,35.57,35.58,35.38,35.39,126000.0,22.3214,22.3276,22.2021,22.2084,126000.0
2010-11-16 11:30:00,35.39,35.43,35.2,35.38,147100.0,22.2084,22.2335,22.0892,22.2021,147100.0
2010-11-16 12:00:00,35.37,35.42,35.3,35.34,67900.0,22.1959,22.2272,22.1519,22.177,67900.0
2010-11-16 12:30:00,35.34,35.35,35.2,35.32,116200.0,22.177,22.1833,22.0892,22.1645,116200.0
2010-11-16 13:00:00,35.33,35.34,35.21,35.33,62200.0,22.1708,22.177,22.0954,22.1708,62200.0
2010-11-16 13:30:00,35.32,35.4,35.28,35.39,91100.0,22.1645,22.2147,22.1394,22.2084,91100.0
2010-11-16 14:00:00,35.39,35.4,35.24,35.25,311100.0,22.2084,22.2147,22.1143,22.1206,311100.0
2010-11-16 14:30:00,35.25,35.33,35.2,35.3,68300.0,22.1206,22.1708,22.0892,22.1519,68300.0
2010-11-16 15:00:00,35.3,35.33,35.2,35.25,125700.0,22.1519,22.1708,22.0892,22.1206,125700.0
2010-11-16 15:30:00,35.25,35.36,35.24,35.35,169000.0,22.1206,22.1896,22.1143,22.1833,169000.0
2010-11-17 09:30:00,35.5,35.61,35.45,35.59,115100.0,22.2774,22.3465,22.2461,22.3339,115100.0
2010-11-17 10:00:00,35.59,35.71,35.59,35.7,92900.0,22.3339,22.4092,22.3339,22.4029,92900.0
2010-11-17 10:30:00,35.7,35.72,35.61,35.64,33100.0,22.4029,22.4155,22.3465,22.3653,33100.0
2010-11-17 11:00:00,35.64,35.67,35.6,35.64,73900.0,22.3653,22.3841,22.3402,22.3653,73900.0
2010-11-17 11:30:00,35.64,35.73,35.63,35.72,48700.0,22.3653,22.4218,22.359,22.4155,48700.0
2010-11-17 12:00:00,35.7,35.72,35.65,35.65,18200.0,22.4029,22.4155,22.3716,22.3716,18200.0
2010-11-17 12:30:00,35.64,35.65,35.61,35.61,56000.0,22.3653,22.3716,22.3465,22.3465,56000.0
2010-11-17 13:00:00,35.6,35.64,35.57,35.62,46100.0,22.3402,22.3653,22.3214,22.3527,46100.0
2010-11-17 13:30:00,35.64,35.67,35.58,35.6,82200.0,22.3653,22.3841,22.3276,22.3402,82200.0
2010-11-17 14:00:00,35.63,35.63,35.57,35.59,27000.0,22.359,22.359,22.3214,22.3339,27000.0
2010-11-17 14:30:00,35.59,35.64,35.58,35.59,20900.0,22.3339,22.3653,22.3276,22.3339,20900.0
2010-11-17 15:00:00,35.59,35.61,35.47,35.47,64800.0,22.3339,22.3465,22.2586,22.2586,64800.0
2010-11-17 15:30:00,35.49,35.58,35.49,35.57,74000.0,22.2712,22.3276,22.2712,22.3214,74000.0
2010-11-18 09:30:00,36.32,36.37,36.29,36.3,118400.0,22.792,22.8234,22.7732,22.7795,118400.0
2010-11-18 10:00:00,36.31,36.45,36.31,36.4,74000.0,22.7857,22.8736,22.7857,22.8422,74000.0
2010-11-18 10:30:00,36.39,36.41,36.37,36.39,48300.0,22.8359,22.8485,22.8234,22.8359,48300.0
2010-11-18 11:00:00,36.39,36.4,36.31,36.34,17300.0,22.8359,22.8422,22.7857,22.8046,17300.0
2010-11-18 11:30:00,36.36,36.39,36.34,36.35,24100.0,22.8171,22.8359,22.8046,22.8108,24100.0
2010-11-18 12:00:00,36.36,36.45,36.36,36.4,26200.0,22.8171,22.8736,22.8171,22.8422,26200.0
2010-11-18 12:30:00,36.41,36.45,36.39,36.44,38700.0,22.8485,22.8736,22.8359,22.8673,38700.0
2010-11-18 13:00:00,36.44,36.46,36.43,36.46,31100.0,22.8673,22.8799,22.861,22.8799,31100.0
2010-11-18 13:30:00,36.45,36.47,36.42,36.42,24200.0,22.8736,22.8861,22.8548,22.8548,24200.0
2010-11-18 14:00:00,36.43,36.45,36.38,36.41,34100.0,22.861,22.8736,22.8297,22.8485,34100.0
2010-11-18 14:30:00,36.41,36.49,36.41,36.46,61200.0,22.8485,22.8987,22.8485,22.8799,61200.0
2010-11-18 15:00:00,36.47,36.48,36.44,36.46,74400.0,22.8861,22.8924,22.8673,22.8799,74400.0
2010-11-18 15:30:00,36.45,36.46,36.37,36.46,84600.0,22.8736,22.8799,22.8234,22.8799,84600.0
2010-11-19 09:30:00,36.18,36.19,36.0,36.04,51200.0,22.7042,22.7104,22.5912,22.6163,51200.0
2010-11-19 10:00:00,36.04,36.1,36.0,36.07,428400.0,22.6163,22.654,22.5912,22.6351,428400.0
2010-11-19 10:30:00,36.05,36.27,36.04,36.21,55400.0,22.6226,22.7606,22.6163,22.723,55400.0
2010-11-19 11:00:00,36.2,36.26,36.18,36.22,54700.0,22.7167,22.7544,22.7042,22.7293,54700.0
2010-11-19 11:30:00,36.23,36.3,36.23,36.28,46200.0,22.7355,22.7795,22.7355,22.7669,46200.0
2010-11-19 12:00:00,36.28,36.3,36.25,36.26,20500.0,22.7669,22.7795,22.7481,22.7544,20500.0
2010-11-19 12:30:00,36.25,36.31,36.22,36.31,29900.0,22.7481,22.7857,22.7293,22.7857,29900.0
2010-11-19 13:00:00,36.3,36.35,36.3,36.31,25900.0,22.7795,22.8108,22.7795,22.7857,25900.0
2010-11-19 13:30:00,36.31,36.33,36.3,36.33,79800.0,22.7857,22.7983,22.7795,22.7983,79800.0
2010-11-19 14:00:00,36.34,36.39,36.32,36.38,110600.0,22.8046,22.8359,22.792,22.8297,110600.0
2010-11-19 14:30:00,36.39,36.4,36.36,36.38,86800.0,22.8359,22.8422,22.8171,22.8297,86800.0
2010-11-19 15:00:00,36.38,36.39,36.33,36.33,41700.0,22.8297,22.8359,22.7983,22.7983,41700.0
2010-11-19 15:30:00,36.33,36.48,36.32,36.48,53300.0,22.7983,22.8924,22.792,22.8924,53300.0
2010-11-22 09:30:00,36.01,36.21,36.01,36.2,124000.0,22.5975,22.723,22.5975,22.7167,124000.0
2010-11-22 10:00:00,36.2,36.21,36.07,36.07,23400.0,22.7167,22.723,22.6351,22.6351,23400.0
2010-11-22 10:30:00,36.03,36.03,35.91,35.94,41600.0,22.61,22.61,22.5347,22.5535,41600.0
2010-11-22 11:00:00,35.91,35.98,35.87,35.97,45500.0,22.5347,22.5786,22.5096,22.5724,45500.0
2010-11-22 11:30:00,35.97,35.97,35.92,35.94,32800.0,22.5724,22.5724,22.541,22.5535,32800.0
2010-11-22 12:00:00,35.92,35.92,35.77,35.77,44900.0,22.541,22.541,22.4469,22.4469,44900.0
2010-11-22 12:30:00,35.76,35.76,35.66,35.74,57600.0,22.4406,22.4406,22.3778,22.428,57600.0
2010-11-22 13:00:00,35.73,35.79,35.72,35.75,41200.0,22.4218,22.4594,22.4155,22.4343,41200.0
2010-11-22 13:30:00,35.78,35.87,35.78,35.86,26100.0,22.4531,22.5096,22.4531,22.5033,26100.0
2010-11-22 14:00:00,35.87,35.95,35.86,35.91,52700.0,22.5096,22.5598,22.5033,22.5347,52700.0
2010-11-22 14:30:00,35.91,36.04,35.9,36.01,29600.0,22.5347,22.6163,22.5284,22.5975,29600.0
2010-11-22 15:00:00,36.03,36.03,35.97,35.98,122500.0,22.61,22.61,22.5724,22.5786,122500.0
2010-11-22 15:30:00,35.99,36.12,35.97,36.07,83900.0,22.5849,22.6665,22.5724,22.6351,83900.0
2010-11-23 09:30:00,35.31,35.38,35.15,35.15,134700.0,22.1582,22.2021,22.0578,22.0578,134700.0
2010-11-23 10:00:00,35.14,35.24,35.11,35.12,50900.0,22.0515,22.1143,22.0327,22.039,50900.0
2010-11-23 10:30:00,35.14,35.26,35.13,35.23,39500.0,22.0515,22.1268,22.0452,22.108,39500.0
2010-11-23 11:00:00,35.22,35.22,34.98,34.98,74100.0,22.1017,22.1017,21.9511,21.9511,74100.0
2010-11-23 11:30:00,34.98,35.03,34.91,35.03,71400.0,21.9511,21.9825,21.9072,21.9825,71400.0
2010-11-23 12:00:00,35.02,35.07,34.97,35.05,45400.0,21.9762,22.0076,21.9448,21.995,45400.0
2010-11-23 12:30:00,35.06,35.11,35.02,35.1,40500.0,22.0013,22.0327,21.9762,22.0264,40500.0
2010-11-23 13:00:00,35.12,35.14,35.05,35.1,25000.0,22.039,22.0515,21.995,22.0264,25000.0
2010-11-23 13:30:00,35.13,35.13,34.99,34.99,34700.0,22.0452,22.0452,21.9574,21.9574,34700.0
2010-11-23 14:00:00,35.01,35.06,34.93,34.95,38800.0,21.9699,22.0013,21.9197,21.9323,38800.0
2010-11-23 14:30:00,34.95,35.02,34.92,35.0,54300.0,21.9323,21.9762,21.9135,21.9637,54300.0
2010-11-23 15:00:00,34.99,35.06,34.97,35.01,64500.0,21.9574,22.0013,21.9448,21.9699,64500.0
2010-11-23 15:30:00,35.03,35.05,34.98,34.98,94500.0,21.9825,21.995,21.9511,21.9511,94500.0
2010-11-24 09:30:00,35.28,35.45,35.28,35.42,111600.0,22.1394,22.2461,22.1394,22.2272,111600.0
2010-11-24 10:00:00,35.41,35.45,35.3,35.45,51200.0,22.221,22.2461,22.1519,22.2461,51200.0
2010-11-24 10:30:00,35.44,35.53,35.42,35.45,47900.0,22.2398,22.2963,22.2272,22.2461,47900.0
2010-11-24 11:00:00,35.44,35.46,35.38,35.39,50700.0,22.2398,22.2523,22.2021,22.2084,50700.0
2010-11-24 11:30:00,35.39,35.44,35.35,35.4,69900.0,22.2084,22.2398,22.1833,22.2147,69900.0
2010-11-24 12:00:00,35.4,35.45,35.4,35.42,23100.0,22.2147,22.2461,22.2147,22.2272,23100.0
2010-11-24 12:30:00,35.42,35.49,35.42,35.48,96900.0,22.2272,22.2712,22.2272,22.2649,96900.0
2010-11-24 13:00:00,35.49,35.5,35.47,35.5,45600.0,22.2712,22.2774,22.2586,22.2774,45600.0
2010-11-24 13:30:00,35.49,35.5,35.47,35.5,53800.0,22.2712,22.2774,22.2586,22.2774,53800.0
2010-11-24 14:00:00,35.49,35.49,35.4,35.44,24000.0,22.2712,22.2712,22.2147,22.2398,24000.0
2010-11-24 14:30:00,35.45,35.46,35.42,35.44,32900.0,22.2461,22.2523,22.2272,22.2398,32900.0
2010-11-24 15:00:00,35.44,35.5,35.43,35.5,62100.0,22.2398,22.2774,22.2335,22.2774,62100.0
2010-11-24 15:30:00,35.49,35.54,35.45,35.52,107600.0,22.2712,22.3025,22.2461,22.29,107600.0
2010-11-26 09:30:00,34.88,35.07,34.88,35.05,59400.0,21.8884,22.0076,21.8884,21.995,59400.0
2010-11-26 10:00:00,35.06,35.12,35.0,35.09,60200.0,22.0013,22.039,21.9637,22.0201,60200.0
2010-11-26 10:30:00,35.07,35.08,34.97,34.97,66100.0,22.0076,22.0139,21.9448,21.9448,66100.0
2010-11-26 11:00:00,34.97,35.01,34.95,34.99,54200.0,21.9448,21.9699,21.9323,21.9574,54200.0
2010-11-26 11:30:00,35.01,35.01,34.93,34.98,39500.0,21.9699,21.9699,21.9197,21.9511,39500.0
2010-11-26 12:00:00,35.0,35.02,34.95,35.01,41700.0,21.9637,21.9762,21.9323,21.9699,41700.0
2010-11-26 12:30:00,35.0,35.03,34.96,34.96,202000.0,21.9637,21.9825,21.9386,21.9386,202000.0
2010-11-29 09:30:00,34.75,34.75,34.37,34.39,448100.0,21.8068,21.8068,21.5683,21.5809,448100.0
2010-11-29 10:00:00,34.4,34.44,34.29,34.35,95200.0,21.5871,21.6122,21.5181,21.5558,95200.0
2010-11-29 10:30:00,34.35,34.51,34.35,34.37,82000.0,21.5558,21.6562,21.5558,21.5683,82000.0
2010-11-29 11:00:00,34.39,34.48,34.36,34.42,65400.0,21.5809,21.6373,21.562,21.5997,65400.0
2010-11-29 11:30:00,34.43,34.43,34.23,34.27,53100.0,21.606,21.606,21.4805,21.5056,53100.0
2010-11-29 12:00:00,34.27,34.4,34.27,34.37,44900.0,21.5056,21.5871,21.5056,21.5683,44900.0
2010-11-29 12:30:00,34.36,34.39,34.33,34.38,46800.0,21.562,21.5809,21.5432,21.5746,46800.0
2010-11-29 13:00:00,34.38,34.38,34.28,34.3,47000.0,21.5746,21.5746,21.5118,21.5244,47000.0
2010-11-29 13:30:00,34.3,34.37,34.27,34.34,35000.0,21.5244,21.5683,21.5056,21.5495,35000.0
2010-11-29 14:00:00,34.35,34.46,34.33,34.46,41700.0,21.5558,21.6248,21.5432,21.6248,41700.0
2010-11-29 14:30:00,34.47,34.61,34.47,34.6,82600.0,21.6311,21.7189,21.6311,21.7127,82600.0
2010-11-29 15:00:00,34.61,34.7,34.6,34.7,48400.0,21.7189,21.7754,21.7127,21.7754,48400.0
2010-11-29 15:30:00,34.69,34.73,34.62,34.62,140700.0,21.7691,21.7942,21.7252,21.7252,140700.0
2010-11-30 09:30:00,34.01,34.21,34.0,34.21,189600.0,21.3424,21.4679,21.3361,21.4679,189600.0
2010-11-30 10:00:00,34.23,34.4,34.15,34.39,94400.0,21.4805,21.5871,21.4303,21.5809,94400.0
2010-11-30 10:30:00,34.37,34.37,34.17,34.26,43600.0,21.5683,21.5683,21.4428,21.4993,43600.0
2010-11-30 11:00:00,34.27,34.32,34.21,34.25,37300.0,21.5056,21.5369,21.4679,21.493,37300.0
2010-11-30 11:30:00,34.24,34.31,34.16,34.26,84500.0,21.4867,21.5307,21.4365,21.4993,84500.0
2010-11-30 12:00:00,34.27,34.29,34.21,34.22,35200.0,21.5056,21.5181,21.4679,21.4742,35200.0
2010-11-30 12:30:00,34.25,34.3,34.21,34.3,50800.0,21.493,21.5244,21.4679,21.5244,50800.0
2010-11-30 13:00:00,34.29,34.4,34.29,34.37,60700.0,21.5181,21.5871,21.5181,21.5683,60700.0
2010-11-30 13:30:00,34.37,34.41,34.31,34.33,92400.0,21.5683,21.5934,21.5307,21.5432,92400.0
2010-11-30 14:00:00,34.35,34.39,34.24,34.24,48200.0,21.5558,21.5809,21.4867,21.4867,48200.0
2010-11-30 14:30:00,34.25,34.35,34.22,34.31,65600.0,21.493,21.5558,21.4742,21.5307,65600.0
2010-11-30 15:00:00,34.31,34.34,34.26,34.33,163300.0,21.5307,21.5495,21.4993,21.5432,163300.0
2010-11-30 15:30:00,34.32,34.34,34.19,34.19,203900.0,21.5369,21.5495,21.4554,21.4554,203900.0
2010-12-01 09:30:00,34.89,35.01,34.87,34.99,104600.0,21.8946,21.9699,21.8821,21.9574,104600.0
2010-12-01 10:00:00,35.0,35.02,34.87,34.87,51300.0,21.9637,21.9762,21.8821,21.8821,51300.0
2010-12-01 10:30:00,34.86,34.91,34.84,34.89,47800.0,21.8758,21.9072,21.8633,21.8946,47800.0
2010-12-01 11:00:00,34.88,34.95,34.86,34.92,31600.0,21.8884,21.9323,21.8758,21.9135,31600.0
2010-12-01 11:30:00,34.92,35.21,34.91,35.17,48500.0,21.9135,22.0954,21.9072,22.0703,48500.0
2010-12-01 12:00:00,35.18,35.22,35.13,35.16,57100.0,22.0766,22.1017,22.0452,22.0641,57100.0
2010-12-01 12:30:00,35.17,35.21,35.13,35.15,31400.0,22.0703,22.0954,22.0452,22.0578,31400.0
2010-12-01 13:00:00,35.15,35.22,35.08,35.09,85800.0,22.0578,22.1017,22.0139,22.0201,85800.0
2010-12-01 13:30:00,35.09,35.15,35.09,35.15,39000.0,22.0201,22.0578,22.0201,22.0578,39000.0
2010-12-01 14:00:00,35.14,35.2,35.12,35.17,26000.0,22.0515,22.0892,22.039,22.0703,26000.0
2010-12-01 14:30:00,35.19,35.23,35.17,35.22,73200.0,22.0829,22.108,22.0703,22.1017,73200.0
2010-12-01 15:00:00,35.21,35.22,35.17,35.2,181900.0,22.0954,22.1017,22.0703,22.0892,181900.0
2010-12-01 15:30:00,35.2,35.26,35.18,35.21,743800.0,22.0892,22.1268,22.0766,22.0954,743800.0
2010-12-02 09:30:00,35.16,35.44,35.13,35.44,191500.0,22.0641,22.2398,22.0452,22.2398,191500.0
2010-12-02 10:00:00,35.44,35.62,35.44,35.6,120000.0,22.2398,22.3527,22.2398,22.3402,120000.0
2010-12-02 10:30:00,35.59,35.66,35.57,35.62,59700.0,22.3339,22.3778,22.3214,22.3527,59700.0
2010-12-02 11:00:00,35.65,35.86,35.63,35.86,76800.0,22.3716,22.5033,22.359,22.5033,76800.0
2010-12-02 11:30:00,35.87,35.89,35.76,35.8,51200.0,22.5096,22.5222,22.4406,22.4657,51200.0
2010-12-02 12:00:00,35.79,35.82,35.77,35.79,26800.0,22.4594,22.4782,22.4469,22.4594,26800.0
2010-12-02 12:30:00,35.79,35.86,35.78,35.79,66400.0,22.4594,22.5033,22.4531,22.4594,66400.0
2010-12-02 13:00:00,35.8,35.8,35.74,35.77,22300.0,22.4657,22.4657,22.428,22.4469,22300.0
2010-12-02 13:30:00,35.77,35.8,35.75,35.79,29000.0,22.4469,22.4657,22.4343,22.4594,29000.0
2010-12-02 14:00:00,35.8,35.9,35.79,35.89,29700.0,22.4657,22.5284,22.4594,22.5222,29700.0
2010-12-02 14:30:00,35.88,35.89,35.81,35.82,37100.0,22.5159,22.5222,22.472,22.4782,37100.0
2010-12-02 15:00:00,35.82,35.87,35.79,35.86,45900.0,22.4782,22.5096,22.4594,22.5033,45900.0
2010-12-02 15:30:00,35.87,35.92,35.84,35.91,101300.0,22.5096,22.541,22.4908,22.5347,101300.0
2010-12-03 09:30:00,35.91,36.05,35.87,35.95,155700.0,22.5347,22.6226,22.5096,22.5598,155700.0
2010-12-03 10:00:00,35.95,36.06,35.88,35.92,114000.0,22.5598,22.6289,22.5159,22.541,114000.0
2010-12-03 10:30:00,35.92,36.11,35.92,36.11,79100.0,22.541,22.6602,22.541,22.6602,79100.0
2010-12-03 11:00:00,36.12,36.16,36.07,36.08,74400.0,22.6665,22.6916,22.6351,22.6414,74400.0
2010-12-03 11:30:00,36.08,36.09,35.99,36.01,180700.0,22.6414,22.6477,22.5849,22.5975,180700.0
2010-12-03 12:00:00,36.01,36.06,36.0,36.04,43100.0,22.5975,22.6289,22.5912,22.6163,43100.0
2010-12-03 12:30:00,36.04,36.06,36.02,36.03,38200.0,22.6163,22.6289,22.6038,22.61,38200.0
2010-12-03 13:00:00,36.03,36.08,36.03,36.04,37100.0,22.61,22.6414,22.61,22.6163,37100.0
2010-12-03 13:30:00,36.04,36.06,36.01,36.05,42600.0,22.6163,22.6289,22.5975,22.6226,42600.0
2010-12-03 14:00:00,36.05,36.07,35.99,36.01,83700.0,22.6226,22.6351,22.5849,22.5975,83700.0
2010-12-03 14:30:00,36.02,36.08,36.02,36.08,103500.0,22.6038,22.6414,22.6038,22.6414,103500.0
2010-12-03 15:00:00,36.08,36.1,36.06,36.09,58200.0,22.6414,22.654,22.6289,22.6477,58200.0
2010-12-03 15:30:00,36.1,36.25,36.08,36.2,92200.0,22.654,22.7481,22.6414,22.7167,92200.0
2010-12-06 09:30:00,35.93,35.96,35.86,35.89,99400.0,22.5473,22.5661,22.5033,22.5222,99400.0
2010-12-06 10:00:00,35.91,36.0,35.89,36.0,43400.0,22.5347,22.5912,22.5222,22.5912,43400.0
2010-12-06 10:30:00,36.01,36.01,35.91,35.93,60900.0,22.5975,22.5975,22.5347,22.5473,60900.0
2010-12-06 11:00:00,35.93,36.01,35.9,35.94,54200.0,22.5473,22.5975,22.5284,22.5535,54200.0
2010-12-06 11:30:00,35.95,35.95,35.84,35.88,52200.0,22.5598,22.5598,22.4908,22.5159,52200.0
2010-12-06 12:00:00,35.89,35.94,35.87,35.88,39200.0,22.5222,22.5535,22.5096,22.5159,39200.0
2010-12-06 12:30:00,35.89,35.95,35.89,35.95,25200.0,22.5222,22.5598,22.5222,22.5598,25200.0
2010-12-06 13:00:00,35.96,36.0,35.96,35.98,44900.0,22.5661,22.5912,22.5661,22.5786,44900.0
2010-12-06 13:30:00,35.98,36.06,35.98,36.06,44700.0,22.5786,22.6289,22.5786,22.6289,44700.0
2010-12-06 14:00:00,36.05,36.08,36.05,36.05,23700.0,22.6226,22.6414,22.6226,22.6226,23700.0
2010-12-06 14:30:00,36.06,36.11,36.04,36.07,28400.0,22.6289,22.6602,22.6163,22.6351,28400.0
2010-12-06 15:00:00,36.07,36.1,36.07,36.07,26900.0,22.6351,22.654,22.6351,22.6351,26900.0
2010-12-06 15:30:00,36.08,36.12,36.03,36.04,46500.0,22.6414,22.6665,22.61,22.6163,46500.0
2010-12-07 09:30:00,36.54,36.61,36.44,36.44,120000.0,22.9301,22.974,22.8673,22.8673,120000.0
2010-12-07 10:00:00,36.42,36.43,36.32,36.34,55500.0,22.8548,22.861,22.792,22.8046,55500.0
2010-12-07 10:30:00,36.32,36.38,36.27,36.36,81100.0,22.792,22.8297,22.7606,22.8171,81100.0
2010-12-07 11:00:00,36.36,36.36,36.24,36.26,92000.0,22.8171,22.8171,22.7418,22.7544,92000.0
2010-12-07 11:30:00,36.26,36.32,36.25,36.26,45000.0,22.7544,22.792,22.7481,22.7544,45000.0
2010-12-07 12:00:00,36.28,36.29,36.21,36.27,33100.0,22.7669,22.7732,22.723,22.7606,33100.0
2010-12-07 12:30:00,36.27,36.28,36.2,36.26,47100.0,22.7606,22.7669,22.7167,22.7544,47100.0
2010-12-07 13:00:00,36.25,36.29,36.23,36.27,48900.0,22.7481,22.7732,22.7355,22.7606,48900.0
2010-12-07 13:30:00,36.26,36.31,36.23,36.28,53300.0,22.7544,22.7857,22.7355,22.7669,53300.0
2010-12-07 14:00:00,36.28,36.3,36.26,36.27,26200.0,22.7669,22.7795,22.7544,22.7606,26200.0
2010-12-07 14:30:00,36.27,36.34,36.16,36.16,36500.0,22.7606,22.8046,22.6916,22.6916,36500.0
2010-12-07 15:00:00,36.17,36.2,36.07,36.12,111600.0,22.6979,22.7167,22.6351,22.6665,111600.0
2010-12-07 15:30:00,36.11,36.17,36.06,36.07,279200.0,22.6602,22.6979,22.6289,22.6351,279200.0
2010-12-08 09:30:00,36.13,36.32,36.13,36.21,98000.0,22.6728,22.792,22.6728,22.723,98000.0
2010-12-08 10:00:00,36.2,36.21,35.99,36.03,62100.0,22.7167,22.723,22.5849,22.61,62100.0
2010-12-08 10:30:00,36.03,36.03,35.91,35.98,32600.0,22.61,22.61,22.5347,22.5786,32600.0
2010-12-08 11:00:00,35.99,36.06,35.98,36.01,38400.0,22.5849,22.6289,22.5786,22.5975,38400.0
2010-12-08 11:30:00,36.0,36.1,35.97,36.08,30600.0,22.5912,22.654,22.5724,22.6414,30600.0
2010-12-08 12:00:00,36.1,36.11,36.07,36.07,22800.0,22.654,22.6602,22.6351,22.6351,22800.0
2010-12-08 12:30:00,36.07,36.07,35.96,35.99,26500.0,22.6351,22.6351,22.5661,22.5849,26500.0
2010-12-08 13:00:00,36.01,36.13,36.0,36.07,84400.0,22.5975,22.6728,22.5912,22.6351,84400.0
2010-12-08 13:30:00,36.08,36.17,36.08,36.1,62600.0,22.6414,22.6979,22.6414,22.654,62600.0
2010-12-08 14:00:00,36.1,36.16,36.07,36.16,65000.0,22.654,22.6916,22.6351,22.6916,65000.0
2010-12-08 14:30:00,36.16,36.26,36.16,36.21,107800.0,22.6916,22.7544,22.6916,22.723,107800.0
2010-12-08 15:00:00,36.19,36.2,36.12,36.13,55600.0,22.7104,22.7167,22.6665,22.6728,55600.0
2010-12-08 15:30:00,36.13,36.22,36.12,36.21,239700.0,22.6728,22.7293,22.6665,22.723,239700.0
2010-12-09 09:30:00,36.32,36.32,36.22,36.28,55000.0,22.792,22.792,22.7293,22.7669,55000.0
2010-12-09 10:00:00,36.28,36.29,36.05,36.08,42600.0,22.7669,22.7732,22.6226,22.6414,42600.0
2010-12-09 10:30:00,36.12,36.15,36.04,36.06,45700.0,22.6665,22.6853,22.6163,22.6289,45700.0
2010-12-09 11:00:00,36.05,36.13,36.04,36.07,97300.0,22.6226,22.6728,22.6163,22.6351,97300.0
2010-12-09 11:30:00,36.08,36.13,36.04,36.1,33600.0,22.6414,22.6728,22.6163,22.654,33600.0
2010-12-09 12:00:00,36.11,36.14,36.1,36.12,28300.0,22.6602,22.6791,22.654,22.6665,28300.0
2010-12-09 12:30:00,36.11,36.17,36.11,36.16,32900.0,22.6602,22.6979,22.6602,22.6916,32900.0
2010-12-09 13:00:00,36.15,36.26,36.15,36.23,73900.0,22.6853,22.7544,22.6853,22.7355,73900.0
2010-12-09 13:30:00,36.23,36.24,36.16,36.21,74700.0,22.7355,22.7418,22.6916,22.723,74700.0
2010-12-09 14:00:00,36.21,36.21,36.12,36.16,15300.0,22.723,22.723,22.6665,22.6916,15300.0
2010-12-09 14:30:00,36.16,36.21,36.14,36.21,41000.0,22.6916,22.723,22.6791,22.723,41000.0
2010-12-09 15:00:00,36.21,36.25,36.19,36.23,90200.0,22.723,22.7481,22.7104,22.7355,90200.0
2010-12-09 15:30:00,36.23,36.29,36.21,36.25,226200.0,22.7355,22.7732,22.723,22.7481,226200.0
2010-12-10 09:30:00,36.24,36.26,36.19,36.2,108500.0,22.7418,22.7544,22.7104,22.7167,108500.0
2010-12-10 10:00:00,36.19,36.2,36.1,36.17,58600.0,22.7104,22.7167,22.654,22.6979,58600.0
2010-12-10 10:30:00,36.17,36.24,36.13,36.23,98000.0,22.6979,22.7418,22.6728,22.7355,98000.0
2010-12-10 11:00:00,36.22,36.29,36.22,36.24,108600.0,22.7293,22.7732,22.7293,22.7418,108600.0
2010-12-10 11:30:00,36.24,36.31,36.2,36.31,61800.0,22.7418,22.7857,22.7167,22.7857,61800.0
2010-12-10 12:00:00,36.32,36.32,36.28,36.29,65900.0,22.792,22.792,22.7669,22.7732,65900.0
2010-12-10 12:30:00,36.3,36.33,36.29,36.31,39600.0,22.7795,22.7983,22.7732,22.7857,39600.0
2010-12-10 13:00:00,36.32,36.34,36.29,36.32,25800.0,22.792,22.8046,22.7732,22.792,25800.0
2010-12-10 13:30:00,36.31,36.34,36.31,36.34,30400.0,22.7857,22.8046,22.7857,22.8046,30400.0
2010-12-10 14:00:00,36.33,36.37,36.33,36.36,30400.0,22.7983,22.8234,22.7983,22.8171,30400.0
2010-12-10 14:30:00,36.35,36.36,36.33,36.36,53400.0,22.8108,22.8171,22.7983,22.8171,53400.0
2010-12-10 15:00:00,36.36,36.36,36.31,36.33,108700.0,22.8171,22.8171,22.7857,22.7983,108700.0
2010-12-10 15:30:00,36.33,36.4,36.33,36.35,310700.0,22.7983,22.8422,22.7983,22.8108,310700.0
2010-12-13 09:30:00,36.66,36.67,36.58,36.61,81300.0,23.0054,23.0116,22.9552,22.974,81300.0
2010-12-13 10:00:00,36.61,36.74,36.61,36.7,107700.0,22.974,23.0556,22.974,23.0305,107700.0
2010-12-13 10:30:00,36.69,36.8,36.69,36.8,108800.0,23.0242,23.0932,23.0242,23.0932,108800.0
2010-12-13 11:00:00,36.78,36.8,36.75,36.76,115400.0,23.0807,23.0932,23.0619,23.0681,115400.0
2010-12-13 11:30:00,36.76,36.85,36.75,36.83,170000.0,23.0681,23.1246,23.0619,23.1121,170000.0
2010-12-13 12:00:00,36.83,36.85,36.81,36.82,42300.0,23.1121,23.1246,23.0995,23.1058,42300.0
2010-12-13 12:30:00,36.82,36.84,36.8,36.83,66400.0,23.1058,23.1183,23.0932,23.1121,66400.0
2010-12-13 13:00:00,36.82,36.92,36.82,36.91,41200.0,23.1058,23.1685,23.1058,23.1623,41200.0
2010-12-13 13:30:00,36.91,36.92,36.86,36.91,32300.0,23.1623,23.1685,23.1309,23.1623,32300.0
2010-12-13 14:00:00,36.9,36.93,36.89,36.91,36200.0,23.156,23.1748,23.1497,23.1623,36200.0
2010-12-13 14:30:00,36.91,36.95,36.89,36.89,76300.0,23.1623,23.1874,23.1497,23.1497,76300.0
2010-12-13 15:00:00,36.89,36.9,36.82,36.84,76600.0,23.1497,23.156,23.1058,23.1183,76600.0
2010-12-13 15:30:00,36.83,36.84,36.75,36.75,127100.0,23.1121,23.1183,23.0619,23.0619,127100.0
2010-12-14 09:30:00,36.78,36.84,36.74,36.79,76800.0,23.0807,23.1183,23.0556,23.087,76800.0
2010-12-14 10:00:00,36.8,36.85,36.76,36.83,24900.0,23.0932,23.1246,23.0681,23.1121,24900.0
2010-12-14 10:30:00,36.83,36.86,36.8,36.83,54300.0,23.1121,23.1309,23.0932,23.1121,54300.0
2010-12-14 11:00:00,36.83,36.88,36.82,36.88,59700.0,23.1121,23.1434,23.1058,23.1434,59700.0
2010-12-14 11:30:00,36.88,36.96,36.87,36.93,20100.0,23.1434,23.1936,23.1372,23.1748,20100.0
2010-12-14 12:00:00,36.94,37.02,36.94,36.99,16700.0,23.1811,23.2313,23.1811,23.2125,16700.0
2010-12-14 12:30:00,37.0,37.02,36.98,36.99,28900.0,23.2187,23.2313,23.2062,23.2125,28900.0
2010-12-14 13:00:00,36.99,37.03,36.99,37.02,36400.0,23.2125,23.2376,23.2125,23.2313,36400.0
2010-12-14 13:30:00,37.02,37.02,36.96,36.97,41700.0,23.2313,23.2313,23.1936,23.1999,41700.0
2010-12-14 14:00:00,36.96,37.05,36.91,36.92,62900.0,23.1936,23.2501,23.1623,23.1685,62900.0
2010-12-14 14:30:00,36.93,36.97,36.82,36.87,35700.0,23.1748,23.1999,23.1058,23.1372,35700.0
2010-12-14 15:00:00,36.89,36.9,36.78,36.8,67600.0,23.1497,23.156,23.0807,23.0932,67600.0
2010-12-14 15:30:00,36.8,36.84,36.75,36.84,92500.0,23.0932,23.1183,23.0619,23.1183,92500.0
2010-12-15 09:30:00,36.51,36.67,36.51,36.66,259400.0,22.9112,23.0116,22.9112,23.0054,259400.0
2010-12-15 10:00:00,36.69,36.69,36.64,36.65,91800.0,23.0242,23.0242,22.9928,22.9991,91800.0
2010-12-15 10:30:00,36.64,36.69,36.64,36.64,127100.0,22.9928,23.0242,22.9928,22.9928,127100.0
2010-12-15 11:00:00,36.63,36.65,36.55,36.59,45300.0,22.9865,22.9991,22.9363,22.9614,45300.0
2010-12-15 11:30:00,36.59,36.59,36.52,36.57,153500.0,22.9614,22.9614,22.9175,22.9489,153500.0
2010-12-15 12:00:00,36.57,36.58,36.52,36.55,73600.0,22.9489,22.9552,22.9175,22.9363,73600.0
2010-12-15 12:30:00,36.54,36.54,36.39,36.43,51500.0,22.9301,22.9301,22.8359,22.861,51500.0
2010-12-15 13:00:00,36.44,36.44,36.38,36.4,62800.0,22.8673,22.8673,22.8297,22.8422,62800.0
2010-12-15 13:30:00,36.42,36.43,36.38,36.42,62300.0,22.8548,22.861,22.8297,22.8548,62300.0
2010-12-15 14:00:00,36.42,36.44,36.29,36.29,166400.0,22.8548,22.8673,22.7732,22.7732,166400.0
2010-12-15 14:30:00,36.28,36.3,36.21,36.23,141400.0,22.7669,22.7795,22.723,22.7355,141400.0
2010-12-15 15:00:00,36.22,36.35,36.22,36.33,253200.0,22.7293,22.8108,22.7293,22.7983,253200.0
2010-12-15 15:30:00,36.33,36.39,36.3,36.3,196200.0,22.7983,22.8359,22.7795,22.7795,196200.0
2010-12-16 09:30:00,36.34,36.4,36.27,36.27,112600.0,22.8046,22.8422,22.7606,22.7606,112600.0
2010-12-16 10:00:00,36.27,36.31,36.23,36.25,73800.0,22.7606,22.7857,22.7355,22.7481,73800.0
2010-12-16 10:30:00,36.25,36.28,36.2,36.28,57700.0,22.7481,22.7669,22.7167,22.7669,57700.0
2010-12-16 11:00:00,36.28,36.4,36.28,36.37,37700.0,22.7669,22.8422,22.7669,22.8234,37700.0
2010-12-16 11:30:00,36.37,36.47,36.35,36.45,65500.0,22.8234,22.8861,22.8108,22.8736,65500.0
2010-12-16 12:00:00,36.45,36.45,36.42,36.42,27400.0,22.8736,22.8736,22.8548,22.8548,27400.0
2010-12-16 12:30:00,36.44,36.53,36.43,36.52,56300.0,22.8673,22.9238,22.861,22.9175,56300.0
2010-12-16 13:00:00,36.51,36.52,36.48,36.48,33800.0,22.9112,22.9175,22.8924,22.8924,33800.0
2010-12-16 13:30:00,36.48,36.54,36.46,36.51,41300.0,22.8924,22.9301,22.8799,22.9112,41300.0
2010-12-16 14:00:00,36.5,36.51,36.45,36.47,164800.0,22.905,22.9112,22.8736,22.8861,164800.0
2010-12-16 14:30:00,36.46,36.48,36.44,36.45,34000.0,22.8799,22.8924,22.8673,22.8736,34000.0
2010-12-16 15:00:00,36.45,36.51,36.45,36.51,140500.0,22.8736,22.9112,22.8736,22.9112,140500.0
2010-12-16 15:30:00,36.52,36.55,36.5,36.51,83300.0,22.9175,22.9363,22.905,22.9112,83300.0
2010-12-17 09:30:00,36.35,36.35,36.27,36.3,38000.0,22.8108,22.8108,22.7606,22.7795,38000.0
2010-12-17 10:00:00,36.31,36.31,36.23,36.29,17800.0,22.7857,22.7857,22.7355,22.7732,17800.0
2010-12-17 10:30:00,36.28,36.28,36.1,36.15,83000.0,22.7669,22.7669,22.654,22.6853,83000.0
2010-12-17 11:00:00,36.15,36.18,36.13,36.14,71700.0,22.6853,22.7042,22.6728,22.6791,71700.0
2010-12-17 11:30:00,36.12,36.22,36.11,36.17,319300.0,22.6665,22.7293,22.6602,22.6979,319300.0
2010-12-17 12:00:00,36.17,36.2,36.17,36.18,47600.0,22.6979,22.7167,22.6979,22.7042,47600.0
2010-12-17 12:30:00,36.18,36.21,36.16,36.21,46800.0,22.7042,22.723,22.6916,22.723,46800.0
2010-12-17 13:00:00,36.21,36.28,36.21,36.26,29700.0,22.723,22.7669,22.723,22.7544,29700.0
2010-12-17 13:30:00,36.26,36.32,36.25,36.31,11000.0,22.7544,22.792,22.7481,22.7857,11000.0
2010-12-17 14:00:00,36.31,36.33,36.29,36.31,44300.0,22.7857,22.7983,22.7732,22.7857,44300.0
2010-12-17 14:30:00,36.32,36.32,36.3,36.32,105300.0,22.792,22.792,22.7795,22.792,105300.0
2010-12-17 15:00:00,36.32,36.32,36.28,36.29,89100.0,22.792,22.792,22.7669,22.7732,89100.0
2010-12-17 15:30:00,36.29,36.33,36.25,36.31,173000.0,22.7732,22.7983,22.7481,22.7857,173000.0
2010-12-20 09:30:00,36.5,36.5,36.44,36.45,78700.0,22.905,22.905,22.8673,22.8736,78700.0
2010-12-20 10:00:00,36.45,36.45,36.25,36.27,157600.0,22.8736,22.8736,22.7481,22.7606,157600.0
2010-12-20 10:30:00,36.28,36.33,36.23,36.23,147500.0,22.7669,22.7983,22.7355,22.7355,147500.0
2010-12-20 11:00:00,36.23,36.32,36.23,36.32,89700.0,22.7355,22.792,22.7355,22.792,89700.0
2010-12-20 11:30:00,36.32,36.34,36.3,36.34,25400.0,22.792,22.8046,22.7795,22.8046,25400.0
2010-12-20 12:00:00,36.34,36.37,36.32,36.35,35200.0,22.8046,22.8234,22.792,22.8108,35200.0
2010-12-20 12:30:00,36.35,36.39,36.31,36.39,42500.0,22.8108,22.8359,22.7857,22.8359,42500.0
2010-12-20 13:00:00,36.4,36.4,36.36,36.38,26100.0,22.8422,22.8422,22.8171,22.8297,26100.0
2010-12-20 13:30:00,36.38,36.4,36.36,36.39,54600.0,22.8297,22.8422,22.8171,22.8359,54600.0
2010-12-20 14:00:00,36.39,36.47,36.39,36.41,108500.0,22.8359,22.8861,22.8359,22.8485,108500.0
2010-12-20 14:30:00,36.41,36.42,36.39,36.4,261200.0,22.8485,22.8548,22.8359,22.8422,261200.0
2010-12-20 15:00:00,36.4,36.42,36.37,36.38,312400.0,22.8422,22.8548,22.8234,22.8297,312400.0
2010-12-20 15:30:00,36.37,36.42,36.36,36.39,390900.0,22.8234,22.8548,22.8171,22.8359,390900.0
2010-12-21 09:30:00,36.72,36.74,36.68,36.71,139100.0,23.043,23.0556,23.0179,23.0367,139100.0
2010-12-21 10:00:00,36.71,36.73,36.68,36.72,210200.0,23.0367,23.0493,23.0179,23.043,210200.0
2010-12-21 10:30:00,36.71,36.73,36.69,36.7,106000.0,23.0367,23.0493,23.0242,23.0305,106000.0
2010-12-21 11:00:00,36.7,36.71,36.67,36.7,86400.0,23.0305,23.0367,23.0116,23.0305,86400.0
2010-12-21 11:30:00,36.7,36.74,36.67,36.68,129500.0,23.0305,23.0556,23.0116,23.0179,129500.0
2010-12-21 12:00:00,36.67,36.72,36.67,36.68,121600.0,23.0116,23.043,23.0116,23.0179,121600.0
2010-12-21 12:30:00,36.68,36.72,36.67,36.72,207300.0,23.0179,23.043,23.0116,23.043,207300.0
2010-12-21 13:00:00,36.72,36.72,36.66,36.67,167500.0,23.043,23.043,23.0054,23.0116,167500.0
2010-12-21 13:30:00,36.65,36.67,36.64,36.67,119600.0,22.9991,23.0116,22.9928,23.0116,119600.0
2010-12-21 14:00:00,36.67,36.69,36.65,36.67,67400.0,23.0116,23.0242,22.9991,23.0116,67400.0
2010-12-21 14:30:00,36.67,36.7,36.66,36.7,39400.0,23.0116,23.0305,23.0054,23.0305,39400.0
2010-12-21 15:00:00,36.7,36.71,36.68,36.71,232100.0,23.0305,23.0367,23.0179,23.0367,232100.0
2010-12-21 15:30:00,36.71,36.73,36.69,36.72,268300.0,23.0367,23.0493,23.0242,23.043,268300.0
2010-12-22 09:30:00,35.83,35.83,35.78,35.82,120100.0,23.0396,23.0396,23.0074,23.0332,120100.0
2010-12-22 10:00:00,35.81,35.83,35.79,35.82,97900.0,23.0267,23.0396,23.0139,23.0332,97900.0
2010-12-22 10:30:00,35.83,35.85,35.8,35.84,62300.0,23.0396,23.0524,23.0203,23.046,62300.0
2010-12-22 11:00:00,35.84,35.85,35.81,35.85,45100.0,23.046,23.0524,23.0267,23.0524,45100.0
2010-12-22 11:30:00,35.83,35.86,35.82,35.82,134800.0,23.0396,23.0589,23.0332,23.0332,134800.0
2010-12-22 12:00:00,35.83,35.84,35.8,35.84,159500.0,23.0396,23.046,23.0203,23.046,159500.0
2010-12-22 12:30:00,35.84,35.84,35.81,35.81,102600.0,23.046,23.046,23.0267,23.0267,102600.0
2010-12-22 13:00:00,35.81,35.82,35.79,35.8,44200.0,23.0267,23.0332,23.0139,23.0203,44200.0
2010-12-22 13:30:00,35.8,35.8,35.75,35.77,40800.0,23.0203,23.0203,22.9881,23.001,40800.0
2010-12-22 14:00:00,35.77,35.79,35.77,35.78,62300.0,23.001,23.0139,23.001,23.0074,62300.0
2010-12-22 14:30:00,35.79,35.81,35.77,35.81,48200.0,23.0139,23.0267,23.001,23.0267,48200.0
2010-12-22 15:00:00,35.8,35.83,35.79,35.81,54000.0,23.0203,23.0396,23.0139,23.0267,54000.0
2010-12-22 15:30:00,35.82,35.87,35.81,35.86,225000.0,23.0332,23.0653,23.0267,23.0589,225000.0
2010-12-23 09:30:00,35.8,35.83,35.75,35.81,113300.0,23.0203,23.0396,22.9881,23.0267,113300.0
2010-12-23 10:00:00,35.8,35.81,35.76,35.78,172300.0,23.0203,23.0267,22.9946,23.0074,172300.0
2010-12-23 10:30:00,35.78,35.81,35.77,35.79,140200.0,23.0074,23.0267,23.001,23.0139,140200.0
2010-12-23 11:00:00,35.8,35.88,35.78,35.87,112300.0,23.0203,23.0717,23.0074,23.0653,112300.0
2010-12-23 11:30:00,35.87,35.89,35.8,35.81,99100.0,23.0653,23.0782,23.0203,23.0267,99100.0
2010-12-23 12:00:00,35.81,35.83,35.79,35.83,97000.0,23.0267,23.0396,23.0139,23.0396,97000.0
2010-12-23 12:30:00,35.83,35.86,35.81,35.82,71200.0,23.0396,23.0589,23.0267,23.0332,71200.0
2010-12-23 13:00:00,35.82,35.86,35.81,35.84,63400.0,23.0332,23.0589,23.0267,23.046,63400.0
2010-12-23 13:30:00,35.84,35.85,35.82,35.83,46100.0,23.046,23.0524,23.0332,23.0396,46100.0
2010-12-23 14:00:00,35.83,35.85,35.78,35.79,135700.0,23.0396,23.0524,23.0074,23.0139,135700.0
2010-12-23 14:30:00,35.79,35.84,35.78,35.83,89200.0,23.0139,23.046,23.0074,23.0396,89200.0
2010-12-23 15:00:00,35.84,35.88,35.82,35.87,403900.0,23.046,23.0717,23.0332,23.0653,403900.0
2010-12-23 15:30:00,35.87,35.87,35.82,35.84,456100.0,23.0653,23.0653,23.0332,23.046,456100.0
2010-12-27 09:30:00,35.65,35.65,35.56,35.63,101300.0,22.9238,22.9238,22.866,22.911,101300.0
2010-12-27 10:00:00,35.63,35.7,35.63,35.68,68600.0,22.911,22.956,22.911,22.9431,68600.0
2010-12-27 10:30:00,35.68,35.69,35.66,35.67,45500.0,22.9431,22.9496,22.9303,22.9367,45500.0
2010-12-27 11:00:00,35.67,35.69,35.66,35.66,52100.0,22.9367,22.9496,22.9303,22.9303,52100.0
2010-12-27 11:30:00,35.66,35.66,35.6,35.61,59400.0,22.9303,22.9303,22.8917,22.8981,59400.0
2010-12-27 12:00:00,35.6,35.66,35.59,35.64,74700.0,22.8917,22.9303,22.8853,22.9174,74700.0
2010-12-27 12:30:00,35.65,35.65,35.62,35.63,43700.0,22.9238,22.9238,22.9045,22.911,43700.0
2010-12-27 13:00:00,35.62,35.71,35.61,35.69,62400.0,22.9045,22.9624,22.8981,22.9496,62400.0
2010-12-27 13:30:00,35.7,35.76,35.69,35.76,45000.0,22.956,22.9946,22.9496,22.9946,45000.0
2010-12-27 14:00:00,35.76,35.76,35.72,35.73,42600.0,22.9946,22.9946,22.9689,22.9753,42600.0
2010-12-27 14:30:00,35.73,35.76,35.73,35.75,50400.0,22.9753,22.9946,22.9753,22.9881,50400.0
2010-12-27 15:00:00,35.75,35.77,35.73,35.74,132000.0,22.9881,23.001,22.9753,22.9817,132000.0
2010-12-27 15:30:00,35.74,35.78,35.74,35.75,223600.0,22.9817,23.0074,22.9817,22.9881,223600.0
2010-12-28 09:30:00,35.98,35.98,35.81,35.81,87500.0,23.136,23.136,23.0267,23.0267,87500.0
2010-12-28 10:00:00,35.81,35.84,35.76,35.8,101000.0,23.0267,23.046,22.9946,23.0203,101000.0
2010-12-28 10:30:00,35.8,35.83,35.76,35.76,55300.0,23.0203,23.0396,22.9946,22.9946,55300.0
2010-12-28 11:00:00,35.76,35.77,35.72,35.75,76500.0,22.9946,23.001,22.9689,22.9881,76500.0
2010-12-28 11:30:00,35.75,35.76,35.72,35.75,83600.0,22.9881,22.9946,22.9689,22.9881,83600.0
2010-12-28 12:00:00,35.74,35.77,35.72,35.76,79400.0,22.9817,23.001,22.9689,22.9946,79400.0
2010-12-28 12:30:00,35.75,35.79,35.75,35.79,38100.0,22.9881,23.0139,22.9881,23.0139,38100.0
2010-12-28 13:00:00,35.79,35.8,35.75,35.76,110400.0,23.0139,23.0203,22.9881,22.9946,110400.0
2010-12-28 13:30:00,35.76,35.78,35.76,35.77,97600.0,22.9946,23.0074,22.9946,23.001,97600.0
2010-12-28 14:00:00,35.76,35.8,35.75,35.78,170900.0,22.9946,23.0203,22.9881,23.0074,170900.0
2010-12-28 14:30:00,35.78,35.82,35.78,35.82,165400.0,23.0074,23.0332,23.0074,23.0332,165400.0
2010-12-28 15:00:00,35.82,35.83,35.79,35.79,337600.0,23.0332,23.0396,23.0139,23.0139,337600.0
2010-12-28 15:30:00,35.8,35.82,35.79,35.8,322700.0,23.0203,23.0332,23.0139,23.0203,322700.0
2010-12-29 09:30:00,36.06,36.09,36.02,36.03,152300.0,23.1875,23.2068,23.1618,23.1682,152300.0
2010-12-29 10:00:00,36.02,36.07,36.02,36.06,60700.0,23.1618,23.1939,23.1618,23.1875,60700.0
2010-12-29 10:30:00,36.06,36.06,36.03,36.03,22600.0,23.1875,23.1875,23.1682,23.1682,22600.0
2010-12-29 11:00:00,36.02,36.05,35.99,36.03,66200.0,23.1618,23.1811,23.1425,23.1682,66200.0
2010-12-29 11:30:00,36.03,36.11,36.03,36.07,81100.0,23.1682,23.2196,23.1682,23.1939,81100.0
2010-12-29 12:00:00,36.08,36.1,36.08,36.08,54500.0,23.2003,23.2132,23.2003,23.2003,54500.0
2010-12-29 12:30:00,36.08,36.13,36.08,36.13,48400.0,23.2003,23.2325,23.2003,23.2325,48400.0
2010-12-29 13:00:00,36.13,36.21,36.13,36.21,36800.0,23.2325,23.2839,23.2325,23.2839,36800.0
2010-12-29 13:30:00,36.21,36.21,36.16,36.17,29000.0,23.2839,23.2839,23.2518,23.2582,29000.0
2010-12-29 14:00:00,36.17,36.18,36.15,36.16,99800.0,23.2582,23.2646,23.2454,23.2518,99800.0
2010-12-29 14:30:00,36.16,36.19,36.16,36.18,50900.0,23.2518,23.2711,23.2518,23.2646,50900.0
2010-12-29 15:00:00,36.19,36.23,36.18,36.19,110200.0,23.2711,23.2968,23.2646,23.2711,110200.0
2010-12-29 15:30:00,36.19,36.21,36.12,36.12,117900.0,23.2711,23.2839,23.2261,23.2261,117900.0
2010-12-30 09:30:00,36.06,36.08,36.02,36.07,389500.0,23.1875,23.2003,23.1618,23.1939,389500.0
2010-12-30 10:00:00,36.07,36.1,35.94,35.98,323000.0,23.1939,23.2132,23.1103,23.136,323000.0
2010-12-30 10:30:00,35.98,35.98,35.89,35.91,204600.0,23.136,23.136,23.0782,23.091,204600.0
2010-12-30 11:00:00,35.91,35.93,35.83,35.84,152500.0,23.091,23.1039,23.0396,23.046,152500.0
2010-12-30 11:30:00,35.84,35.86,35.8,35.82,51000.0,23.046,23.0589,23.0203,23.0332,51000.0
2010-12-30 12:00:00,35.83,35.86,35.82,35.84,64400.0,23.0396,23.0589,23.0332,23.046,64400.0
2010-12-30 12:30:00,35.85,35.86,35.83,35.86,64500.0,23.0524,23.0589,23.0396,23.0589,64500.0
2010-12-30 13:00:00,35.86,35.88,35.84,35.88,31800.0,23.0589,23.0717,23.046,23.0717,31800.0
2010-12-30 13:30:00,35.87,35.93,35.87,35.92,75400.0,23.0653,23.1039,23.0653,23.0975,75400.0
2010-12-30 14:00:00,35.92,35.97,35.91,35.97,92300.0,23.0975,23.1296,23.091,23.1296,92300.0
2010-12-30 14:30:00,35.96,35.99,35.96,35.97,123500.0,23.1232,23.1425,23.1232,23.1296,123500.0
2010-12-30 15:00:00,35.96,35.98,35.93,35.98,138500.0,23.1232,23.136,23.1039,23.136,138500.0
2010-12-30 15:30:00,35.99,36.0,35.94,35.95,231200.0,23.1425,23.1489,23.1103,23.1167,231200.0
2010-12-31 09:30:00,35.98,36.01,35.93,35.99,260400.0,23.136,23.1553,23.1039,23.1425,260400.0
2010-12-31 10:00:00,35.98,36.08,35.97,36.07,77200.0,23.136,23.2003,23.1296,23.1939,77200.0
2010-12-31 10:30:00,36.08,36.21,36.06,36.21,55300.0,23.2003,23.2839,23.1875,23.2839,55300.0
2010-12-31 11:00:00,36.2,36.21,36.14,36.2,32700.0,23.2775,23.2839,23.2389,23.2775,32700.0
2010-12-31 11:30:00,36.2,36.25,36.19,36.22,87600.0,23.2775,23.3097,23.2711,23.2904,87600.0
2010-12-31 12:00:00,36.22,36.29,36.22,36.27,104200.0,23.2904,23.3354,23.2904,23.3225,104200.0
2010-12-31 12:30:00,36.29,36.31,36.23,36.25,124300.0,23.3354,23.3482,23.2968,23.3097,124300.0
2010-12-31 13:00:00,36.25,36.28,36.23,36.28,93100.0,23.3097,23.3289,23.2968,23.3289,93100.0
2010-12-31 13:30:00,36.28,36.3,36.26,36.28,195100.0,23.3289,23.3418,23.3161,23.3289,195100.0
2010-12-31 14:00:00,36.28,36.29,36.25,36.27,160000.0,23.3289,23.3354,23.3097,23.3225,160000.0
2010-12-31 14:30:00,36.27,36.28,36.24,36.28,36600.0,23.3225,23.3289,23.3032,23.3289,36600.0
2010-12-31 15:00:00,36.28,36.34,36.28,36.34,121500.0,23.3289,23.3675,23.3289,23.3675,121500.0
2010-12-31 15:30:00,36.34,36.35,36.14,36.15,298400.0,23.3675,23.374,23.2389,23.2454,298400.0
2011-01-03 09:30:00,36.42,36.43,36.34,36.4,191100.0,23.419,23.4254,23.3675,23.4061,191100.0
2011-01-03 10:00:00,36.4,36.42,36.35,36.41,88000.0,23.4061,23.419,23.374,23.4125,88000.0
2011-01-03 10:30:00,36.41,36.45,36.38,36.45,81000.0,23.4125,23.4383,23.3932,23.4383,81000.0
2011-01-03 11:00:00,36.46,36.51,36.44,36.51,165000.0,23.4447,23.4768,23.4318,23.4768,165000.0
2011-01-03 11:30:00,36.5,36.54,36.47,36.51,84500.0,23.4704,23.4961,23.4511,23.4768,84500.0
2011-01-03 12:00:00,36.5,36.53,36.5,36.52,21200.0,23.4704,23.4897,23.4704,23.4833,21200.0
2011-01-03 12:30:00,36.51,36.52,36.48,36.48,52500.0,23.4768,23.4833,23.4576,23.4576,52500.0
2011-01-03 13:00:00,36.49,36.52,36.47,36.52,37400.0,23.464,23.4833,23.4511,23.4833,37400.0
2011-01-03 13:30:00,36.51,36.53,36.49,36.5,28700.0,23.4768,23.4897,23.464,23.4704,28700.0
2011-01-03 14:00:00,36.5,36.5,36.44,36.44,51000.0,23.4704,23.4704,23.4318,23.4318,51000.0
2011-01-03 14:30:00,36.43,36.45,36.42,36.44,43200.0,23.4254,23.4383,23.419,23.4318,43200.0
2011-01-03 15:00:00,36.45,36.45,36.39,36.41,160800.0,23.4383,23.4383,23.3997,23.4125,160800.0
2011-01-03 15:30:00,36.42,36.47,36.41,36.45,107100.0,23.419,23.4511,23.4125,23.4383,107100.0
2011-01-04 09:30:00,36.62,36.62,36.42,36.45,181800.0,23.5476,23.5476,23.419,23.4383,181800.0
2011-01-04 10:00:00,36.46,36.46,36.4,36.43,97900.0,23.4447,23.4447,23.4061,23.4254,97900.0
2011-01-04 10:30:00,36.44,36.45,36.32,36.32,83000.0,23.4318,23.4383,23.3547,23.3547,83000.0
2011-01-04 11:00:00,36.32,36.34,36.24,36.27,80400.0,23.3547,23.3675,23.3032,23.3225,80400.0
2011-01-04 11:30:00,36.27,36.34,36.26,36.27,67300.0,23.3225,23.3675,23.3161,23.3225,67300.0
2011-01-04 12:00:00,36.27,36.28,36.21,36.23,96600.0,23.3225,23.3289,23.2839,23.2968,96600.0
2011-01-04 12:30:00,36.21,36.23,36.15,36.23,103500.0,23.2839,23.2968,23.2454,23.2968,103500.0
2011-01-04 13:00:00,36.23,36.26,36.21,36.26,109600.0,23.2968,23.3161,23.2839,23.3161,109600.0
2011-01-04 13:30:00,36.26,36.28,36.25,36.26,73000.0,23.3161,23.3289,23.3097,23.3161,73000.0
2011-01-04 14:00:00,36.26,36.34,36.25,36.33,153900.0,23.3161,23.3675,23.3097,23.3611,153900.0
2011-01-04 14:30:00,36.32,36.33,36.28,36.31,109900.0,23.3547,23.3611,23.3289,23.3482,109900.0
2011-01-04 15:00:00,36.31,36.34,36.28,36.31,165500.0,23.3482,23.3675,23.3289,23.3482,165500.0
2011-01-04 15:30:00,36.32,36.36,36.3,36.33,199400.0,23.3547,23.3804,23.3418,23.3611,199400.0
2011-01-05 09:30:00,35.82,35.91,35.79,35.88,94400.0,23.0332,23.091,23.0139,23.0717,94400.0
2011-01-05 10:00:00,35.89,36.0,35.88,35.9,136200.0,23.0782,23.1489,23.0717,23.0846,136200.0
2011-01-05 10:30:00,35.89,35.94,35.87,35.9,70900.0,23.0782,23.1103,23.0653,23.0846,70900.0
2011-01-05 11:00:00,35.89,36.04,35.89,36.01,34800.0,23.0782,23.1746,23.0782,23.1553,34800.0
2011-01-05 11:30:00,36.02,36.1,36.02,36.09,102500.0,23.1618,23.2132,23.1618,23.2068,102500.0
2011-01-05 12:00:00,36.1,36.17,36.07,36.16,40000.0,23.2132,23.2582,23.1939,23.2518,40000.0
2011-01-05 12:30:00,36.16,36.19,36.15,36.17,36700.0,23.2518,23.2711,23.2454,23.2582,36700.0
2011-01-05 13:00:00,36.18,36.18,36.12,36.12,44500.0,23.2646,23.2646,23.2261,23.2261,44500.0
2011-01-05 13:30:00,36.13,36.18,36.11,36.16,97400.0,23.2325,23.2646,23.2196,23.2518,97400.0
2011-01-05 14:00:00,36.17,36.17,36.12,36.12,81200.0,23.2582,23.2582,23.2261,23.2261,81200.0
2011-01-05 14:30:00,36.12,36.13,36.07,36.13,54100.0,23.2261,23.2325,23.1939,23.2325,54100.0
2011-01-05 15:00:00,36.13,36.17,36.13,36.16,94400.0,23.2325,23.2582,23.2325,23.2518,94400.0
2011-01-05 15:30:00,36.16,36.18,36.12,36.17,367600.0,23.2518,23.2646,23.2261,23.2582,367600.0
2011-01-06 09:30:00,36.24,36.26,36.14,36.15,209000.0,23.3032,23.3161,23.2389,23.2454,209000.0
2011-01-06 10:00:00,36.15,36.17,36.0,36.08,132200.0,23.2454,23.2582,23.1489,23.2003,132200.0
2011-01-06 10:30:00,36.09,36.11,35.94,35.95,134800.0,23.2068,23.2196,23.1103,23.1167,134800.0
2011-01-06 11:00:00,35.95,35.95,35.78,35.82,78000.0,23.1167,23.1167,23.0074,23.0332,78000.0
2011-01-06 11:30:00,35.83,35.86,35.76,35.8,103700.0,23.0396,23.0589,22.9946,23.0203,103700.0
2011-01-06 12:00:00,35.77,35.77,35.71,35.76,62400.0,23.001,23.001,22.9624,22.9946,62400.0
2011-01-06 12:30:00,35.75,35.82,35.73,35.8,63800.0,22.9881,23.0332,22.9753,23.0203,63800.0
2011-01-06 13:00:00,35.8,35.8,35.72,35.73,65300.0,23.0203,23.0203,22.9689,22.9753,65300.0
2011-01-06 13:30:00,35.73,35.83,35.73,35.83,24800.0,22.9753,23.0396,22.9753,23.0396,24800.0
2011-01-06 14:00:00,35.85,35.86,35.8,35.83,50400.0,23.0524,23.0589,23.0203,23.0396,50400.0
2011-01-06 14:30:00,35.83,35.83,35.74,35.77,50500.0,23.0396,23.0396,22.9817,23.001,50500.0
2011-01-06 15:00:00,35.76,35.81,35.73,35.75,208900.0,22.9946,23.0267,22.9753,22.9881,208900.0
2011-01-06 15:30:00,35.75,35.82,35.74,35.79,137100.0,22.9881,23.0332,22.9817,23.0139,137100.0
2011-01-07 09:30:00,35.86,35.89,35.73,35.78,665000.0,23.0589,23.0782,22.9753,23.0074,665000.0
2011-01-07 10:00:00,35.76,35.95,35.75,35.89,123600.0,22.9946,23.1167,22.9881,23.0782,123600.0
2011-01-07 10:30:00,35.9,35.95,35.78,35.82,92800.0,23.0846,23.1167,23.0074,23.0332,92800.0
2011-01-07 11:00:00,35.82,35.82,35.68,35.69,126400.0,23.0332,23.0332,22.9431,22.9496,126400.0
2011-01-07 11:30:00,35.69,35.69,35.59,35.67,123300.0,22.9496,22.9496,22.8853,22.9367,123300.0
2011-01-07 12:00:00,35.67,35.67,35.6,35.6,68400.0,22.9367,22.9367,22.8917,22.8917,68400.0
2011-01-07 12:30:00,35.6,35.6,35.47,35.55,92800.0,22.8917,22.8917,22.8081,22.8595,92800.0
2011-01-07 13:00:00,35.56,35.61,35.52,35.58,84700.0,22.866,22.8981,22.8402,22.8788,84700.0
2011-01-07 13:30:00,35.6,35.64,35.58,35.59,44000.0,22.8917,22.9174,22.8788,22.8853,44000.0
2011-01-07 14:00:00,35.58,35.66,35.58,35.65,42800.0,22.8788,22.9303,22.8788,22.9238,42800.0
2011-01-07 14:30:00,35.64,35.69,35.62,35.65,60600.0,22.9174,22.9496,22.9045,22.9238,60600.0
2011-01-07 15:00:00,35.65,35.71,35.64,35.68,109900.0,22.9238,22.9624,22.9174,22.9431,109900.0
2011-01-07 15:30:00,35.69,35.71,35.65,35.66,168700.0,22.9496,22.9624,22.9238,22.9303,168700.0
2011-01-10 09:30:00,35.44,35.45,35.28,35.3,255300.0,22.7888,22.7952,22.6859,22.6988,255300.0
2011-01-10 10:00:00,35.29,35.42,35.27,35.4,132800.0,22.6924,22.7759,22.6795,22.7631,132800.0
2011-01-10 10:30:00,35.42,35.51,35.4,35.44,140500.0,22.7759,22.8338,22.7631,22.7888,140500.0
2011-01-10 11:00:00,35.42,35.46,35.38,35.44,128300.0,22.7759,22.8017,22.7502,22.7888,128300.0
2011-01-10 11:30:00,35.44,35.51,35.41,35.5,117500.0,22.7888,22.8338,22.7695,22.8274,117500.0
2011-01-10 12:00:00,35.5,35.56,35.48,35.54,90800.0,22.8274,22.866,22.8145,22.8531,90800.0
2011-01-10 12:30:00,35.53,35.57,35.52,35.53,44800.0,22.8467,22.8724,22.8402,22.8467,44800.0
2011-01-10 13:00:00,35.52,35.58,35.52,35.56,73000.0,22.8402,22.8788,22.8402,22.866,73000.0
2011-01-10 13:30:00,35.56,35.61,35.56,35.56,37700.0,22.866,22.8981,22.866,22.866,37700.0
2011-01-10 14:00:00,35.56,35.58,35.51,35.57,49000.0,22.866,22.8788,22.8338,22.8724,49000.0
2011-01-10 14:30:00,35.58,35.6,35.55,35.59,42500.0,22.8788,22.8917,22.8595,22.8853,42500.0
2011-01-10 15:00:00,35.59,35.62,35.57,35.62,128100.0,22.8853,22.9045,22.8724,22.9045,128100.0
2011-01-10 15:30:00,35.62,35.65,35.57,35.57,155700.0,22.9045,22.9238,22.8724,22.8724,155700.0
2011-01-11 09:30:00,35.83,35.84,35.68,35.68,193100.0,23.0396,23.046,22.9431,22.9431,193100.0
2011-01-11 10:00:00,35.68,35.75,35.66,35.71,76100.0,22.9431,22.9881,22.9303,22.9624,76100.0
2011-01-11 10:30:00,35.73,35.76,35.7,35.76,72200.0,22.9753,22.9946,22.956,22.9946,72200.0
2011-01-11 11:00:00,35.78,35.88,35.78,35.86,98300.0,23.0074,23.0717,23.0074,23.0589,98300.0
2011-01-11 11:30:00,35.88,35.9,35.83,35.87,231800.0,23.0717,23.0846,23.0396,23.0653,231800.0
2011-01-11 12:00:00,35.86,35.88,35.82,35.84,100200.0,23.0589,23.0717,23.0332,23.046,100200.0
2011-01-11 12:30:00,35.84,35.88,35.84,35.87,148300.0,23.046,23.0717,23.046,23.0653,148300.0
2011-01-11 13:00:00,35.88,35.89,35.75,35.81,130300.0,23.0717,23.0782,22.9881,23.0267,130300.0
2011-01-11 13:30:00,35.82,35.84,35.74,35.74,57800.0,23.0332,23.046,22.9817,22.9817,57800.0
2011-01-11 14:00:00,35.74,35.84,35.7,35.83,118200.0,22.9817,23.046,22.956,23.0396,118200.0
2011-01-11 14:30:00,35.83,35.85,35.79,35.83,113700.0,23.0396,23.0524,23.0139,23.0396,113700.0
2011-01-11 15:00:00,35.83,35.86,35.81,35.82,115300.0,23.0396,23.0589,23.0267,23.0332,115300.0
2011-01-11 15:30:00,35.82,35.88,35.8,35.84,126800.0,23.0332,23.0717,23.0203,23.046,126800.0
2011-01-12 09:30:00,36.28,36.31,36.21,36.26,209800.0,23.3289,23.3482,23.2839,23.3161,209800.0
2011-01-12 10:00:00,36.26,36.35,36.25,36.32,314600.0,23.3161,23.374,23.3097,23.3547,314600.0
2011-01-12 10:30:00,36.32,36.4,36.3,36.4,165400.0,23.3547,23.4061,23.3418,23.4061,165400.0
2011-01-12 11:00:00,36.39,36.47,36.39,36.43,236400.0,23.3997,23.4511,23.3997,23.4254,236400.0
2011-01-12 11:30:00,36.43,36.48,36.43,36.46,97800.0,23.4254,23.4576,23.4254,23.4447,97800.0
2011-01-12 12:00:00,36.46,36.62,36.45,36.6,457100.0,23.4447,23.5476,23.4383,23.5347,457100.0
2011-01-12 12:30:00,36.6,36.61,36.54,36.54,300300.0,23.5347,23.5411,23.4961,23.4961,300300.0
2011-01-12 13:00:00,36.55,36.6,36.53,36.6,349500.0,23.5026,23.5347,23.4897,23.5347,349500.0
2011-01-12 13:30:00,36.6,36.63,36.59,36.63,315000.0,23.5347,23.554,23.5283,23.554,315000.0
2011-01-12 14:00:00,36.63,36.63,36.56,36.6,259600.0,23.554,23.554,23.509,23.5347,259600.0
2011-01-12 14:30:00,36.61,36.63,36.6,36.61,193000.0,23.5411,23.554,23.5347,23.5411,193000.0
2011-01-12 15:00:00,36.61,36.62,36.56,36.57,350300.0,23.5411,23.5476,23.509,23.5154,350300.0
2011-01-12 15:30:00,36.57,36.61,36.55,36.59,502600.0,23.5154,23.5411,23.5026,23.5283,502600.0
2011-01-13 09:30:00,36.89,36.91,36.8,36.84,160500.0,23.7212,23.7341,23.6633,23.689,160500.0
2011-01-13 10:00:00,36.85,36.87,36.73,36.84,234800.0,23.6955,23.7083,23.6183,23.689,234800.0
2011-01-13 10:30:00,36.83,36.87,36.81,36.86,76100.0,23.6826,23.7083,23.6697,23.7019,76100.0
2011-01-13 11:00:00,36.85,36.89,36.82,36.88,61700.0,23.6955,23.7212,23.6762,23.7148,61700.0
2011-01-13 11:30:00,36.89,36.98,36.89,36.92,71800.0,23.7212,23.7791,23.7212,23.7405,71800.0
2011-01-13 12:00:00,36.93,36.96,36.91,36.95,55800.0,23.7469,23.7662,23.7341,23.7598,55800.0
2011-01-13 12:30:00,36.94,36.96,36.9,36.9,40000.0,23.7533,23.7662,23.7276,23.7276,40000.0
2011-01-13 13:00:00,36.9,36.91,36.85,36.9,57000.0,23.7276,23.7341,23.6955,23.7276,57000.0
2011-01-13 13:30:00,36.9,36.9,36.86,36.87,67700.0,23.7276,23.7276,23.7019,23.7083,67700.0
2011-01-13 14:00:00,36.88,36.89,36.81,36.82,43400.0,23.7148,23.7212,23.6697,23.6762,43400.0
2011-01-13 14:30:00,36.83,36.84,36.75,36.77,34900.0,23.6826,23.689,23.6312,23.644,34900.0
2011-01-13 15:00:00,36.77,36.8,36.74,36.75,60600.0,23.644,23.6633,23.6247,23.6312,60600.0
2011-01-13 15:30:00,36.74,36.75,36.69,36.73,314500.0,23.6247,23.6312,23.5926,23.6183,314500.0
2011-01-14 09:30:00,36.65,36.72,36.6,36.7,384300.0,23.5669,23.6119,23.5347,23.599,384300.0
2011-01-14 10:00:00,36.7,36.77,36.66,36.67,1509200.0,23.599,23.644,23.5733,23.5797,1509200.0
2011-01-14 10:30:00,36.66,36.79,36.65,36.74,994300.0,23.5733,23.6569,23.5669,23.6247,994300.0
2011-01-14 11:00:00,36.74,36.8,36.71,36.74,252100.0,23.6247,23.6633,23.6054,23.6247,252100.0
2011-01-14 11:30:00,36.75,36.76,36.68,36.7,191500.0,23.6312,23.6376,23.5862,23.599,191500.0
2011-01-14 12:00:00,36.7,36.83,36.62,36.79,3609500.0,23.599,23.6826,23.5476,23.6569,3609500.0
2011-01-14 12:30:00,36.8,36.84,36.77,36.79,99200.0,23.6633,23.689,23.644,23.6569,99200.0
2011-01-14 13:00:00,36.79,36.82,36.78,36.82,42800.0,23.6569,23.6762,23.6505,23.6762,42800.0
2011-01-14 13:30:00,36.82,36.91,36.81,36.9,103600.0,23.6762,23.7341,23.6697,23.7276,103600.0
2011-01-14 14:00:00,36.9,36.96,36.9,36.94,54900.0,23.7276,23.7662,23.7276,23.7533,54900.0
2011-01-14 14:30:00,36.94,36.94,36.88,36.9,61400.0,23.7533,23.7533,23.7148,23.7276,61400.0
2011-01-14 15:00:00,36.9,36.94,36.88,36.91,183800.0,23.7276,23.7533,23.7148,23.7341,183800.0
2011-01-14 15:30:00,36.92,36.96,36.9,36.94,169400.0,23.7405,23.7662,23.7276,23.7533,169400.0
2011-01-18 09:30:00,37.09,37.24,37.09,37.17,229000.0,23.8498,23.9463,23.8498,23.9012,229000.0
2011-01-18 10:00:00,37.16,37.23,37.14,37.18,82000.0,23.8948,23.9398,23.8819,23.9077,82000.0
2011-01-18 10:30:00,37.17,37.18,37.04,37.07,92700.0,23.9012,23.9077,23.8176,23.8369,92700.0
2011-01-18 11:00:00,37.09,37.17,37.09,37.15,53400.0,23.8498,23.9012,23.8498,23.8884,53400.0
2011-01-18 11:30:00,37.15,37.17,37.13,37.15,45100.0,23.8884,23.9012,23.8755,23.8884,45100.0
2011-01-18 12:00:00,37.16,37.16,37.08,37.1,59100.0,23.8948,23.8948,23.8434,23.8562,59100.0
2011-01-18 12:30:00,37.1,37.13,37.06,37.08,65500.0,23.8562,23.8755,23.8305,23.8434,65500.0
2011-01-18 13:00:00,37.08,37.14,37.08,37.14,61100.0,23.8434,23.8819,23.8434,23.8819,61100.0
2011-01-18 13:30:00,37.14,37.16,37.13,37.15,37400.0,23.8819,23.8948,23.8755,23.8884,37400.0
2011-01-18 14:00:00,37.14,37.16,37.13,37.13,43100.0,23.8819,23.8948,23.8755,23.8755,43100.0
2011-01-18 14:30:00,37.14,37.2,37.13,37.2,313900.0,23.8819,23.9205,23.8755,23.9205,313900.0
2011-01-18 15:00:00,37.2,37.21,37.14,37.2,320800.0,23.9205,23.927,23.8819,23.9205,320800.0
2011-01-18 15:30:00,37.2,37.22,37.17,37.18,306400.0,23.9205,23.9334,23.9012,23.9077,306400.0
2011-01-19 09:30:00,37.33,37.35,37.19,37.21,87400.0,24.0041,24.017,23.9141,23.927,87400.0
2011-01-19 10:00:00,37.2,37.26,37.11,37.11,110700.0,23.9205,23.9591,23.8627,23.8627,110700.0
2011-01-19 10:30:00,37.11,37.14,37.03,37.07,125700.0,23.8627,23.8819,23.8112,23.8369,125700.0
2011-01-19 11:00:00,37.08,37.09,37.0,37.02,207200.0,23.8434,23.8498,23.7919,23.8048,207200.0
2011-01-19 11:30:00,37.03,37.11,37.03,37.09,137900.0,23.8112,23.8627,23.8112,23.8498,137900.0
2011-01-19 12:00:00,37.09,37.14,37.09,37.12,465500.0,23.8498,23.8819,23.8498,23.8691,465500.0
2011-01-19 12:30:00,37.12,37.12,37.02,37.07,360200.0,23.8691,23.8691,23.8048,23.8369,360200.0
2011-01-19 13:00:00,37.06,37.11,37.04,37.11,289500.0,23.8305,23.8627,23.8176,23.8627,289500.0
2011-01-19 13:30:00,37.11,37.14,37.05,37.09,135700.0,23.8627,23.8819,23.8241,23.8498,135700.0
2011-01-19 14:00:00,37.09,37.1,37.0,37.0,132100.0,23.8498,23.8562,23.7919,23.7919,132100.0
2011-01-19 14:30:00,37.01,37.02,36.89,36.92,201200.0,23.7984,23.8048,23.7212,23.7405,201200.0
2011-01-19 15:00:00,36.92,36.97,36.88,36.92,163200.0,23.7405,23.7726,23.7148,23.7405,163200.0
2011-01-19 15:30:00,36.92,36.99,36.9,36.99,325200.0,23.7405,23.7855,23.7276,23.7855,325200.0
2011-01-20 09:30:00,36.65,36.66,36.5,36.65,427300.0,23.5669,23.5733,23.4704,23.5669,427300.0
2011-01-20 10:00:00,36.65,36.68,36.47,36.53,459600.0,23.5669,23.5862,23.4511,23.4897,459600.0
2011-01-20 10:30:00,36.53,36.53,36.32,36.35,327200.0,23.4897,23.4897,23.3547,23.374,327200.0
2011-01-20 11:00:00,36.35,36.46,36.34,36.42,367200.0,23.374,23.4447,23.3675,23.419,367200.0
2011-01-20 11:30:00,36.41,36.55,36.39,36.54,114200.0,23.4125,23.5026,23.3997,23.4961,114200.0
2011-01-20 12:00:00,36.53,36.6,36.53,36.59,125000.0,23.4897,23.5347,23.4897,23.5283,125000.0
2011-01-20 12:30:00,36.6,36.64,36.58,36.64,170300.0,23.5347,23.5604,23.5219,23.5604,170300.0
2011-01-20 13:00:00,36.65,36.65,36.56,36.57,87300.0,23.5669,23.5669,23.509,23.5154,87300.0
2011-01-20 13:30:00,36.57,36.62,36.55,36.62,216000.0,23.5154,23.5476,23.5026,23.5476,216000.0
2011-01-20 14:00:00,36.63,36.71,36.62,36.68,388800.0,23.554,23.6054,23.5476,23.5862,388800.0
2011-01-20 14:30:00,36.69,36.77,36.69,36.71,76400.0,23.5926,23.644,23.5926,23.6054,76400.0
2011-01-20 15:00:00,36.7,36.7,36.65,36.66,158000.0,23.599,23.599,23.5669,23.5733,158000.0
2011-01-20 15:30:00,36.66,36.7,36.62,36.67,168600.0,23.5733,23.599,23.5476,23.5797,168600.0
2011-01-21 09:30:00,36.96,37.02,36.92,37.02,108300.0,23.7662,23.8048,23.7405,23.8048,108300.0
2011-01-21 10:00:00,37.03,37.05,36.88,36.88,111800.0,23.8112,23.8241,23.7148,23.7148,111800.0
2011-01-21 10:30:00,36.88,36.94,36.85,36.88,155300.0,23.7148,23.7533,23.6955,23.7148,155300.0
2011-01-21 11:00:00,36.87,36.93,36.79,36.86,96200.0,23.7083,23.7469,23.6569,23.7019,96200.0
2011-01-21 11:30:00,36.86,36.88,36.74,36.79,111200.0,23.7019,23.7148,23.6247,23.6569,111200.0
2011-01-21 12:00:00,36.8,36.87,36.76,36.87,47600.0,23.6633,23.7083,23.6376,23.7083,47600.0
2011-01-21 12:30:00,36.87,36.87,36.77,36.82,347800.0,23.7083,23.7083,23.644,23.6762,347800.0
2011-01-21 13:00:00,36.81,36.85,36.79,36.81,51400.0,23.6697,23.6955,23.6569,23.6697,51400.0
2011-01-21 13:30:00,36.83,36.88,36.82,36.88,39500.0,23.6826,23.7148,23.6762,23.7148,39500.0
2011-01-21 14:00:00,36.88,36.9,36.85,36.86,69200.0,23.7148,23.7276,23.6955,23.7019,69200.0
2011-01-21 14:30:00,36.87,36.91,36.87,36.89,112200.0,23.7083,23.7341,23.7083,23.7212,112200.0
2011-01-21 15:00:00,36.89,36.94,36.89,36.9,258200.0,23.7212,23.7533,23.7212,23.7276,258200.0
2011-01-21 15:30:00,36.9,36.91,36.84,36.87,341300.0,23.7276,23.7341,23.689,23.7083,341300.0
2011-01-24 09:30:00,36.83,37.01,36.81,36.92,220900.0,23.6826,23.7984,23.6697,23.7405,220900.0
2011-01-24 10:00:00,36.92,37.01,36.9,36.98,121000.0,23.7405,23.7984,23.7276,23.7791,121000.0
2011-01-24 10:30:00,36.99,37.15,36.96,37.13,70400.0,23.7855,23.8884,23.7662,23.8755,70400.0
2011-01-24 11:00:00,37.12,37.2,37.11,37.15,80600.0,23.8691,23.9205,23.8627,23.8884,80600.0
2011-01-24 11:30:00,37.15,37.18,37.11,37.13,68600.0,23.8884,23.9077,23.8627,23.8755,68600.0
2011-01-24 12:00:00,37.14,37.21,37.14,37.18,67900.0,23.8819,23.927,23.8819,23.9077,67900.0
2011-01-24 12:30:00,37.17,37.23,37.17,37.17,97900.0,23.9012,23.9398,23.9012,23.9012,97900.0
2011-01-24 13:00:00,37.16,37.2,37.15,37.19,40600.0,23.8948,23.9205,23.8884,23.9141,40600.0
2011-01-24 13:30:00,37.18,37.22,37.16,37.19,22800.0,23.9077,23.9334,23.8948,23.9141,22800.0
2011-01-24 14:00:00,37.2,37.22,37.18,37.19,46900.0,23.9205,23.9334,23.9077,23.9141,46900.0
2011-01-24 14:30:00,37.19,37.19,37.15,37.15,70100.0,23.9141,23.9141,23.8884,23.8884,70100.0
2011-01-24 15:00:00,37.15,37.18,37.1,37.11,91900.0,23.8884,23.9077,23.8562,23.8627,91900.0
2011-01-24 15:30:00,37.13,37.21,37.12,37.2,50400.0,23.8755,23.927,23.8691,23.9205,50400.0
2011-01-25 09:30:00,37.0,37.05,36.91,37.04,150000.0,23.7919,23.8241,23.7341,23.8176,150000.0
2011-01-25 10:00:00,37.05,37.1,36.91,36.99,122000.0,23.8241,23.8562,23.7341,23.7855,122000.0
2011-01-25 10:30:00,36.99,37.11,36.99,37.09,59300.0,23.7855,23.8627,23.7855,23.8498,59300.0
2011-01-25 11:00:00,37.09,37.09,36.85,36.86,113900.0,23.8498,23.8498,23.6955,23.7019,113900.0
2011-01-25 11:30:00,36.86,36.93,36.83,36.93,40000.0,23.7019,23.7469,23.6826,23.7469,40000.0
2011-01-25 12:00:00,36.93,37.06,36.93,37.03,60600.0,23.7469,23.8305,23.7469,23.8112,60600.0
2011-01-25 12:30:00,37.04,37.05,37.01,37.02,54100.0,23.8176,23.8241,23.7984,23.8048,54100.0
2011-01-25 13:00:00,37.03,37.04,36.99,37.0,27100.0,23.8112,23.8176,23.7855,23.7919,27100.0
2011-01-25 13:30:00,37.01,37.06,36.96,37.06,115400.0,23.7984,23.8305,23.7662,23.8305,115400.0
2011-01-25 14:00:00,37.06,37.06,36.93,36.96,155400.0,23.8305,23.8305,23.7469,23.7662,155400.0
2011-01-25 14:30:00,36.96,37.01,36.94,36.98,50800.0,23.7662,23.7984,23.7533,23.7791,50800.0
2011-01-25 15:00:00,36.99,37.14,36.98,37.14,115600.0,23.7855,23.8819,23.7791,23.8819,115600.0
2011-01-25 15:30:00,37.15,37.18,37.08,37.18,96200.0,23.8884,23.9077,23.8434,23.9077,96200.0
2011-01-26 09:30:00,37.34,37.34,37.23,37.31,259400.0,24.0106,24.0106,23.9398,23.9913,259400.0
2011-01-26 10:00:00,37.32,37.43,37.26,37.42,228500.0,23.9977,24.0684,23.9591,24.062,228500.0
2011-01-26 10:30:00,37.41,37.46,37.34,37.35,1738700.0,24.0556,24.0877,24.0106,24.017,1738700.0
2011-01-26 11:00:00,37.36,37.38,37.27,37.27,203400.0,24.0234,24.0363,23.9655,23.9655,203400.0
2011-01-26 11:30:00,37.27,37.35,37.24,37.34,163500.0,23.9655,24.017,23.9463,24.0106,163500.0
2011-01-26 12:00:00,37.34,37.35,37.28,37.32,177300.0,24.0106,24.017,23.972,23.9977,177300.0
2011-01-26 12:30:00,37.32,37.33,37.28,37.32,123300.0,23.9977,24.0041,23.972,23.9977,123300.0
2011-01-26 13:00:00,37.33,37.35,37.28,37.31,372500.0,24.0041,24.017,23.972,23.9913,372500.0
2011-01-26 13:30:00,37.31,37.35,37.29,37.32,73200.0,23.9913,24.017,23.9784,23.9977,73200.0
2011-01-26 14:00:00,37.32,37.39,37.19,37.24,187300.0,23.9977,24.0427,23.9141,23.9463,187300.0
2011-01-26 14:30:00,37.24,37.4,37.22,37.37,336800.0,23.9463,24.0491,23.9334,24.0298,336800.0
2011-01-26 15:00:00,37.36,37.4,37.33,37.37,227900.0,24.0234,24.0491,24.0041,24.0298,227900.0
2011-01-26 15:30:00,37.38,37.41,37.35,37.36,286900.0,24.0363,24.0556,24.017,24.0234,286900.0
2011-01-27 09:30:00,37.41,37.48,37.38,37.47,99600.0,24.0556,24.1006,24.0363,24.0941,99600.0
2011-01-27 10:00:00,37.47,37.5,37.41,37.49,42200.0,24.0941,24.1134,24.0556,24.107,42200.0
2011-01-27 10:30:00,37.49,37.55,37.47,37.49,161000.0,24.107,24.1456,24.0941,24.107,161000.0
2011-01-27 11:00:00,37.49,37.49,37.3,37.32,218200.0,24.107,24.107,23.9848,23.9977,218200.0
2011-01-27 11:30:00,37.31,37.36,37.29,37.32,116000.0,23.9913,24.0234,23.9784,23.9977,116000.0
2011-01-27 12:00:00,37.32,37.41,37.32,37.39,63300.0,23.9977,24.0556,23.9977,24.0427,63300.0
2011-01-27 12:30:00,37.39,37.43,37.38,37.42,35500.0,24.0427,24.0684,24.0363,24.062,35500.0
2011-01-27 13:00:00,37.43,37.44,37.4,37.43,62700.0,24.0684,24.0749,24.0491,24.0684,62700.0
2011-01-27 13:30:00,37.44,37.46,37.41,37.45,64400.0,24.0749,24.0877,24.0556,24.0813,64400.0
2011-01-27 14:00:00,37.46,37.48,37.44,37.44,61000.0,24.0877,24.1006,24.0749,24.0749,61000.0
2011-01-27 14:30:00,37.43,37.48,37.41,37.47,71300.0,24.0684,24.1006,24.0556,24.0941,71300.0
2011-01-27 15:00:00,37.48,37.48,37.44,37.47,100500.0,24.1006,24.1006,24.0749,24.0941,100500.0
2011-01-27 15:30:00,37.46,37.51,37.43,37.45,139700.0,24.0877,24.1199,24.0684,24.0813,139700.0
2011-01-28 09:30:00,37.26,37.35,37.22,37.26,63200.0,23.9591,24.017,23.9334,23.9591,63200.0
2011-01-28 10:00:00,37.27,37.27,37.01,37.03,76500.0,23.9655,23.9655,23.7984,23.8112,76500.0
2011-01-28 10:30:00,37.03,37.04,36.89,36.91,79100.0,23.8112,23.8176,23.7212,23.7341,79100.0
2011-01-28 11:00:00,36.9,36.95,36.85,36.89,103000.0,23.7276,23.7598,23.6955,23.7212,103000.0
2011-01-28 11:30:00,36.88,36.89,36.7,36.72,179200.0,23.7148,23.7212,23.599,23.6119,179200.0
2011-01-28 12:00:00,36.72,36.73,36.58,36.68,83300.0,23.6119,23.6183,23.5219,23.5862,83300.0
2011-01-28 12:30:00,36.67,36.78,36.67,36.75,108100.0,23.5797,23.6505,23.5797,23.6312,108100.0
2011-01-28 13:00:00,36.75,36.75,36.6,36.61,175700.0,23.6312,23.6312,23.5347,23.5411,175700.0
2011-01-28 13:30:00,36.62,36.7,36.56,36.69,107500.0,23.5476,23.599,23.509,23.5926,107500.0
2011-01-28 14:00:00,36.69,36.7,36.63,36.67,118300.0,23.5926,23.599,23.554,23.5797,118300.0
2011-01-28 14:30:00,36.67,36.72,36.64,36.69,98400.0,23.5797,23.6119,23.5604,23.5926,98400.0
2011-01-28 15:00:00,36.7,36.72,36.6,36.61,91100.0,23.599,23.6119,23.5347,23.5411,91100.0
2011-01-28 15:30:00,36.6,36.63,36.57,36.61,122600.0,23.5347,23.554,23.5154,23.5411,122600.0
2011-01-31 09:30:00,36.91,36.95,36.84,36.87,126400.0,23.7341,23.7598,23.689,23.7083,126400.0
2011-01-31 10:00:00,36.86,37.0,36.85,36.99,163600.0,23.7019,23.7919,23.6955,23.7855,163600.0
2011-01-31 10:30:00,37.0,37.01,36.94,36.96,364900.0,23.7919,23.7984,23.7533,23.7662,364900.0
2011-01-31 11:00:00,36.96,36.99,36.91,36.94,124100.0,23.7662,23.7855,23.7341,23.7533,124100.0
2011-01-31 11:30:00,36.93,36.97,36.88,36.96,88100.0,23.7469,23.7726,23.7148,23.7662,88100.0
2011-01-31 12:00:00,36.96,37.08,36.96,37.07,57500.0,23.7662,23.8434,23.7662,23.8369,57500.0
2011-01-31 12:30:00,37.07,37.07,36.99,37.02,94100.0,23.8369,23.8369,23.7855,23.8048,94100.0
2011-01-31 13:00:00,37.01,37.05,37.0,37.01,56000.0,23.7984,23.8241,23.7919,23.7984,56000.0
2011-01-31 13:30:00,37.0,37.01,36.93,36.97,48200.0,23.7919,23.7984,23.7469,23.7726,48200.0
2011-01-31 14:00:00,36.98,36.99,36.88,36.88,61800.0,23.7791,23.7855,23.7148,23.7148,61800.0
2011-01-31 14:30:00,36.88,36.92,36.84,36.91,865000.0,23.7148,23.7405,23.689,23.7341,865000.0
2011-01-31 15:00:00,36.92,36.94,36.89,36.91,397800.0,23.7405,23.7533,23.7212,23.7341,397800.0
2011-01-31 15:30:00,36.9,36.96,36.89,36.94,123500.0,23.7276,23.7662,23.7212,23.7533,123500.0
2011-02-01 09:30:00,37.42,37.5,37.37,37.48,162700.0,24.062,24.1134,24.0298,24.1006,162700.0
2011-02-01 10:00:00,37.49,37.56,37.39,37.54,213600.0,24.107,24.152,24.0427,24.1392,213600.0
2011-02-01 10:30:00,37.53,37.64,37.51,37.63,124000.0,24.1327,24.2035,24.1199,24.197,124000.0
2011-02-01 11:00:00,37.63,37.66,37.56,37.56,85000.0,24.197,24.2163,24.152,24.152,85000.0
2011-02-01 11:30:00,37.56,37.69,37.56,37.66,71000.0,24.152,24.2356,24.152,24.2163,71000.0
2011-02-01 12:00:00,37.67,37.81,37.66,37.78,79700.0,24.2228,24.3128,24.2163,24.2935,79700.0
2011-02-01 12:30:00,37.78,37.86,37.76,37.85,84500.0,24.2935,24.3449,24.2806,24.3385,84500.0
2011-02-01 13:00:00,37.85,37.88,37.84,37.86,109600.0,24.3385,24.3578,24.3321,24.3449,109600.0
2011-02-01 13:30:00,37.86,37.87,37.81,37.81,110800.0,24.3449,24.3514,24.3128,24.3128,110800.0
2011-02-01 14:00:00,37.81,37.84,37.8,37.8,71000.0,24.3128,24.3321,24.3063,24.3063,71000.0
2011-02-01 14:30:00,37.8,37.83,37.78,37.82,88900.0,24.3063,24.3256,24.2935,24.3192,88900.0
2011-02-01 15:00:00,37.82,37.85,37.8,37.84,111900.0,24.3192,24.3385,24.3063,24.3321,111900.0
2011-02-01 15:30:00,37.84,37.89,37.81,37.83,233500.0,24.3321,24.3642,24.3128,24.3256,233500.0
2011-02-02 09:30:00,37.77,37.84,37.72,37.83,366900.0,24.2871,24.3321,24.2549,24.3256,366900.0
2011-02-02 10:00:00,37.82,37.87,37.74,37.86,131700.0,24.3192,24.3514,24.2678,24.3449,131700.0
2011-02-02 10:30:00,37.86,37.9,37.8,37.81,63700.0,24.3449,24.3706,24.3063,24.3128,63700.0
2011-02-02 11:00:00,37.8,37.83,37.78,37.81,51200.0,24.3063,24.3256,24.2935,24.3128,51200.0
2011-02-02 11:30:00,37.81,37.84,37.78,37.79,57300.0,24.3128,24.3321,24.2935,24.2999,57300.0
2011-02-02 12:00:00,37.78,37.78,37.69,37.69,51100.0,24.2935,24.2935,24.2356,24.2356,51100.0
2011-02-02 12:30:00,37.7,37.8,37.7,37.78,99100.0,24.242,24.3063,24.242,24.2935,99100.0
2011-02-02 13:00:00,37.78,37.81,37.76,37.78,98000.0,24.2935,24.3128,24.2806,24.2935,98000.0
2011-02-02 13:30:00,37.78,37.79,37.73,37.73,143300.0,24.2935,24.2999,24.2613,24.2613,143300.0
2011-02-02 14:00:00,37.73,37.76,37.71,37.76,34800.0,24.2613,24.2806,24.2485,24.2806,34800.0
2011-02-02 14:30:00,37.76,37.82,37.73,37.81,65800.0,24.2806,24.3192,24.2613,24.3128,65800.0
2011-02-02 15:00:00,37.81,37.84,37.78,37.8,52600.0,24.3128,24.3321,24.2935,24.3063,52600.0
2011-02-02 15:30:00,37.8,37.82,37.77,37.81,159100.0,24.3063,24.3192,24.2871,24.3128,159100.0
2011-02-03 09:30:00,37.75,37.75,37.55,37.6,49300.0,24.2742,24.2742,24.1456,24.1777,49300.0
2011-02-03 10:00:00,37.6,37.6,37.35,37.47,46800.0,24.1777,24.1777,24.017,24.0941,46800.0
2011-02-03 10:30:00,37.47,37.54,37.42,37.51,69100.0,24.0941,24.1392,24.062,24.1199,69100.0
2011-02-03 11:00:00,37.5,37.56,37.43,37.55,40800.0,24.1134,24.152,24.0684,24.1456,40800.0
2011-02-03 11:30:00,37.55,37.7,37.54,37.7,344500.0,24.1456,24.242,24.1392,24.242,344500.0
2011-02-03 12:00:00,37.7,37.73,37.63,37.68,129900.0,24.242,24.2613,24.197,24.2292,129900.0
2011-02-03 12:30:00,37.68,37.69,37.65,37.67,21100.0,24.2292,24.2356,24.2099,24.2228,21100.0
2011-02-03 13:00:00,37.68,37.69,37.65,37.65,42900.0,24.2292,24.2356,24.2099,24.2099,42900.0
2011-02-03 13:30:00,37.65,37.66,37.6,37.63,38100.0,24.2099,24.2163,24.1777,24.197,38100.0
2011-02-03 14:00:00,37.63,37.66,37.6,37.65,26300.0,24.197,24.2163,24.1777,24.2099,26300.0
2011-02-03 14:30:00,37.64,37.74,37.64,37.72,58500.0,24.2035,24.2678,24.2035,24.2549,58500.0
2011-02-03 15:00:00,37.7,37.75,37.7,37.75,48400.0,24.242,24.2742,24.242,24.2742,48400.0
2011-02-03 15:30:00,37.75,37.84,37.75,37.83,316500.0,24.2742,24.3321,24.2742,24.3256,316500.0
2011-02-04 09:30:00,37.7,37.7,37.55,37.6,187600.0,24.242,24.242,24.1456,24.1777,187600.0
2011-02-04 10:00:00,37.6,37.67,37.58,37.64,93300.0,24.1777,24.2228,24.1649,24.2035,93300.0
2011-02-04 10:30:00,37.64,37.65,37.44,37.51,85400.0,24.2035,24.2099,24.0749,24.1199,85400.0
2011-02-04 11:00:00,37.49,37.57,37.46,37.55,80900.0,24.107,24.1584,24.0877,24.1456,80900.0
2011-02-04 11:30:00,37.56,37.64,37.56,37.61,57400.0,24.152,24.2035,24.152,24.1842,57400.0
2011-02-04 12:00:00,37.61,37.62,37.57,37.6,32000.0,24.1842,24.1906,24.1584,24.1777,32000.0
2011-02-04 12:30:00,37.6,37.67,37.59,37.63,44700.0,24.1777,24.2228,24.1713,24.197,44700.0
2011-02-04 13:00:00,37.63,37.68,37.62,37.66,32100.0,24.197,24.2292,24.1906,24.2163,32100.0
2011-02-04 13:30:00,37.66,37.7,37.66,37.69,16600.0,24.2163,24.242,24.2163,24.2356,16600.0
2011-02-04 14:00:00,37.7,37.7,37.65,37.67,101900.0,24.242,24.242,24.2099,24.2228,101900.0
2011-02-04 14:30:00,37.67,37.71,37.64,37.7,55000.0,24.2228,24.2485,24.2035,24.242,55000.0
2011-02-04 15:00:00,37.7,37.75,37.68,37.74,175300.0,24.242,24.2742,24.2292,24.2678,175300.0
2011-02-04 15:30:00,37.74,37.79,37.71,37.79,140100.0,24.2678,24.2999,24.2485,24.2999,140100.0
2011-02-07 09:30:00,37.76,37.79,37.7,37.72,271000.0,24.2806,24.2999,24.242,24.2549,271000.0
2011-02-07 10:00:00,37.73,37.86,37.73,37.86,105200.0,24.2613,24.3449,24.2613,24.3449,105200.0
2011-02-07 10:30:00,37.86,37.89,37.83,37.84,140100.0,24.3449,24.3642,24.3256,24.3321,140100.0
2011-02-07 11:00:00,37.83,37.87,37.81,37.86,136600.0,24.3256,24.3514,24.3128,24.3449,136600.0
2011-02-07 11:30:00,37.86,37.92,37.86,37.89,59300.0,24.3449,24.3835,24.3449,24.3642,59300.0
2011-02-07 12:00:00,37.87,37.88,37.85,37.86,55800.0,24.3514,24.3578,24.3385,24.3449,55800.0
2011-02-07 12:30:00,37.86,37.89,37.85,37.85,64600.0,24.3449,24.3642,24.3385,24.3385,64600.0
2011-02-07 13:00:00,37.84,37.9,37.84,37.87,57300.0,24.3321,24.3706,24.3321,24.3514,57300.0
2011-02-07 13:30:00,37.88,37.89,37.87,37.89,66500.0,24.3578,24.3642,24.3514,24.3642,66500.0
2011-02-07 14:00:00,37.9,37.92,37.87,37.89,218000.0,24.3706,24.3835,24.3514,24.3642,218000.0
2011-02-07 14:30:00,37.89,37.89,37.84,37.84,35400.0,24.3642,24.3642,24.3321,24.3321,35400.0
2011-02-07 15:00:00,37.85,37.89,37.82,37.86,62300.0,24.3385,24.3642,24.3192,24.3449,62300.0
2011-02-07 15:30:00,37.85,37.91,37.84,37.9,166000.0,24.3385,24.3771,24.3321,24.3706,166000.0
2011-02-08 09:30:00,37.94,37.95,37.79,37.87,262500.0,24.3964,24.4028,24.2999,24.3514,262500.0
2011-02-08 10:00:00,37.89,37.99,37.88,37.96,86200.0,24.3642,24.4285,24.3578,24.4092,86200.0
2011-02-08 10:30:00,37.96,38.04,37.93,38.03,96100.0,24.4092,24.4607,24.3899,24.4542,96100.0
2011-02-08 11:00:00,38.03,38.11,37.98,38.06,158600.0,24.4542,24.5057,24.4221,24.4735,158600.0
2011-02-08 11:30:00,38.07,38.14,38.07,38.11,104200.0,24.48,24.525,24.48,24.5057,104200.0
2011-02-08 12:00:00,38.11,38.14,38.08,38.14,205500.0,24.5057,24.525,24.4864,24.525,205500.0
2011-02-08 12:30:00,38.14,38.15,38.07,38.07,230600.0,24.525,24.5314,24.48,24.48,230600.0
2011-02-08 13:00:00,38.08,38.08,37.98,37.99,46800.0,24.4864,24.4864,24.4221,24.4285,46800.0
2011-02-08 13:30:00,37.99,38.01,37.97,37.98,121000.0,24.4285,24.4414,24.4157,24.4221,121000.0
2011-02-08 14:00:00,37.98,38.05,37.97,38.05,161600.0,24.4221,24.4671,24.4157,24.4671,161600.0
2011-02-08 14:30:00,38.05,38.07,37.96,37.98,96000.0,24.4671,24.48,24.4092,24.4221,96000.0
2011-02-08 15:00:00,37.97,38.05,37.96,38.03,104500.0,24.4157,24.4671,24.4092,24.4542,104500.0
2011-02-08 15:30:00,38.03,38.11,38.03,38.1,188900.0,24.4542,24.5057,24.4542,24.4993,188900.0
2011-02-09 09:30:00,37.94,37.98,37.91,37.98,257700.0,24.3964,24.4221,24.3771,24.4221,257700.0
2011-02-09 10:00:00,37.98,38.06,37.98,38.02,78700.0,24.4221,24.4735,24.4221,24.4478,78700.0
2011-02-09 10:30:00,38.02,38.08,38.01,38.02,86200.0,24.4478,24.4864,24.4414,24.4478,86200.0
2011-02-09 11:00:00,38.02,38.02,37.82,37.82,133100.0,24.4478,24.4478,24.3192,24.3192,133100.0
2011-02-09 11:30:00,37.81,37.92,37.81,37.89,60500.0,24.3128,24.3835,24.3128,24.3642,60500.0
2011-02-09 12:00:00,37.89,37.96,37.87,37.94,120100.0,24.3642,24.4092,24.3514,24.3964,120100.0
2011-02-09 12:30:00,37.94,37.98,37.94,37.96,27100.0,24.3964,24.4221,24.3964,24.4092,27100.0
2011-02-09 13:00:00,37.96,38.05,37.96,38.03,66000.0,24.4092,24.4671,24.4092,24.4542,66000.0
2011-02-09 13:30:00,38.04,38.04,38.0,38.0,50500.0,24.4607,24.4607,24.4349,24.4349,50500.0
2011-02-09 14:00:00,37.98,37.99,37.94,37.96,77600.0,24.4221,24.4285,24.3964,24.4092,77600.0
2011-02-09 14:30:00,37.96,37.97,37.89,37.9,75500.0,24.4092,24.4157,24.3642,24.3706,75500.0
2011-02-09 15:00:00,37.91,37.99,37.91,37.98,102400.0,24.3771,24.4285,24.3771,24.4221,102400.0
2011-02-09 15:30:00,37.99,38.02,37.96,38.02,266800.0,24.4285,24.4478,24.4092,24.4478,266800.0
2011-02-10 09:30:00,37.5,37.55,37.38,37.43,126900.0,24.1134,24.1456,24.0363,24.0684,126900.0
2011-02-10 10:00:00,37.38,37.57,37.36,37.53,63900.0,24.0363,24.1584,24.0234,24.1327,63900.0
2011-02-10 10:30:00,37.53,37.61,37.49,37.58,72800.0,24.1327,24.1842,24.107,24.1649,72800.0
2011-02-10 11:00:00,37.56,37.73,37.55,37.73,41900.0,24.152,24.2613,24.1456,24.2613,41900.0
2011-02-10 11:30:00,37.73,37.77,37.7,37.75,42700.0,24.2613,24.2871,24.242,24.2742,42700.0
2011-02-10 12:00:00,37.75,37.75,37.69,37.74,34900.0,24.2742,24.2742,24.2356,24.2678,34900.0
2011-02-10 12:30:00,37.74,37.74,37.69,37.69,46300.0,24.2678,24.2678,24.2356,24.2356,46300.0
2011-02-10 13:00:00,37.69,37.72,37.67,37.67,59400.0,24.2356,24.2549,24.2228,24.2228,59400.0
2011-02-10 13:30:00,37.67,37.7,37.65,37.69,44700.0,24.2228,24.242,24.2099,24.2356,44700.0
2011-02-10 14:00:00,37.68,37.71,37.67,37.68,33000.0,24.2292,24.2485,24.2228,24.2292,33000.0
2011-02-10 14:30:00,37.68,37.73,37.66,37.66,86700.0,24.2292,24.2613,24.2163,24.2163,86700.0
2011-02-10 15:00:00,37.66,37.72,37.66,37.72,83500.0,24.2163,24.2549,24.2163,24.2549,83500.0
2011-02-10 15:30:00,37.72,37.77,37.66,37.75,146900.0,24.2549,24.2871,24.2163,24.2742,146900.0
2011-02-11 09:30:00,37.43,37.52,37.4,37.52,107700.0,24.0684,24.1263,24.0491,24.1263,107700.0
2011-02-11 10:00:00,37.52,37.62,37.52,37.62,60500.0,24.1263,24.1906,24.1263,24.1906,60500.0
2011-02-11 10:30:00,37.62,37.74,37.61,37.74,71300.0,24.1906,24.2678,24.1842,24.2678,71300.0
2011-02-11 11:00:00,37.73,37.82,37.68,37.71,131300.0,24.2613,24.3192,24.2292,24.2485,131300.0
2011-02-11 11:30:00,37.72,37.72,37.59,37.61,61300.0,24.2549,24.2549,24.1713,24.1842,61300.0
2011-02-11 12:00:00,37.61,37.61,37.54,37.58,33600.0,24.1842,24.1842,24.1392,24.1649,33600.0
2011-02-11 12:30:00,37.59,37.65,37.59,37.64,28900.0,24.1713,24.2099,24.1713,24.2035,28900.0
2011-02-11 13:00:00,37.65,37.69,37.64,37.66,43500.0,24.2099,24.2356,24.2035,24.2163,43500.0
2011-02-11 13:30:00,37.66,37.69,37.65,37.68,62900.0,24.2163,24.2356,24.2099,24.2292,62900.0
2011-02-11 14:00:00,37.68,37.77,37.68,37.76,38700.0,24.2292,24.2871,24.2292,24.2806,38700.0
2011-02-11 14:30:00,37.75,37.82,37.75,37.78,156600.0,24.2742,24.3192,24.2742,24.2935,156600.0
2011-02-11 15:00:00,37.77,37.83,37.76,37.81,57000.0,24.2871,24.3256,24.2806,24.3128,57000.0
2011-02-11 15:30:00,37.81,37.82,37.77,37.77,78200.0,24.3128,24.3192,24.2871,24.2871,78200.0
2011-02-14 09:30:00,37.7,37.77,37.65,37.72,262900.0,24.242,24.2871,24.2099,24.2549,262900.0
2011-02-14 10:00:00,37.71,37.79,37.71,37.76,150900.0,24.2485,24.2999,24.2485,24.2806,150900.0
2011-02-14 10:30:00,37.76,37.78,37.64,37.68,134400.0,24.2806,24.2935,24.2035,24.2292,134400.0
2011-02-14 11:00:00,37.68,37.73,37.63,37.72,116200.0,24.2292,24.2613,24.197,24.2549,116200.0
2011-02-14 11:30:00,37.72,37.74,37.69,37.74,45500.0,24.2549,24.2678,24.2356,24.2678,45500.0
2011-02-14 12:00:00,37.74,37.81,37.73,37.81,86400.0,24.2678,24.3128,24.2613,24.3128,86400.0
2011-02-14 12:30:00,37.81,37.84,37.79,37.83,124100.0,24.3128,24.3321,24.2999,24.3256,124100.0
2011-02-14 13:00:00,37.83,37.85,37.8,37.82,70100.0,24.3256,24.3385,24.3063,24.3192,70100.0
2011-02-14 13:30:00,37.81,37.83,37.79,37.8,84800.0,24.3128,24.3256,24.2999,24.3063,84800.0
2011-02-14 14:00:00,37.81,37.82,37.78,37.8,61700.0,24.3128,24.3192,24.2935,24.3063,61700.0
2011-02-14 14:30:00,37.81,37.84,37.79,37.82,93200.0,24.3128,24.3321,24.2999,24.3192,93200.0
2011-02-14 15:00:00,37.82,37.84,37.8,37.81,84200.0,24.3192,24.3321,24.3063,24.3128,84200.0
2011-02-14 15:30:00,37.81,37.88,37.81,37.83,109900.0,24.3128,24.3578,24.3128,24.3256,109900.0
2011-02-15 09:30:00,37.78,37.83,37.74,37.8,155000.0,24.2935,24.3256,24.2678,24.3063,155000.0
2011-02-15 10:00:00,37.81,37.83,37.63,37.64,112500.0,24.3128,24.3256,24.197,24.2035,112500.0
2011-02-15 10:30:00,37.64,37.77,37.64,37.74,73400.0,24.2035,24.2871,24.2035,24.2678,73400.0
2011-02-15 11:00:00,37.75,37.77,37.72,37.75,95600.0,24.2742,24.2871,24.2549,24.2742,95600.0
2011-02-15 11:30:00,37.75,37.77,37.72,37.75,762600.0,24.2742,24.2871,24.2549,24.2742,762600.0
2011-02-15 12:00:00,37.75,37.79,37.72,37.79,258200.0,24.2742,24.2999,24.2549,24.2999,258200.0
2011-02-15 12:30:00,37.79,37.85,37.79,37.83,130800.0,24.2999,24.3385,24.2999,24.3256,130800.0
2011-02-15 13:00:00,37.82,37.84,37.78,37.78,266600.0,24.3192,24.3321,24.2935,24.2935,266600.0
2011-02-15 13:30:00,37.78,37.82,37.78,37.8,221000.0,24.2935,24.3192,24.2935,24.3063,221000.0
2011-02-15 14:00:00,37.79,37.8,37.65,37.66,82200.0,24.2999,24.3063,24.2099,24.2163,82200.0
2011-02-15 14:30:00,37.66,37.73,37.65,37.72,79100.0,24.2163,24.2613,24.2099,24.2549,79100.0
2011-02-15 15:00:00,37.71,37.75,37.68,37.71,98800.0,24.2485,24.2742,24.2292,24.2485,98800.0
2011-02-15 15:30:00,37.71,37.74,37.68,37.71,202300.0,24.2485,24.2678,24.2292,24.2485,202300.0
2011-02-16 09:30:00,37.89,37.91,37.84,37.91,193400.0,24.3642,24.3771,24.3321,24.3771,193400.0
2011-02-16 10:00:00,37.91,37.98,37.86,37.96,101700.0,24.3771,24.4221,24.3449,24.4092,101700.0
2011-02-16 10:30:00,37.96,38.09,37.96,38.08,153900.0,24.4092,24.4928,24.4092,24.4864,153900.0
2011-02-16 11:00:00,38.08,38.1,38.03,38.09,143900.0,24.4864,24.4993,24.4542,24.4928,143900.0
2011-02-16 11:30:00,38.1,38.11,38.0,38.06,263700.0,24.4993,24.5057,24.4349,24.4735,263700.0
2011-02-16 12:00:00,38.07,38.09,37.99,38.05,203200.0,24.48,24.4928,24.4285,24.4671,203200.0
2011-02-16 12:30:00,38.05,38.08,38.02,38.07,82800.0,24.4671,24.4864,24.4478,24.48,82800.0
2011-02-16 13:00:00,38.07,38.09,38.04,38.08,112400.0,24.48,24.4928,24.4607,24.4864,112400.0
2011-02-16 13:30:00,38.08,38.14,38.07,38.14,112400.0,24.4864,24.525,24.48,24.525,112400.0
2011-02-16 14:00:00,38.13,38.13,38.03,38.08,117300.0,24.5185,24.5185,24.4542,24.4864,117300.0
2011-02-16 14:30:00,38.08,38.22,38.08,38.18,92600.0,24.4864,24.5764,24.4864,24.5507,92600.0
2011-02-16 15:00:00,38.17,38.2,38.16,38.18,107000.0,24.5443,24.5636,24.5378,24.5507,107000.0
2011-02-16 15:30:00,38.18,38.21,38.16,38.18,176300.0,24.5507,24.57,24.5378,24.5507,176300.0
2011-02-17 09:30:00,38.15,38.2,38.1,38.18,338800.0,24.5314,24.5636,24.4993,24.5507,338800.0
2011-02-17 10:00:00,38.19,38.23,38.13,38.21,134000.0,24.5571,24.5828,24.5185,24.57,134000.0
2011-02-17 10:30:00,38.21,38.25,38.17,38.17,190300.0,24.57,24.5957,24.5443,24.5443,190300.0
2011-02-17 11:00:00,38.18,38.33,38.17,38.33,147200.0,24.5507,24.6471,24.5443,24.6471,147200.0
2011-02-17 11:30:00,38.33,38.36,38.27,38.33,123100.0,24.6471,24.6664,24.6086,24.6471,123100.0
2011-02-17 12:00:00,38.34,38.35,38.31,38.33,37100.0,24.6536,24.66,24.6343,24.6471,37100.0
2011-02-17 12:30:00,38.34,38.36,38.3,38.33,72000.0,24.6536,24.6664,24.6279,24.6471,72000.0
2011-02-17 13:00:00,38.33,38.41,38.32,38.4,67100.0,24.6471,24.6986,24.6407,24.6922,67100.0
2011-02-17 13:30:00,38.4,38.4,38.35,38.35,49300.0,24.6922,24.6922,24.66,24.66,49300.0
2011-02-17 14:00:00,38.36,38.4,38.36,38.37,130200.0,24.6664,24.6922,24.6664,24.6729,130200.0
2011-02-17 14:30:00,38.37,38.39,38.35,38.39,94600.0,24.6729,24.6857,24.66,24.6857,94600.0
2011-02-17 15:00:00,38.38,38.42,38.37,38.42,179500.0,24.6793,24.705,24.6729,24.705,179500.0
2011-02-17 15:30:00,38.41,38.42,38.34,38.36,146800.0,24.6986,24.705,24.6536,24.6664,146800.0
2011-02-18 09:30:00,38.34,38.34,38.25,38.31,132300.0,24.6536,24.6536,24.5957,24.6343,132300.0
2011-02-18 10:00:00,38.31,38.34,38.26,38.3,97900.0,24.6343,24.6536,24.6021,24.6279,97900.0
2011-02-18 10:30:00,38.31,38.36,38.31,38.33,249100.0,24.6343,24.6664,24.6343,24.6471,249100.0
2011-02-18 11:00:00,38.33,38.43,38.32,38.42,165500.0,24.6471,24.7114,24.6407,24.705,165500.0
2011-02-18 11:30:00,38.42,38.49,38.42,38.47,90200.0,24.705,24.75,24.705,24.7372,90200.0
2011-02-18 12:00:00,38.47,38.5,38.46,38.49,52200.0,24.7372,24.7565,24.7307,24.75,52200.0
2011-02-18 12:30:00,38.48,38.49,38.45,38.47,32000.0,24.7436,24.75,24.7243,24.7372,32000.0
2011-02-18 13:00:00,38.47,38.49,38.45,38.47,56000.0,24.7372,24.75,24.7243,24.7372,56000.0
2011-02-18 13:30:00,38.47,38.47,38.44,38.47,66100.0,24.7372,24.7372,24.7179,24.7372,66100.0
2011-02-18 14:00:00,38.47,38.49,38.4,38.4,38000.0,24.7372,24.75,24.6922,24.6922,38000.0
2011-02-18 14:30:00,38.4,38.44,38.39,38.42,70100.0,24.6922,24.7179,24.6857,24.705,70100.0
2011-02-18 15:00:00,38.43,38.44,38.4,38.41,127700.0,24.7114,24.7179,24.6922,24.6986,127700.0
2011-02-18 15:30:00,38.41,38.48,38.39,38.48,207400.0,24.6986,24.7436,24.6857,24.7436,207400.0
2011-02-22 09:30:00,37.68,37.79,37.55,37.79,380100.0,24.2292,24.2999,24.1456,24.2999,380100.0
2011-02-22 10:00:00,37.79,37.91,37.76,37.81,104800.0,24.2999,24.3771,24.2806,24.3128,104800.0
2011-02-22 10:30:00,37.81,37.93,37.8,37.86,76700.0,24.3128,24.3899,24.3063,24.3449,76700.0
2011-02-22 11:00:00,37.87,37.87,37.68,37.73,98900.0,24.3514,24.3514,24.2292,24.2613,98900.0
2011-02-22 11:30:00,37.73,37.73,37.57,37.62,92500.0,24.2613,24.2613,24.1584,24.1906,92500.0
2011-02-22 12:00:00,37.62,37.63,37.54,37.62,91500.0,24.1906,24.197,24.1392,24.1906,91500.0
2011-02-22 12:30:00,37.62,37.62,37.43,37.46,159900.0,24.1906,24.1906,24.0684,24.0877,159900.0
2011-02-22 13:00:00,37.45,37.51,37.4,37.46,89200.0,24.0813,24.1199,24.0491,24.0877,89200.0
2011-02-22 13:30:00,37.47,37.5,37.41,37.46,147000.0,24.0941,24.1134,24.0556,24.0877,147000.0
2011-02-22 14:00:00,37.46,37.48,37.39,37.46,69400.0,24.0877,24.1006,24.0427,24.0877,69400.0
2011-02-22 14:30:00,37.46,37.54,37.45,37.46,183700.0,24.0877,24.1392,24.0813,24.0877,183700.0
2011-02-22 15:00:00,37.46,37.48,37.32,37.34,138100.0,24.0877,24.1006,23.9977,24.0106,138100.0
2011-02-22 15:30:00,37.34,37.4,37.32,37.34,200400.0,24.0106,24.0491,23.9977,24.0106,200400.0
2011-02-23 09:30:00,37.51,37.63,37.47,37.5,146000.0,24.1199,24.197,24.0941,24.1134,146000.0
2011-02-23 10:00:00,37.5,37.64,37.44,37.61,150200.0,24.1134,24.2035,24.0749,24.1842,150200.0
2011-02-23 10:30:00,37.61,37.64,37.46,37.56,91600.0,24.1842,24.2035,24.0877,24.152,91600.0
2011-02-23 11:00:00,37.56,37.58,37.51,37.54,141900.0,24.152,24.1649,24.1199,24.1392,141900.0
2011-02-23 11:30:00,37.54,37.54,37.41,37.42,92600.0,24.1392,24.1392,24.0556,24.062,92600.0
2011-02-23 12:00:00,37.42,37.42,37.27,37.31,95200.0,24.062,24.062,23.9655,23.9913,95200.0
2011-02-23 12:30:00,37.3,37.35,37.28,37.32,148200.0,23.9848,24.017,23.972,23.9977,148200.0
2011-02-23 13:00:00,37.32,37.32,37.17,37.25,54000.0,23.9977,23.9977,23.9012,23.9527,54000.0
2011-02-23 13:30:00,37.26,37.37,37.22,37.36,87300.0,23.9591,24.0298,23.9334,24.0234,87300.0
2011-02-23 14:00:00,37.36,37.45,37.36,37.41,61400.0,24.0234,24.0813,24.0234,24.0556,61400.0
2011-02-23 14:30:00,37.39,37.47,37.34,37.46,63700.0,24.0427,24.0941,24.0106,24.0877,63700.0
2011-02-23 15:00:00,37.46,37.53,37.43,37.48,166000.0,24.0877,24.1327,24.0684,24.1006,166000.0
2011-02-23 15:30:00,37.47,37.47,37.38,37.4,236300.0,24.0941,24.0941,24.0363,24.0491,236300.0
2011-02-24 09:30:00,37.45,37.54,37.42,37.51,116900.0,24.0813,24.1392,24.062,24.1199,116900.0
2011-02-24 10:00:00,37.49,37.58,37.41,37.47,438600.0,24.107,24.1649,24.0556,24.0941,438600.0
2011-02-24 10:30:00,37.48,37.48,37.35,37.4,44300.0,24.1006,24.1006,24.017,24.0491,44300.0
2011-02-24 11:00:00,37.4,37.43,37.31,37.43,59500.0,24.0491,24.0684,23.9913,24.0684,59500.0
2011-02-24 11:30:00,37.42,37.44,37.31,37.34,163600.0,24.062,24.0749,23.9913,24.0106,163600.0
2011-02-24 12:00:00,37.33,37.36,37.24,37.26,56100.0,24.0041,24.0234,23.9463,23.9591,56100.0
2011-02-24 12:30:00,37.28,37.32,37.22,37.32,46000.0,23.972,23.9977,23.9334,23.9977,46000.0
2011-02-24 13:00:00,37.31,37.34,37.25,37.27,54000.0,23.9913,24.0106,23.9527,23.9655,54000.0
2011-02-24 13:30:00,37.27,37.3,37.12,37.16,76600.0,23.9655,23.9848,23.8691,23.8948,76600.0
2011-02-24 14:00:00,37.17,37.35,37.17,37.33,54700.0,23.9012,24.017,23.9012,24.0041,54700.0
2011-02-24 14:30:00,37.32,37.41,37.3,37.41,88500.0,23.9977,24.0556,23.9848,24.0556,88500.0
2011-02-24 15:00:00,37.4,37.5,37.35,37.48,57100.0,24.0491,24.1134,24.017,24.1006,57100.0
2011-02-24 15:30:00,37.48,37.52,37.4,37.41,128800.0,24.1006,24.1263,24.0491,24.0556,128800.0
2011-02-25 09:30:00,37.7,37.75,37.66,37.75,125200.0,24.242,24.2742,24.2163,24.2742,125200.0
2011-02-25 10:00:00,37.73,37.82,37.73,37.8,110800.0,24.2613,24.3192,24.2613,24.3063,110800.0
2011-02-25 10:30:00,37.8,37.87,37.77,37.85,167500.0,24.3063,24.3514,24.2871,24.3385,167500.0
2011-02-25 11:00:00,37.84,37.86,37.78,37.78,207300.0,24.3321,24.3449,24.2935,24.2935,207300.0
2011-02-25 11:30:00,37.78,37.79,37.73,37.78,342900.0,24.2935,24.2999,24.2613,24.2935,342900.0
2011-02-25 12:00:00,37.78,37.84,37.77,37.83,193200.0,24.2935,24.3321,24.2871,24.3256,193200.0
2011-02-25 12:30:00,37.83,37.87,37.82,37.83,214100.0,24.3256,24.3514,24.3192,24.3256,214100.0
2011-02-25 13:00:00,37.83,37.9,37.81,37.9,197800.0,24.3256,24.3706,24.3128,24.3706,197800.0
2011-02-25 13:30:00,37.89,37.9,37.84,37.85,142200.0,24.3642,24.3706,24.3321,24.3385,142200.0
2011-02-25 14:00:00,37.86,37.92,37.84,37.88,151700.0,24.3449,24.3835,24.3321,24.3578,151700.0
2011-02-25 14:30:00,37.89,37.91,37.86,37.9,162900.0,24.3642,24.3771,24.3449,24.3706,162900.0
2011-02-25 15:00:00,37.89,37.91,37.86,37.89,220300.0,24.3642,24.3771,24.3449,24.3642,220300.0
2011-02-25 15:30:00,37.89,37.92,37.86,37.91,574200.0,24.3642,24.3835,24.3449,24.3771,574200.0
2011-02-28 09:30:00,38.33,38.37,38.26,38.32,179500.0,24.6471,24.6729,24.6021,24.6407,179500.0
2011-02-28 10:00:00,38.31,38.4,38.31,38.37,56000.0,24.6343,24.6922,24.6343,24.6729,56000.0
2011-02-28 10:30:00,38.36,38.39,38.29,38.29,40700.0,24.6664,24.6857,24.6214,24.6214,40700.0
2011-02-28 11:00:00,38.3,38.33,38.18,38.19,92000.0,24.6279,24.6471,24.5507,24.5571,92000.0
2011-02-28 11:30:00,38.18,38.2,38.13,38.17,144900.0,24.5507,24.5636,24.5185,24.5443,144900.0
2011-02-28 12:00:00,38.18,38.23,38.16,38.22,27800.0,24.5507,24.5828,24.5378,24.5764,27800.0
2011-02-28 12:30:00,38.21,38.24,38.15,38.15,40600.0,24.57,24.5893,24.5314,24.5314,40600.0
2011-02-28 13:00:00,38.15,38.17,38.08,38.1,56900.0,24.5314,24.5443,24.4864,24.4993,56900.0
2011-02-28 13:30:00,38.1,38.15,38.09,38.13,70500.0,24.4993,24.5314,24.4928,24.5185,70500.0
2011-02-28 14:00:00,38.12,38.18,38.11,38.17,51000.0,24.5121,24.5507,24.5057,24.5443,51000.0
2011-02-28 14:30:00,38.18,38.23,38.18,38.22,132700.0,24.5507,24.5828,24.5507,24.5764,132700.0
2011-02-28 15:00:00,38.23,38.25,38.18,38.25,139900.0,24.5828,24.5957,24.5507,24.5957,139900.0
2011-02-28 15:30:00,38.25,38.28,38.21,38.24,133400.0,24.5957,24.615,24.57,24.5893,133400.0
2011-03-01 09:30:00,38.39,38.41,38.25,38.27,202500.0,24.6857,24.6986,24.5957,24.6086,202500.0
2011-03-01 10:00:00,38.27,38.34,37.94,37.95,174500.0,24.6086,24.6536,24.3964,24.4028,174500.0
2011-03-01 10:30:00,37.92,38.12,37.9,38.11,87600.0,24.3835,24.5121,24.3706,24.5057,87600.0
2011-03-01 11:00:00,38.12,38.16,38.02,38.02,61100.0,24.5121,24.5378,24.4478,24.4478,61100.0
2011-03-01 11:30:00,38.02,38.09,37.96,37.98,52900.0,24.4478,24.4928,24.4092,24.4221,52900.0
2011-03-01 12:00:00,37.98,38.0,37.89,37.91,95100.0,24.4221,24.4349,24.3642,24.3771,95100.0
2011-03-01 12:30:00,37.91,37.99,37.91,37.93,57600.0,24.3771,24.4285,24.3771,24.3899,57600.0
2011-03-01 13:00:00,37.91,37.96,37.85,37.9,204700.0,24.3771,24.4092,24.3385,24.3706,204700.0
2011-03-01 13:30:00,37.9,37.92,37.84,37.89,190200.0,24.3706,24.3835,24.3321,24.3642,190200.0
2011-03-01 14:00:00,37.89,37.89,37.75,37.75,115000.0,24.3642,24.3642,24.2742,24.2742,115000.0
2011-03-01 14:30:00,37.76,37.79,37.72,37.73,214100.0,24.2806,24.2999,24.2549,24.2613,214100.0
2011-03-01 15:00:00,37.73,37.79,37.68,37.75,113900.0,24.2613,24.2999,24.2292,24.2742,113900.0
2011-03-01 15:30:00,37.75,37.8,37.71,37.71,197200.0,24.2742,24.3063,24.2485,24.2485,197200.0
2011-03-02 09:30:00,37.79,37.97,37.79,37.97,109000.0,24.2999,24.4157,24.2999,24.4157,109000.0
2011-03-02 10:00:00,37.97,38.05,37.94,37.94,86800.0,24.4157,24.4671,24.3964,24.3964,86800.0
2011-03-02 10:30:00,37.92,38.09,37.92,38.04,77800.0,24.3835,24.4928,24.3835,24.4607,77800.0
2011-03-02 11:00:00,38.03,38.08,37.95,37.95,116900.0,24.4542,24.4864,24.4028,24.4028,116900.0
2011-03-02 11:30:00,37.95,37.97,37.77,37.78,90300.0,24.4028,24.4157,24.2871,24.2935,90300.0
2011-03-02 12:00:00,37.78,37.89,37.74,37.86,58800.0,24.2935,24.3642,24.2678,24.3449,58800.0
2011-03-02 12:30:00,37.86,37.95,37.86,37.91,29800.0,24.3449,24.4028,24.3449,24.3771,29800.0
2011-03-02 13:00:00,37.91,37.97,37.88,37.9,64200.0,24.3771,24.4157,24.3578,24.3706,64200.0
2011-03-02 13:30:00,37.9,37.92,37.82,37.85,35800.0,24.3706,24.3835,24.3192,24.3385,35800.0
2011-03-02 14:00:00,37.86,37.91,37.8,37.85,81500.0,24.3449,24.3771,24.3063,24.3385,81500.0
2011-03-02 14:30:00,37.85,37.97,37.84,37.94,89700.0,24.3385,24.4157,24.3321,24.3964,89700.0
2011-03-02 15:00:00,37.96,38.0,37.94,37.94,144200.0,24.4092,24.4349,24.3964,24.3964,144200.0
2011-03-02 15:30:00,37.93,37.94,37.85,37.9,109700.0,24.3899,24.3964,24.3385,24.3706,109700.0
2011-03-03 09:30:00,38.21,38.33,38.21,38.24,158400.0,24.57,24.6471,24.57,24.5893,158400.0
2011-03-03 10:00:00,38.23,38.25,38.12,38.12,111000.0,24.5828,24.5957,24.5121,24.5121,111000.0
2011-03-03 10:30:00,38.12,38.21,38.06,38.15,85000.0,24.5121,24.57,24.4735,24.5314,85000.0
2011-03-03 11:00:00,38.15,38.2,38.13,38.14,106500.0,24.5314,24.5636,24.5185,24.525,106500.0
2011-03-03 11:30:00,38.14,38.25,38.13,38.25,586200.0,24.525,24.5957,24.5185,24.5957,586200.0
2011-03-03 12:00:00,38.25,38.26,38.21,38.22,163600.0,24.5957,24.6021,24.57,24.5764,163600.0
2011-03-03 12:30:00,38.22,38.32,38.21,38.31,68200.0,24.5764,24.6407,24.57,24.6343,68200.0
2011-03-03 13:00:00,38.3,38.33,38.29,38.3,30300.0,24.6279,24.6471,24.6214,24.6279,30300.0
2011-03-03 13:30:00,38.3,38.33,38.28,38.33,46700.0,24.6279,24.6471,24.615,24.6471,46700.0
2011-03-03 14:00:00,38.33,38.39,38.33,38.35,83900.0,24.6471,24.6857,24.6471,24.66,83900.0
2011-03-03 14:30:00,38.35,38.41,38.34,38.41,94600.0,24.66,24.6986,24.6536,24.6986,94600.0
2011-03-03 15:00:00,38.4,38.42,38.37,38.39,80400.0,24.6922,24.705,24.6729,24.6857,80400.0
2011-03-03 15:30:00,38.39,38.43,38.36,38.42,296800.0,24.6857,24.7114,24.6664,24.705,296800.0
2011-03-04 09:30:00,38.3,38.34,38.21,38.25,272200.0,24.6279,24.6536,24.57,24.5957,272200.0
2011-03-04 10:00:00,38.25,38.28,37.98,38.04,133400.0,24.5957,24.615,24.4221,24.4607,133400.0
2011-03-04 10:30:00,38.04,38.1,38.02,38.09,104400.0,24.4607,24.4993,24.4478,24.4928,104400.0
2011-03-04 11:00:00,38.08,38.1,37.97,38.0,69400.0,24.4864,24.4993,24.4157,24.4349,69400.0
2011-03-04 11:30:00,38.0,38.06,37.9,37.9,73200.0,24.4349,24.4735,24.3706,24.3706,73200.0
2011-03-04 12:00:00,37.91,37.92,37.8,37.83,125800.0,24.3771,24.3835,24.3063,24.3256,125800.0
2011-03-04 12:30:00,37.83,37.87,37.79,37.86,364700.0,24.3256,24.3514,24.2999,24.3449,364700.0
2011-03-04 13:00:00,37.87,37.91,37.85,37.88,148300.0,24.3514,24.3771,24.3385,24.3578,148300.0
2011-03-04 13:30:00,37.88,37.94,37.84,37.88,83000.0,24.3578,24.3964,24.3321,24.3578,83000.0
2011-03-04 14:00:00,37.87,37.9,37.84,37.9,73300.0,24.3514,24.3706,24.3321,24.3706,73300.0
2011-03-04 14:30:00,37.89,37.93,37.87,37.93,73500.0,24.3642,24.3899,24.3514,24.3899,73500.0
2011-03-04 15:00:00,37.94,37.98,37.86,37.87,137700.0,24.3964,24.4221,24.3449,24.3514,137700.0
2011-03-04 15:30:00,37.88,38.06,37.86,38.05,242500.0,24.3578,24.4735,24.3449,24.4671,242500.0
2011-03-07 09:30:00,38.24,38.29,38.18,38.24,140000.0,24.5893,24.6214,24.5507,24.5893,140000.0
2011-03-07 10:00:00,38.25,38.27,38.13,38.18,167600.0,24.5957,24.6086,24.5185,24.5507,167600.0
2011-03-07 10:30:00,38.2,38.2,37.97,37.99,104300.0,24.5636,24.5636,24.4157,24.4285,104300.0
2011-03-07 11:00:00,37.99,37.99,37.86,37.87,82800.0,24.4285,24.4285,24.3449,24.3514,82800.0
2011-03-07 11:30:00,37.88,37.88,37.71,37.76,113200.0,24.3578,24.3578,24.2485,24.2806,113200.0
2011-03-07 12:00:00,37.76,37.81,37.73,37.74,61900.0,24.2806,24.3128,24.2613,24.2678,61900.0
2011-03-07 12:30:00,37.73,37.76,37.64,37.64,77200.0,24.2613,24.2806,24.2035,24.2035,77200.0
2011-03-07 13:00:00,37.66,37.66,37.58,37.62,104200.0,24.2163,24.2163,24.1649,24.1906,104200.0
2011-03-07 13:30:00,37.61,37.64,37.58,37.59,93400.0,24.1842,24.2035,24.1649,24.1713,93400.0
2011-03-07 14:00:00,37.59,37.68,37.58,37.63,59900.0,24.1713,24.2292,24.1649,24.197,59900.0
2011-03-07 14:30:00,37.63,37.67,37.6,37.65,72500.0,24.197,24.2228,24.1777,24.2099,72500.0
2011-03-07 15:00:00,37.64,37.74,37.62,37.72,104000.0,24.2035,24.2678,24.1906,24.2549,104000.0
2011-03-07 15:30:00,37.72,37.78,37.65,37.65,255400.0,24.2549,24.2935,24.2099,24.2099,255400.0
2011-03-08 09:30:00,37.58,37.62,37.4,37.5,172300.0,24.1649,24.1906,24.0491,24.1134,172300.0
2011-03-08 10:00:00,37.51,37.71,37.51,37.67,101700.0,24.1199,24.2485,24.1199,24.2228,101700.0
2011-03-08 10:30:00,37.68,37.73,37.6,37.69,72200.0,24.2292,24.2613,24.1777,24.2356,72200.0
2011-03-08 11:00:00,37.7,37.79,37.65,37.77,96800.0,24.242,24.2999,24.2099,24.2871,96800.0
2011-03-08 11:30:00,37.76,37.88,37.76,37.88,59500.0,24.2806,24.3578,24.2806,24.3578,59500.0
2011-03-08 12:00:00,37.89,37.91,37.83,37.86,198300.0,24.3642,24.3771,24.3256,24.3449,198300.0
2011-03-08 12:30:00,37.85,37.88,37.81,37.81,96500.0,24.3385,24.3578,24.3128,24.3128,96500.0
2011-03-08 13:00:00,37.82,37.87,37.82,37.83,96400.0,24.3192,24.3514,24.3192,24.3256,96400.0
2011-03-08 13:30:00,37.83,37.87,37.82,37.83,26700.0,24.3256,24.3514,24.3192,24.3256,26700.0
2011-03-08 14:00:00,37.83,37.85,37.77,37.81,70000.0,24.3256,24.3385,24.2871,24.3128,70000.0
2011-03-08 14:30:00,37.8,37.86,37.76,37.84,146000.0,24.3063,24.3449,24.2806,24.3321,146000.0
2011-03-08 15:00:00,37.84,37.86,37.81,37.84,79400.0,24.3321,24.3449,24.3128,24.3321,79400.0
2011-03-08 15:30:00,37.84,37.87,37.8,37.8,150300.0,24.3321,24.3514,24.3063,24.3063,150300.0
2011-03-09 09:30:00,37.77,37.82,37.65,37.69,116900.0,24.2871,24.3192,24.2099,24.2356,116900.0
2011-03-09 10:00:00,37.7,37.88,37.66,37.86,70900.0,24.242,24.3578,24.2163,24.3449,70900.0
2011-03-09 10:30:00,37.86,37.88,37.65,37.67,146300.0,24.3449,24.3578,24.2099,24.2228,146300.0
2011-03-09 11:00:00,37.67,37.72,37.63,37.67,138600.0,24.2228,24.2549,24.197,24.2228,138600.0
2011-03-09 11:30:00,37.68,37.79,37.63,37.76,69000.0,24.2292,24.2999,24.197,24.2806,69000.0
2011-03-09 12:00:00,37.77,37.85,37.69,37.71,164800.0,24.2871,24.3385,24.2356,24.2485,164800.0
2011-03-09 12:30:00,37.71,37.77,37.66,37.72,93500.0,24.2485,24.2871,24.2163,24.2549,93500.0
2011-03-09 13:00:00,37.74,37.79,37.69,37.76,142400.0,24.2678,24.2999,24.2356,24.2806,142400.0
2011-03-09 13:30:00,37.76,37.77,37.7,37.73,57900.0,24.2806,24.2871,24.242,24.2613,57900.0
2011-03-09 14:00:00,37.74,37.79,37.72,37.74,99700.0,24.2678,24.2999,24.2549,24.2678,99700.0
2011-03-09 14:30:00,37.74,37.8,37.69,37.76,106200.0,24.2678,24.3063,24.2356,24.2806,106200.0
2011-03-09 15:00:00,37.75,37.8,37.74,37.77,80900.0,24.2742,24.3063,24.2678,24.2871,80900.0
2011-03-09 15:30:00,37.77,37.78,37.72,37.75,169800.0,24.2871,24.2935,24.2549,24.2742,169800.0
2011-03-10 09:30:00,37.11,37.11,36.92,37.02,348800.0,23.8627,23.8627,23.7405,23.8048,348800.0
2011-03-10 10:00:00,37.02,37.04,36.88,36.94,214700.0,23.8048,23.8176,23.7148,23.7533,214700.0
2011-03-10 10:30:00,36.95,37.01,36.89,36.97,168400.0,23.7598,23.7984,23.7212,23.7726,168400.0
2011-03-10 11:00:00,36.97,37.03,36.91,36.98,68800.0,23.7726,23.8112,23.7341,23.7791,68800.0
2011-03-10 11:30:00,36.97,37.07,36.95,37.07,58800.0,23.7726,23.8369,23.7598,23.8369,58800.0
2011-03-10 12:00:00,37.07,37.08,36.95,36.97,57500.0,23.8369,23.8434,23.7598,23.7726,57500.0
2011-03-10 12:30:00,36.98,37.05,36.95,37.04,137300.0,23.7791,23.8241,23.7598,23.8176,137300.0
2011-03-10 13:00:00,37.04,37.08,36.95,36.96,151800.0,23.8176,23.8434,23.7598,23.7662,151800.0
2011-03-10 13:30:00,36.95,36.95,36.81,36.9,178200.0,23.7598,23.7598,23.6697,23.7276,178200.0
2011-03-10 14:00:00,36.9,36.94,36.86,36.88,121500.0,23.7276,23.7533,23.7019,23.7148,121500.0
2011-03-10 14:30:00,36.86,36.96,36.86,36.9,65700.0,23.7019,23.7662,23.7019,23.7276,65700.0
2011-03-10 15:00:00,36.9,36.91,36.78,36.79,152900.0,23.7276,23.7341,23.6505,23.6569,152900.0
2011-03-10 15:30:00,36.79,36.87,36.77,36.82,344100.0,23.6569,23.7083,23.644,23.6762,344100.0
2011-03-11 09:30:00,36.52,36.69,36.51,36.61,283100.0,23.4833,23.5926,23.4768,23.5411,283100.0
2011-03-11 10:00:00,36.61,36.71,36.55,36.61,138300.0,23.5411,23.6054,23.5026,23.5411,138300.0
2011-03-11 10:30:00,36.61,36.68,36.61,36.68,103300.0,23.5411,23.5862,23.5411,23.5862,103300.0
2011-03-11 11:00:00,36.67,36.69,36.62,36.65,109900.0,23.5797,23.5926,23.5476,23.5669,109900.0
2011-03-11 11:30:00,36.66,36.77,36.65,36.77,80300.0,23.5733,23.644,23.5669,23.644,80300.0
2011-03-11 12:00:00,36.77,36.83,36.77,36.82,131000.0,23.644,23.6826,23.644,23.6762,131000.0
2011-03-11 12:30:00,36.82,36.82,36.76,36.8,174200.0,23.6762,23.6762,23.6376,23.6633,174200.0
2011-03-11 13:00:00,36.8,36.8,36.72,36.75,659100.0,23.6633,23.6633,23.6119,23.6312,659100.0
2011-03-11 13:30:00,36.75,36.78,36.73,36.76,84600.0,23.6312,23.6505,23.6183,23.6376,84600.0
2011-03-11 14:00:00,36.75,36.84,36.73,36.84,55100.0,23.6312,23.689,23.6183,23.689,55100.0
2011-03-11 14:30:00,36.84,36.89,36.84,36.86,131700.0,23.689,23.7212,23.689,23.7019,131700.0
2011-03-11 15:00:00,36.87,36.94,36.87,36.92,122700.0,23.7083,23.7533,23.7083,23.7405,122700.0
2011-03-11 15:30:00,36.93,36.94,36.86,36.88,177500.0,23.7469,23.7533,23.7019,23.7148,177500.0
2011-03-14 09:30:00,36.02,36.24,35.87,36.19,273900.0,23.1618,23.3032,23.0653,23.2711,273900.0
2011-03-14 10:00:00,36.19,36.2,36.08,36.14,100300.0,23.2711,23.2775,23.2003,23.2389,100300.0
2011-03-14 10:30:00,36.12,36.14,36.0,36.03,198500.0,23.2261,23.2389,23.1489,23.1682,198500.0
2011-03-14 11:00:00,36.03,36.05,35.82,35.86,171600.0,23.1682,23.1811,23.0332,23.0589,171600.0
2011-03-14 11:30:00,35.85,35.93,35.82,35.89,91700.0,23.0524,23.1039,23.0332,23.0782,91700.0
2011-03-14 12:00:00,35.9,36.01,35.9,35.92,92100.0,23.0846,23.1553,23.0846,23.0975,92100.0
2011-03-14 12:30:00,35.91,35.96,35.87,35.96,141300.0,23.091,23.1232,23.0653,23.1232,141300.0
2011-03-14 13:00:00,35.96,36.06,35.96,36.02,40600.0,23.1232,23.1875,23.1232,23.1618,40600.0
2011-03-14 13:30:00,36.02,36.02,35.98,35.99,71300.0,23.1618,23.1618,23.136,23.1425,71300.0
2011-03-14 14:00:00,36.0,36.13,36.0,36.12,122300.0,23.1489,23.2325,23.1489,23.2261,122300.0
2011-03-14 14:30:00,36.13,36.13,36.01,36.02,125900.0,23.2325,23.2325,23.1553,23.1618,125900.0
2011-03-14 15:00:00,36.02,36.15,36.02,36.12,122400.0,23.1618,23.2454,23.1618,23.2261,122400.0
2011-03-14 15:30:00,36.14,36.24,36.11,36.21,205500.0,23.2389,23.3032,23.2196,23.2839,205500.0
2011-03-15 09:30:00,34.34,34.6,34.12,34.47,593700.0,22.0815,22.2487,21.94,22.1651,593700.0
2011-03-15 10:00:00,34.49,34.83,34.49,34.83,165800.0,22.1779,22.3966,22.1779,22.3966,165800.0
2011-03-15 10:30:00,34.84,35.11,34.78,35.09,193900.0,22.403,22.5766,22.3644,22.5637,193900.0
2011-03-15 11:00:00,35.09,35.12,34.96,35.08,230200.0,22.5637,22.583,22.4802,22.5573,230200.0
2011-03-15 11:30:00,35.09,35.15,35.03,35.13,181100.0,22.5637,22.6023,22.5252,22.5895,181100.0
2011-03-15 12:00:00,35.12,35.41,35.12,35.36,142500.0,22.583,22.7695,22.583,22.7374,142500.0
2011-03-15 12:30:00,35.36,35.36,35.05,35.18,213000.0,22.7374,22.7374,22.538,22.6216,213000.0
2011-03-15 13:00:00,35.18,35.19,35.03,35.1,156000.0,22.6216,22.628,22.5252,22.5702,156000.0
2011-03-15 13:30:00,35.1,35.17,35.08,35.16,181800.0,22.5702,22.6152,22.5573,22.6088,181800.0
2011-03-15 14:00:00,35.17,35.26,35.07,35.24,170300.0,22.6152,22.6731,22.5509,22.6602,170300.0
2011-03-15 14:30:00,35.25,35.38,35.23,35.35,173300.0,22.6666,22.7502,22.6538,22.7309,173300.0
2011-03-15 15:00:00,35.34,35.52,35.34,35.52,178700.0,22.7245,22.8402,22.7245,22.8402,178700.0
2011-03-15 15:30:00,35.51,35.63,35.41,35.44,313600.0,22.8338,22.911,22.7695,22.7888,313600.0
2011-03-16 09:30:00,35.18,35.24,35.02,35.14,367300.0,22.6216,22.6602,22.5187,22.5959,367300.0
2011-03-16 10:00:00,35.15,35.25,35.14,35.25,141400.0,22.6023,22.6666,22.5959,22.6666,141400.0
2011-03-16 10:30:00,35.24,35.31,35.08,35.08,105900.0,22.6602,22.7052,22.5573,22.5573,105900.0
2011-03-16 11:00:00,35.07,35.08,34.52,34.92,525600.0,22.5509,22.5573,22.1972,22.4544,525600.0
2011-03-16 11:30:00,34.94,34.95,34.68,34.73,159200.0,22.4673,22.4737,22.3001,22.3323,159200.0
2011-03-16 12:00:00,34.72,34.72,34.52,34.71,141800.0,22.3258,22.3258,22.1972,22.3194,141800.0
2011-03-16 12:30:00,34.71,34.71,34.52,34.63,164800.0,22.3194,22.3194,22.1972,22.268,164800.0
2011-03-16 13:00:00,34.65,34.7,34.48,34.52,221800.0,22.2808,22.313,22.1715,22.1972,221800.0
2011-03-16 13:30:00,34.54,34.54,34.37,34.39,154000.0,22.2101,22.2101,22.1008,22.1136,154000.0
2011-03-16 14:00:00,34.38,34.39,33.98,34.18,435200.0,22.1072,22.1136,21.85,21.9786,435200.0
2011-03-16 14:30:00,34.18,34.62,34.17,34.58,254100.0,21.9786,22.2615,21.9722,22.2358,254100.0
2011-03-16 15:00:00,34.58,34.61,34.43,34.47,279100.0,22.2358,22.2551,22.1393,22.1651,279100.0
2011-03-16 15:30:00,34.44,34.53,34.32,34.33,293900.0,22.1458,22.2037,22.0686,22.075,293900.0
2011-03-17 09:30:00,35.55,35.58,35.36,35.38,310900.0,22.8595,22.8788,22.7374,22.7502,310900.0
2011-03-17 10:00:00,35.38,35.59,35.36,35.57,300300.0,22.7502,22.8853,22.7374,22.8724,300300.0
2011-03-17 10:30:00,35.56,35.61,35.48,35.6,181700.0,22.866,22.8981,22.8145,22.8917,181700.0
2011-03-17 11:00:00,35.6,35.69,35.52,35.52,229700.0,22.8917,22.9496,22.8402,22.8402,229700.0
2011-03-17 11:30:00,35.51,35.6,35.47,35.47,86700.0,22.8338,22.8917,22.8081,22.8081,86700.0
2011-03-17 12:00:00,35.48,35.57,35.4,35.56,60200.0,22.8145,22.8724,22.7631,22.866,60200.0
2011-03-17 12:30:00,35.58,35.62,35.49,35.51,354700.0,22.8788,22.9045,22.821,22.8338,354700.0
2011-03-17 13:00:00,35.49,35.6,35.44,35.44,64800.0,22.821,22.8917,22.7888,22.7888,64800.0
2011-03-17 13:30:00,35.44,35.49,35.33,35.36,243800.0,22.7888,22.821,22.7181,22.7374,243800.0
2011-03-17 14:00:00,35.36,35.38,35.27,35.33,296800.0,22.7374,22.7502,22.6795,22.7181,296800.0
2011-03-17 14:30:00,35.33,35.4,35.32,35.36,147100.0,22.7181,22.7631,22.7116,22.7374,147100.0
2011-03-17 15:00:00,35.36,35.45,35.35,35.37,118700.0,22.7374,22.7952,22.7309,22.7438,118700.0
2011-03-17 15:30:00,35.37,35.58,35.35,35.45,421600.0,22.7438,22.8788,22.7309,22.7952,421600.0
2011-03-18 09:30:00,35.91,36.09,35.91,36.06,288600.0,23.091,23.2068,23.091,23.1875,288600.0
2011-03-18 10:00:00,36.06,36.08,35.93,35.94,256600.0,23.1875,23.2003,23.1039,23.1103,256600.0
2011-03-18 10:30:00,35.93,36.04,35.89,36.01,232600.0,23.1039,23.1746,23.0782,23.1553,232600.0
2011-03-18 11:00:00,36.01,36.09,35.88,35.89,181700.0,23.1553,23.2068,23.0717,23.0782,181700.0
2011-03-18 11:30:00,35.88,35.96,35.83,35.92,211100.0,23.0717,23.1232,23.0396,23.0975,211100.0
2011-03-18 12:00:00,35.91,35.97,35.88,35.95,171500.0,23.091,23.1296,23.0717,23.1167,171500.0
2011-03-18 12:30:00,35.95,35.97,35.86,35.86,192000.0,23.1167,23.1296,23.0589,23.0589,192000.0
2011-03-18 13:00:00,35.86,36.02,35.86,35.99,85200.0,23.0589,23.1618,23.0589,23.1425,85200.0
2011-03-18 13:30:00,35.99,36.0,35.95,35.96,69300.0,23.1425,23.1489,23.1167,23.1232,69300.0
2011-03-18 14:00:00,35.97,35.98,35.85,35.88,167500.0,23.1296,23.136,23.0524,23.0717,167500.0
2011-03-18 14:30:00,35.88,35.94,35.84,35.87,271000.0,23.0717,23.1103,23.046,23.0653,271000.0
2011-03-18 15:00:00,35.87,35.91,35.83,35.88,118800.0,23.0653,23.091,23.0396,23.0717,118800.0
2011-03-18 15:30:00,35.9,36.03,35.9,35.99,251000.0,23.0846,23.1682,23.0846,23.1425,251000.0
2011-03-21 09:30:00,36.61,36.73,36.57,36.69,289300.0,23.5411,23.6183,23.5154,23.5926,289300.0
2011-03-21 10:00:00,36.68,36.76,36.66,36.73,169600.0,23.5862,23.6376,23.5733,23.6183,169600.0
2011-03-21 10:30:00,36.73,36.74,36.69,36.71,85000.0,23.6183,23.6247,23.5926,23.6054,85000.0
2011-03-21 11:00:00,36.72,36.85,36.71,36.8,89000.0,23.6119,23.6955,23.6054,23.6633,89000.0
2011-03-21 11:30:00,36.8,36.81,36.73,36.76,41100.0,23.6633,23.6697,23.6183,23.6376,41100.0
2011-03-21 12:00:00,36.76,36.82,36.76,36.8,74100.0,23.6376,23.6762,23.6376,23.6633,74100.0
2011-03-21 12:30:00,36.81,36.83,36.77,36.81,92600.0,23.6697,23.6826,23.644,23.6697,92600.0
2011-03-21 13:00:00,36.82,36.83,36.78,36.81,65300.0,23.6762,23.6826,23.6505,23.6697,65300.0
2011-03-21 13:30:00,36.82,36.87,36.8,36.87,40700.0,23.6762,23.7083,23.6633,23.7083,40700.0
2011-03-21 14:00:00,36.87,36.92,36.87,36.92,66900.0,23.7083,23.7405,23.7083,23.7405,66900.0
2011-03-21 14:30:00,36.92,36.97,36.91,36.92,154000.0,23.7405,23.7726,23.7341,23.7405,154000.0
2011-03-21 15:00:00,36.92,36.94,36.84,36.85,108400.0,23.7405,23.7533,23.689,23.6955,108400.0
2011-03-21 15:30:00,36.86,36.94,36.86,36.91,146300.0,23.7019,23.7533,23.7019,23.7341,146300.0
2011-03-22 09:30:00,36.91,36.91,36.7,36.7,137400.0,23.7341,23.7341,23.599,23.599,137400.0
2011-03-22 10:00:00,36.71,36.8,36.69,36.79,112000.0,23.6054,23.6633,23.5926,23.6569,112000.0
2011-03-22 10:30:00,36.79,36.79,36.64,36.64,74800.0,23.6569,23.6569,23.5604,23.5604,74800.0
2011-03-22 11:00:00,36.63,36.69,36.61,36.68,65500.0,23.554,23.5926,23.5411,23.5862,65500.0
2011-03-22 11:30:00,36.66,36.78,36.66,36.77,63300.0,23.5733,23.6505,23.5733,23.644,63300.0
2011-03-22 12:00:00,36.77,36.84,36.73,36.83,103300.0,23.644,23.689,23.6183,23.6826,103300.0
2011-03-22 12:30:00,36.83,36.83,36.74,36.79,97200.0,23.6826,23.6826,23.6247,23.6569,97200.0
2011-03-22 13:00:00,36.79,36.79,36.73,36.74,64900.0,23.6569,23.6569,23.6183,23.6247,64900.0
2011-03-22 13:30:00,36.73,36.83,36.72,36.79,52800.0,23.6183,23.6826,23.6119,23.6569,52800.0
2011-03-22 14:00:00,36.79,36.8,36.67,36.7,94800.0,23.6569,23.6633,23.5797,23.599,94800.0
2011-03-22 14:30:00,36.7,36.76,36.7,36.73,89200.0,23.599,23.6376,23.599,23.6183,89200.0
2011-03-22 15:00:00,36.75,36.8,36.72,36.8,85500.0,23.6312,23.6633,23.6119,23.6633,85500.0
2011-03-22 15:30:00,36.8,36.81,36.76,36.81,135500.0,23.6633,23.6697,23.6376,23.6697,135500.0
2011-03-23 09:30:00,36.56,36.57,36.44,36.53,154400.0,23.5167,23.5231,23.4395,23.4974,154400.0
2011-03-23 10:00:00,36.52,36.53,36.42,36.53,130000.0,23.4909,23.4974,23.4266,23.4974,130000.0
2011-03-23 10:30:00,36.53,36.61,36.47,36.56,130500.0,23.4974,23.5488,23.4588,23.5167,130500.0
2011-03-23 11:00:00,36.56,36.64,36.55,36.61,74300.0,23.5167,23.5681,23.5102,23.5488,74300.0
2011-03-23 11:30:00,36.62,36.68,36.57,36.59,90500.0,23.5553,23.5938,23.5231,23.536,90500.0
2011-03-23 12:00:00,36.59,36.72,36.55,36.72,363800.0,23.536,23.6196,23.5102,23.6196,363800.0
2011-03-23 12:30:00,36.72,36.77,36.7,36.74,83800.0,23.6196,23.6517,23.6067,23.6324,83800.0
2011-03-23 13:00:00,36.73,36.77,36.7,36.74,44000.0,23.626,23.6517,23.6067,23.6324,44000.0
2011-03-23 13:30:00,36.73,36.79,36.71,36.76,77100.0,23.626,23.6646,23.6131,23.6453,77100.0
2011-03-23 14:00:00,36.76,36.76,36.71,36.74,56800.0,23.6453,23.6453,23.6131,23.6324,56800.0
2011-03-23 14:30:00,36.74,36.87,36.72,36.84,75300.0,23.6324,23.7161,23.6196,23.6968,75300.0
2011-03-23 15:00:00,36.84,36.93,36.83,36.92,96300.0,23.6968,23.7547,23.6903,23.7482,96300.0
2011-03-23 15:30:00,36.91,36.92,36.8,36.8,104100.0,23.7418,23.7482,23.671,23.671,104100.0
2011-03-24 09:30:00,37.01,37.01,36.9,36.95,130900.0,23.8061,23.8061,23.7354,23.7675,130900.0
2011-03-24 10:00:00,36.95,37.01,36.89,37.01,89400.0,23.7675,23.8061,23.7289,23.8061,89400.0
2011-03-24 10:30:00,37.01,37.21,37.01,37.21,109600.0,23.8061,23.9348,23.8061,23.9348,109600.0
2011-03-24 11:00:00,37.2,37.24,37.16,37.18,79600.0,23.9283,23.9541,23.9026,23.9155,79600.0
2011-03-24 11:30:00,37.19,37.23,37.16,37.19,50300.0,23.9219,23.9476,23.9026,23.9219,50300.0
2011-03-24 12:00:00,37.19,37.27,37.18,37.27,74100.0,23.9219,23.9734,23.9155,23.9734,74100.0
2011-03-24 12:30:00,37.27,37.29,37.16,37.17,72100.0,23.9734,23.9862,23.9026,23.909,72100.0
2011-03-24 13:00:00,37.16,37.21,37.15,37.2,47600.0,23.9026,23.9348,23.8962,23.9283,47600.0
2011-03-24 13:30:00,37.21,37.23,37.16,37.2,99100.0,23.9348,23.9476,23.9026,23.9283,99100.0
2011-03-24 14:00:00,37.21,37.22,37.19,37.22,59900.0,23.9348,23.9412,23.9219,23.9412,59900.0
2011-03-24 14:30:00,37.21,37.27,37.21,37.26,117100.0,23.9348,23.9734,23.9348,23.9669,117100.0
2011-03-24 15:00:00,37.25,37.34,37.24,37.33,130700.0,23.9605,24.0184,23.9541,24.0119,130700.0
2011-03-24 15:30:00,37.33,37.34,37.29,37.31,315800.0,24.0119,24.0184,23.9862,23.9991,315800.0
2011-03-25 09:30:00,37.05,37.06,36.97,36.99,141900.0,23.8318,23.8383,23.7804,23.7932,141900.0
2011-03-25 10:00:00,37.01,37.05,36.95,37.04,56200.0,23.8061,23.8318,23.7675,23.8254,56200.0
2011-03-25 10:30:00,37.03,37.15,37.03,37.14,100700.0,23.819,23.8962,23.819,23.8897,100700.0
2011-03-25 11:00:00,37.15,37.17,37.13,37.15,157900.0,23.8962,23.909,23.8833,23.8962,157900.0
2011-03-25 11:30:00,37.15,37.19,37.14,37.17,124800.0,23.8962,23.9219,23.8897,23.909,124800.0
2011-03-25 12:00:00,37.17,37.18,37.05,37.05,149000.0,23.909,23.9155,23.8318,23.8318,149000.0
2011-03-25 12:30:00,37.04,37.04,36.95,36.95,150800.0,23.8254,23.8254,23.7675,23.7675,150800.0
2011-03-25 13:00:00,36.95,37.0,36.93,36.98,73100.0,23.7675,23.7997,23.7547,23.7868,73100.0
2011-03-25 13:30:00,36.99,36.99,36.92,36.94,72500.0,23.7932,23.7932,23.7482,23.7611,72500.0
2011-03-25 14:00:00,36.94,36.98,36.91,36.91,130200.0,23.7611,23.7868,23.7418,23.7418,130200.0
2011-03-25 14:30:00,36.92,36.97,36.9,36.95,32100.0,23.7482,23.7804,23.7354,23.7675,32100.0
2011-03-25 15:00:00,36.95,36.97,36.93,36.95,136200.0,23.7675,23.7804,23.7547,23.7675,136200.0
2011-03-25 15:30:00,36.94,36.97,36.85,36.85,117900.0,23.7611,23.7804,23.7032,23.7032,117900.0
2011-03-28 09:30:00,36.93,37.06,36.92,37.02,130300.0,23.7547,23.8383,23.7482,23.8125,130300.0
2011-03-28 10:00:00,37.03,37.07,37.01,37.04,264300.0,23.819,23.8447,23.8061,23.8254,264300.0
2011-03-28 10:30:00,37.03,37.11,37.0,37.02,138100.0,23.819,23.8704,23.7997,23.8125,138100.0
2011-03-28 11:00:00,37.01,37.04,36.97,37.01,114300.0,23.8061,23.8254,23.7804,23.8061,114300.0
2011-03-28 11:30:00,37.0,37.02,36.93,36.96,145000.0,23.7997,23.8125,23.7547,23.774,145000.0
2011-03-28 12:00:00,36.96,36.99,36.94,36.97,88800.0,23.774,23.7932,23.7611,23.7804,88800.0
2011-03-28 12:30:00,36.97,36.99,36.95,36.97,83100.0,23.7804,23.7932,23.7675,23.7804,83100.0
2011-03-28 13:00:00,36.97,36.99,36.95,36.97,117100.0,23.7804,23.7932,23.7675,23.7804,117100.0
2011-03-28 13:30:00,36.97,36.99,36.92,36.92,75200.0,23.7804,23.7932,23.7482,23.7482,75200.0
2011-03-28 14:00:00,36.91,36.94,36.9,36.94,91700.0,23.7418,23.7611,23.7354,23.7611,91700.0
2011-03-28 14:30:00,36.94,36.99,36.93,36.95,293200.0,23.7611,23.7932,23.7547,23.7675,293200.0
2011-03-28 15:00:00,36.94,36.97,36.93,36.94,386900.0,23.7611,23.7804,23.7547,23.7611,386900.0
2011-03-28 15:30:00,36.94,36.96,36.84,36.86,269200.0,23.7611,23.774,23.6968,23.7096,269200.0
2011-03-29 09:30:00,36.8,36.8,36.65,36.72,106100.0,23.671,23.671,23.5746,23.6196,106100.0
2011-03-29 10:00:00,36.72,36.88,36.67,36.83,112200.0,23.6196,23.7225,23.5874,23.6903,112200.0
2011-03-29 10:30:00,36.83,36.87,36.77,36.83,105000.0,23.6903,23.7161,23.6517,23.6903,105000.0
2011-03-29 11:00:00,36.85,36.96,36.82,36.95,80700.0,23.7032,23.774,23.6839,23.7675,80700.0
2011-03-29 11:30:00,36.94,36.98,36.93,36.96,85400.0,23.7611,23.7868,23.7547,23.774,85400.0
2011-03-29 12:00:00,36.98,37.0,36.95,36.95,82800.0,23.7868,23.7997,23.7675,23.7675,82800.0
2011-03-29 12:30:00,36.94,36.97,36.91,36.93,61100.0,23.7611,23.7804,23.7418,23.7547,61100.0
2011-03-29 13:00:00,36.93,36.96,36.92,36.94,35900.0,23.7547,23.774,23.7482,23.7611,35900.0
2011-03-29 13:30:00,36.95,36.97,36.93,36.96,28100.0,23.7675,23.7804,23.7547,23.774,28100.0
2011-03-29 14:00:00,36.97,37.02,36.97,36.98,60900.0,23.7804,23.8125,23.7804,23.7868,60900.0
2011-03-29 14:30:00,36.99,37.04,36.97,37.03,111200.0,23.7932,23.8254,23.7804,23.819,111200.0
2011-03-29 15:00:00,37.03,37.05,37.0,37.03,59000.0,23.819,23.8318,23.7997,23.819,59000.0
2011-03-29 15:30:00,37.04,37.1,37.03,37.08,140500.0,23.8254,23.864,23.819,23.8511,140500.0
2011-03-30 09:30:00,37.33,37.35,37.28,37.34,251000.0,24.0119,24.0248,23.9798,24.0184,251000.0
2011-03-30 10:00:00,37.34,37.35,37.27,37.27,163400.0,24.0184,24.0248,23.9734,23.9734,163400.0
2011-03-30 10:30:00,37.26,37.38,37.26,37.36,81200.0,23.9669,24.0441,23.9669,24.0312,81200.0
2011-03-30 11:00:00,37.37,37.38,37.3,37.32,62200.0,24.0377,24.0441,23.9927,24.0055,62200.0
2011-03-30 11:30:00,37.32,37.4,37.31,37.38,210200.0,24.0055,24.057,23.9991,24.0441,210200.0
2011-03-30 12:00:00,37.39,37.52,37.38,37.51,115100.0,24.0505,24.1342,24.0441,24.1277,115100.0
2011-03-30 12:30:00,37.52,37.56,37.52,37.55,46600.0,24.1342,24.1599,24.1342,24.1535,46600.0
2011-03-30 13:00:00,37.55,37.57,37.53,37.53,91900.0,24.1535,24.1663,24.1406,24.1406,91900.0
2011-03-30 13:30:00,37.55,37.57,37.49,37.53,50800.0,24.1535,24.1663,24.1149,24.1406,50800.0
2011-03-30 14:00:00,37.53,37.54,37.5,37.53,107000.0,24.1406,24.147,24.1213,24.1406,107000.0
2011-03-30 14:30:00,37.54,37.55,37.51,37.53,57100.0,24.147,24.1535,24.1277,24.1406,57100.0
2011-03-30 15:00:00,37.51,37.54,37.51,37.51,112900.0,24.1277,24.147,24.1277,24.1277,112900.0
2011-03-30 15:30:00,37.5,37.54,37.47,37.51,106800.0,24.1213,24.147,24.102,24.1277,106800.0
2011-03-31 09:30:00,37.31,37.38,37.29,37.34,378800.0,23.9991,24.0441,23.9862,24.0184,378800.0
2011-03-31 10:00:00,37.34,37.44,37.29,37.43,124300.0,24.0184,24.0827,23.9862,24.0763,124300.0
2011-03-31 10:30:00,37.44,37.46,37.35,37.39,73800.0,24.0827,24.0956,24.0248,24.0505,73800.0
2011-03-31 11:00:00,37.39,37.4,37.31,37.31,101600.0,24.0505,24.057,23.9991,23.9991,101600.0
2011-03-31 11:30:00,37.32,37.32,37.19,37.27,101900.0,24.0055,24.0055,23.9219,23.9734,101900.0
2011-03-31 12:00:00,37.27,37.35,37.27,37.34,52500.0,23.9734,24.0248,23.9734,24.0184,52500.0
2011-03-31 12:30:00,37.35,37.38,37.31,37.37,59400.0,24.0248,24.0441,23.9991,24.0377,59400.0
2011-03-31 13:00:00,37.36,37.41,37.36,37.4,21800.0,24.0312,24.0634,24.0312,24.057,21800.0
2011-03-31 13:30:00,37.4,37.43,37.38,37.4,386800.0,24.057,24.0763,24.0441,24.057,386800.0
2011-03-31 14:00:00,37.4,37.44,37.36,37.36,54300.0,24.057,24.0827,24.0312,24.0312,54300.0
2011-03-31 14:30:00,37.37,37.41,37.36,37.41,94600.0,24.0377,24.0634,24.0312,24.0634,94600.0
2011-03-31 15:00:00,37.41,37.41,37.37,37.38,107100.0,24.0634,24.0634,24.0377,24.0441,107100.0
2011-03-31 15:30:00,37.37,37.39,37.31,37.31,270000.0,24.0377,24.0505,23.9991,23.9991,270000.0
2011-04-01 09:30:00,37.42,37.43,37.24,37.29,1080700.0,24.0698,24.0763,23.9541,23.9862,1080700.0
2011-04-01 10:00:00,37.29,37.52,37.29,37.49,814600.0,23.9862,24.1342,23.9862,24.1149,814600.0
2011-04-01 10:30:00,37.49,37.57,37.49,37.56,493300.0,24.1149,24.1663,24.1149,24.1599,493300.0
2011-04-01 11:00:00,37.57,37.68,37.51,37.67,524000.0,24.1663,24.2371,24.1277,24.2306,524000.0
2011-04-01 11:30:00,37.67,37.74,37.66,37.74,511400.0,24.2306,24.2757,24.2242,24.2757,511400.0
2011-04-01 12:00:00,37.74,37.75,37.7,37.73,446900.0,24.2757,24.2821,24.2499,24.2692,446900.0
2011-04-01 12:30:00,37.73,37.73,37.68,37.7,498700.0,24.2692,24.2692,24.2371,24.2499,498700.0
2011-04-01 13:00:00,37.7,37.72,37.68,37.69,398300.0,24.2499,24.2628,24.2371,24.2435,398300.0
2011-04-01 13:30:00,37.69,37.72,37.69,37.72,497500.0,24.2435,24.2628,24.2435,24.2628,497500.0
2011-04-01 14:00:00,37.72,37.78,37.71,37.78,337600.0,24.2628,24.3014,24.2564,24.3014,337600.0
2011-04-01 14:30:00,37.78,37.79,37.68,37.69,532000.0,24.3014,24.3078,24.2371,24.2435,532000.0
2011-04-01 15:00:00,37.69,37.71,37.6,37.64,521000.0,24.2435,24.2564,24.1856,24.2114,521000.0
2011-04-01 15:30:00,37.64,37.71,37.62,37.69,1062600.0,24.2114,24.2564,24.1985,24.2435,1062600.0
2011-04-04 09:30:00,37.78,37.82,37.7,37.73,303500.0,24.3014,24.3271,24.2499,24.2692,303500.0
2011-04-04 10:00:00,37.74,37.77,37.67,37.72,83500.0,24.2757,24.295,24.2306,24.2628,83500.0
2011-04-04 10:30:00,37.73,37.78,37.69,37.72,106400.0,24.2692,24.3014,24.2435,24.2628,106400.0
2011-04-04 11:00:00,37.71,37.74,37.69,37.7,107400.0,24.2564,24.2757,24.2435,24.2499,107400.0
2011-04-04 11:30:00,37.7,37.71,37.66,37.7,221400.0,24.2499,24.2564,24.2242,24.2499,221400.0
2011-04-04 12:00:00,37.7,37.72,37.68,37.71,141000.0,24.2499,24.2628,24.2371,24.2564,141000.0
2011-04-04 12:30:00,37.71,37.72,37.65,37.66,123200.0,24.2564,24.2628,24.2178,24.2242,123200.0
2011-04-04 13:00:00,37.65,37.67,37.64,37.66,125100.0,24.2178,24.2306,24.2114,24.2242,125100.0
2011-04-04 13:30:00,37.66,37.68,37.58,37.6,789800.0,24.2242,24.2371,24.1728,24.1856,789800.0
2011-04-04 14:00:00,37.59,37.65,37.58,37.64,181000.0,24.1792,24.2178,24.1728,24.2114,181000.0
2011-04-04 14:30:00,37.64,37.66,37.64,37.66,76800.0,24.2114,24.2242,24.2114,24.2242,76800.0
2011-04-04 15:00:00,37.66,37.71,37.62,37.7,336600.0,24.2242,24.2564,24.1985,24.2499,336600.0
2011-04-04 15:30:00,37.7,37.7,37.66,37.67,282800.0,24.2499,24.2499,24.2242,24.2306,282800.0
2011-04-05 09:30:00,37.41,37.44,37.36,37.42,174600.0,24.0634,24.0827,24.0312,24.0698,174600.0
2011-04-05 10:00:00,37.42,37.54,37.38,37.54,88500.0,24.0698,24.147,24.0441,24.147,88500.0
2011-04-05 10:30:00,37.53,37.59,37.53,37.56,81100.0,24.1406,24.1792,24.1406,24.1599,81100.0
2011-04-05 11:00:00,37.56,37.61,37.55,37.6,147500.0,24.1599,24.1921,24.1535,24.1856,147500.0
2011-04-05 11:30:00,37.59,37.69,37.57,37.68,71600.0,24.1792,24.2435,24.1663,24.2371,71600.0
2011-04-05 12:00:00,37.68,37.7,37.65,37.67,49600.0,24.2371,24.2499,24.2178,24.2306,49600.0
2011-04-05 12:30:00,37.68,37.69,37.64,37.67,46400.0,24.2371,24.2435,24.2114,24.2306,46400.0
2011-04-05 13:00:00,37.68,37.71,37.66,37.67,54000.0,24.2371,24.2564,24.2242,24.2306,54000.0
2011-04-05 13:30:00,37.67,37.69,37.66,37.67,71700.0,24.2306,24.2435,24.2242,24.2306,71700.0
2011-04-05 14:00:00,37.67,37.71,37.64,37.7,80400.0,24.2306,24.2564,24.2114,24.2499,80400.0
2011-04-05 14:30:00,37.7,37.71,37.62,37.66,114000.0,24.2499,24.2564,24.1985,24.2242,114000.0
2011-04-05 15:00:00,37.65,37.66,37.59,37.63,145600.0,24.2178,24.2242,24.1792,24.2049,145600.0
2011-04-05 15:30:00,37.62,37.64,37.57,37.57,215500.0,24.1985,24.2114,24.1663,24.1663,215500.0
2011-04-06 09:30:00,37.76,37.84,37.76,37.81,118400.0,24.2885,24.34,24.2885,24.3207,118400.0
2011-04-06 10:00:00,37.81,37.84,37.78,37.84,119900.0,24.3207,24.34,24.3014,24.34,119900.0
2011-04-06 10:30:00,37.84,37.96,37.83,37.95,39600.0,24.34,24.4172,24.3336,24.4108,39600.0
2011-04-06 11:00:00,37.94,37.95,37.82,37.86,59600.0,24.4043,24.4108,24.3271,24.3529,59600.0
2011-04-06 11:30:00,37.87,37.9,37.8,37.8,115200.0,24.3593,24.3786,24.3143,24.3143,115200.0
2011-04-06 12:00:00,37.79,37.84,37.78,37.81,62600.0,24.3078,24.34,24.3014,24.3207,62600.0
2011-04-06 12:30:00,37.81,37.84,37.79,37.81,42500.0,24.3207,24.34,24.3078,24.3207,42500.0
2011-04-06 13:00:00,37.8,37.86,37.8,37.86,28100.0,24.3143,24.3529,24.3143,24.3529,28100.0
2011-04-06 13:30:00,37.86,37.87,37.83,37.87,34900.0,24.3529,24.3593,24.3336,24.3593,34900.0
2011-04-06 14:00:00,37.87,37.88,37.85,37.85,35000.0,24.3593,24.3657,24.3464,24.3464,35000.0
2011-04-06 14:30:00,37.85,37.91,37.85,37.89,83600.0,24.3464,24.385,24.3464,24.3722,83600.0
2011-04-06 15:00:00,37.88,37.92,37.88,37.91,65000.0,24.3657,24.3915,24.3657,24.385,65000.0
2011-04-06 15:30:00,37.9,37.94,37.9,37.91,110600.0,24.3786,24.4043,24.3786,24.385,110600.0
2011-04-07 09:30:00,37.81,37.94,37.81,37.94,193200.0,24.3207,24.4043,24.3207,24.4043,193200.0
2011-04-07 10:00:00,37.93,37.94,37.88,37.89,77900.0,24.3979,24.4043,24.3657,24.3722,77900.0
2011-04-07 10:30:00,37.89,37.89,37.61,37.74,124600.0,24.3722,24.3722,24.1921,24.2757,124600.0
2011-04-07 11:00:00,37.74,37.77,37.58,37.62,72200.0,24.2757,24.295,24.1728,24.1985,72200.0
2011-04-07 11:30:00,37.61,37.73,37.51,37.72,60900.0,24.1921,24.2692,24.1277,24.2628,60900.0
2011-04-07 12:00:00,37.72,37.75,37.68,37.73,35200.0,24.2628,24.2821,24.2371,24.2692,35200.0
2011-04-07 12:30:00,37.73,37.77,37.73,37.75,366200.0,24.2692,24.295,24.2692,24.2821,366200.0
2011-04-07 13:00:00,37.75,37.77,37.67,37.69,87900.0,24.2821,24.295,24.2306,24.2435,87900.0
2011-04-07 13:30:00,37.67,37.7,37.61,37.65,46700.0,24.2306,24.2499,24.1921,24.2178,46700.0
2011-04-07 14:00:00,37.67,37.68,37.63,37.63,31900.0,24.2306,24.2371,24.2049,24.2049,31900.0
2011-04-07 14:30:00,37.63,37.72,37.63,37.7,40400.0,24.2049,24.2628,24.2049,24.2499,40400.0
2011-04-07 15:00:00,37.71,37.74,37.68,37.71,98100.0,24.2564,24.2757,24.2371,24.2564,98100.0
2011-04-07 15:30:00,37.71,37.76,37.68,37.72,75400.0,24.2564,24.2885,24.2371,24.2628,75400.0
2011-04-08 09:30:00,38.14,38.23,38.14,38.17,100100.0,24.533,24.5909,24.533,24.5523,100100.0
2011-04-08 10:00:00,38.18,38.19,38.08,38.11,556600.0,24.5587,24.5651,24.4944,24.5137,556600.0
2011-04-08 10:30:00,38.1,38.17,38.1,38.14,1929000.0,24.5072,24.5523,24.5072,24.533,1929000.0
2011-04-08 11:00:00,38.11,38.17,38.11,38.11,72500.0,24.5137,24.5523,24.5137,24.5137,72500.0
2011-04-08 11:30:00,38.1,38.22,38.1,38.18,507700.0,24.5072,24.5844,24.5072,24.5587,507700.0
2011-04-08 12:00:00,38.18,38.2,38.14,38.15,109900.0,24.5587,24.5716,24.533,24.5394,109900.0
2011-04-08 12:30:00,38.15,38.17,38.11,38.12,49500.0,24.5394,24.5523,24.5137,24.5201,49500.0
2011-04-08 13:00:00,38.13,38.17,38.12,38.15,235600.0,24.5265,24.5523,24.5201,24.5394,235600.0
2011-04-08 13:30:00,38.16,38.18,38.13,38.18,54400.0,24.5458,24.5587,24.5265,24.5587,54400.0
2011-04-08 14:00:00,38.18,38.18,38.11,38.14,227900.0,24.5587,24.5587,24.5137,24.533,227900.0
2011-04-08 14:30:00,38.13,38.14,37.98,37.98,217200.0,24.5265,24.533,24.4301,24.4301,217200.0
2011-04-08 15:00:00,37.96,38.01,37.95,37.99,171500.0,24.4172,24.4493,24.4108,24.4365,171500.0
2011-04-08 15:30:00,38.0,38.08,38.0,38.03,97700.0,24.4429,24.4944,24.4429,24.4622,97700.0
2011-04-11 09:30:00,38.18,38.26,38.13,38.21,88700.0,24.5587,24.6102,24.5265,24.578,88700.0
2011-04-11 10:00:00,38.22,38.24,38.15,38.18,42900.0,24.5844,24.5973,24.5394,24.5587,42900.0
2011-04-11 10:30:00,38.15,38.23,38.13,38.23,71900.0,24.5394,24.5909,24.5265,24.5909,71900.0
2011-04-11 11:00:00,38.23,38.23,38.16,38.16,66000.0,24.5909,24.5909,24.5458,24.5458,66000.0
2011-04-11 11:30:00,38.15,38.21,38.14,38.14,39900.0,24.5394,24.578,24.533,24.533,39900.0
2011-04-11 12:00:00,38.14,38.16,38.11,38.13,58500.0,24.533,24.5458,24.5137,24.5265,58500.0
2011-04-11 12:30:00,38.12,38.13,38.03,38.03,113500.0,24.5201,24.5265,24.4622,24.4622,113500.0
2011-04-11 13:00:00,38.03,38.07,38.01,38.07,77900.0,24.4622,24.4879,24.4493,24.4879,77900.0
2011-04-11 13:30:00,38.06,38.07,38.01,38.07,91300.0,24.4815,24.4879,24.4493,24.4879,91300.0
2011-04-11 14:00:00,38.07,38.08,38.03,38.04,52300.0,24.4879,24.4944,24.4622,24.4686,52300.0
2011-04-11 14:30:00,38.04,38.05,37.93,37.95,62000.0,24.4686,24.4751,24.3979,24.4108,62000.0
2011-04-11 15:00:00,37.95,37.95,37.9,37.92,83300.0,24.4108,24.4108,24.3786,24.3915,83300.0
2011-04-11 15:30:00,37.91,37.99,37.91,37.95,73200.0,24.385,24.4365,24.385,24.4108,73200.0
2011-04-12 09:30:00,37.81,37.84,37.7,37.72,112000.0,24.3207,24.34,24.2499,24.2628,112000.0
2011-04-12 10:00:00,37.72,37.72,37.6,37.7,92600.0,24.2628,24.2628,24.1856,24.2499,92600.0
2011-04-12 10:30:00,37.7,37.7,37.58,37.58,57600.0,24.2499,24.2499,24.1728,24.1728,57600.0
2011-04-12 11:00:00,37.58,37.59,37.51,37.53,61100.0,24.1728,24.1792,24.1277,24.1406,61100.0
2011-04-12 11:30:00,37.53,37.62,37.51,37.6,90900.0,24.1406,24.1985,24.1277,24.1856,90900.0
2011-04-12 12:00:00,37.6,37.62,37.59,37.6,18300.0,24.1856,24.1985,24.1792,24.1856,18300.0
2011-04-12 12:30:00,37.62,37.7,37.58,37.67,36700.0,24.1985,24.2499,24.1728,24.2306,36700.0
2011-04-12 13:00:00,37.67,37.69,37.62,37.68,49100.0,24.2306,24.2435,24.1985,24.2371,49100.0
2011-04-12 13:30:00,37.68,37.74,37.65,37.72,47700.0,24.2371,24.2757,24.2178,24.2628,47700.0
2011-04-12 14:00:00,37.71,37.77,37.7,37.75,86300.0,24.2564,24.295,24.2499,24.2821,86300.0
2011-04-12 14:30:00,37.75,37.75,37.66,37.68,57500.0,24.2821,24.2821,24.2242,24.2371,57500.0
2011-04-12 15:00:00,37.68,37.7,37.61,37.63,77100.0,24.2371,24.2499,24.1921,24.2049,77100.0
2011-04-12 15:30:00,37.62,37.66,37.6,37.6,90300.0,24.1985,24.2242,24.1856,24.1856,90300.0
2011-04-13 09:30:00,38.0,38.05,37.88,37.89,135300.0,24.4429,24.4751,24.3657,24.3722,135300.0
2011-04-13 10:00:00,37.88,37.92,37.82,37.91,65600.0,24.3657,24.3915,24.3271,24.385,65600.0
2011-04-13 10:30:00,37.91,38.05,37.88,38.02,37300.0,24.385,24.4751,24.3657,24.4558,37300.0
2011-04-13 11:00:00,38.02,38.02,37.89,37.91,140900.0,24.4558,24.4558,24.3722,24.385,140900.0
2011-04-13 11:30:00,37.91,37.94,37.79,37.79,95500.0,24.385,24.4043,24.3078,24.3078,95500.0
2011-04-13 12:00:00,37.79,37.84,37.79,37.79,54800.0,24.3078,24.34,24.3078,24.3078,54800.0
2011-04-13 12:30:00,37.78,37.78,37.65,37.7,79100.0,24.3014,24.3014,24.2178,24.2499,79100.0
2011-04-13 13:00:00,37.7,37.75,37.69,37.72,59300.0,24.2499,24.2821,24.2435,24.2628,59300.0
2011-04-13 13:30:00,37.72,37.73,37.66,37.69,50700.0,24.2628,24.2692,24.2242,24.2435,50700.0
2011-04-13 14:00:00,37.69,37.76,37.64,37.75,52400.0,24.2435,24.2885,24.2114,24.2821,52400.0
2011-04-13 14:30:00,37.75,37.83,37.73,37.79,64800.0,24.2821,24.3336,24.2692,24.3078,64800.0
2011-04-13 15:00:00,37.8,37.84,37.8,37.8,65200.0,24.3143,24.34,24.3143,24.3143,65200.0
2011-04-13 15:30:00,37.8,37.81,37.73,37.73,86000.0,24.3143,24.3207,24.2692,24.2692,86000.0
2011-04-14 09:30:00,37.59,37.67,37.56,37.65,1671200.0,24.1792,24.2306,24.1599,24.2178,1671200.0
2011-04-14 10:00:00,37.66,37.79,37.64,37.78,1244500.0,24.2242,24.3078,24.2114,24.3014,1244500.0
2011-04-14 10:30:00,37.78,37.84,37.78,37.79,51500.0,24.3014,24.34,24.3014,24.3078,51500.0
2011-04-14 11:00:00,37.79,37.83,37.75,37.77,83700.0,24.3078,24.3336,24.2821,24.295,83700.0
2011-04-14 11:30:00,37.78,37.79,37.68,37.73,106600.0,24.3014,24.3078,24.2371,24.2692,106600.0
2011-04-14 12:00:00,37.74,37.86,37.73,37.86,89300.0,24.2757,24.3529,24.2692,24.3529,89300.0
2011-04-14 12:30:00,37.87,37.9,37.83,37.85,70700.0,24.3593,24.3786,24.3336,24.3464,70700.0
2011-04-14 13:00:00,37.85,37.89,37.81,37.83,79000.0,24.3464,24.3722,24.3207,24.3336,79000.0
2011-04-14 13:30:00,37.84,37.84,37.8,37.81,34600.0,24.34,24.34,24.3143,24.3207,34600.0
2011-04-14 14:00:00,37.81,37.88,37.81,37.85,64300.0,24.3207,24.3657,24.3207,24.3464,64300.0
2011-04-14 14:30:00,37.85,37.9,37.84,37.87,57400.0,24.3464,24.3786,24.34,24.3593,57400.0
2011-04-14 15:00:00,37.87,37.97,37.87,37.95,94100.0,24.3593,24.4236,24.3593,24.4108,94100.0
2011-04-14 15:30:00,37.95,37.96,37.89,37.89,140900.0,24.4108,24.4172,24.3722,24.3722,140900.0
2011-04-15 09:30:00,37.79,37.79,37.6,37.71,1083700.0,24.3078,24.3078,24.1856,24.2564,1083700.0
2011-04-15 10:00:00,37.72,37.79,37.69,37.71,278500.0,24.2628,24.3078,24.2435,24.2564,278500.0
2011-04-15 10:30:00,37.71,37.77,37.65,37.73,137200.0,24.2564,24.295,24.2178,24.2692,137200.0
2011-04-15 11:00:00,37.74,37.79,37.71,37.78,120400.0,24.2757,24.3078,24.2564,24.3014,120400.0
2011-04-15 11:30:00,37.79,37.83,37.77,37.8,92600.0,24.3078,24.3336,24.295,24.3143,92600.0
2011-04-15 12:00:00,37.8,37.87,37.79,37.85,100700.0,24.3143,24.3593,24.3078,24.3464,100700.0
2011-04-15 12:30:00,37.86,37.86,37.81,37.86,332800.0,24.3529,24.3529,24.3207,24.3529,332800.0
2011-04-15 13:00:00,37.86,37.88,37.83,37.84,206900.0,24.3529,24.3657,24.3336,24.34,206900.0
2011-04-15 13:30:00,37.84,37.87,37.82,37.86,476400.0,24.34,24.3593,24.3271,24.3529,476400.0
2011-04-15 14:00:00,37.86,37.89,37.85,37.89,287800.0,24.3529,24.3722,24.3464,24.3722,287800.0
2011-04-15 14:30:00,37.89,37.91,37.86,37.86,249900.0,24.3722,24.385,24.3529,24.3529,249900.0
2011-04-15 15:00:00,37.86,37.88,37.8,37.81,318800.0,24.3529,24.3657,24.3143,24.3207,318800.0
2011-04-15 15:30:00,37.82,37.84,37.79,37.84,124800.0,24.3271,24.34,24.3078,24.34,124800.0
2011-04-18 09:30:00,37.08,37.13,36.92,36.95,314300.0,23.8511,23.8833,23.7482,23.7675,314300.0
2011-04-18 10:00:00,36.93,36.98,36.82,36.9,2088200.0,23.7547,23.7868,23.6839,23.7354,2088200.0
2011-04-18 10:30:00,36.9,36.95,36.75,36.76,230000.0,23.7354,23.7675,23.6389,23.6453,230000.0
2011-04-18 11:00:00,36.76,36.87,36.65,36.86,145000.0,23.6453,23.7161,23.5746,23.7096,145000.0
2011-04-18 11:30:00,36.86,36.94,36.81,36.92,92200.0,23.7096,23.7611,23.6775,23.7482,92200.0
2011-04-18 12:00:00,36.91,36.98,36.88,36.9,61800.0,23.7418,23.7868,23.7225,23.7354,61800.0
2011-04-18 12:30:00,36.91,36.94,36.89,36.93,68300.0,23.7418,23.7611,23.7289,23.7547,68300.0
2011-04-18 13:00:00,36.93,36.93,36.89,36.9,32500.0,23.7547,23.7547,23.7289,23.7354,32500.0
2011-04-18 13:30:00,36.9,37.01,36.9,37.0,75300.0,23.7354,23.8061,23.7354,23.7997,75300.0
2011-04-18 14:00:00,36.99,37.01,36.97,36.99,33400.0,23.7932,23.8061,23.7804,23.7932,33400.0
2011-04-18 14:30:00,36.99,37.09,36.98,37.06,138700.0,23.7932,23.8576,23.7868,23.8383,138700.0
2011-04-18 15:00:00,37.07,37.12,37.01,37.07,52700.0,23.8447,23.8769,23.8061,23.8447,52700.0
2011-04-18 15:30:00,37.08,37.11,37.0,37.06,118300.0,23.8511,23.8704,23.7997,23.8383,118300.0
2011-04-19 09:30:00,37.27,37.33,37.22,37.27,92200.0,23.9734,24.0119,23.9412,23.9734,92200.0
2011-04-19 10:00:00,37.27,37.32,37.22,37.32,39400.0,23.9734,24.0055,23.9412,24.0055,39400.0
2011-04-19 10:30:00,37.31,37.31,37.21,37.21,111300.0,23.9991,23.9991,23.9348,23.9348,111300.0
2011-04-19 11:00:00,37.21,37.25,37.14,37.18,152800.0,23.9348,23.9605,23.8897,23.9155,152800.0
2011-04-19 11:30:00,37.17,37.22,37.17,37.21,68500.0,23.909,23.9412,23.909,23.9348,68500.0
2011-04-19 12:00:00,37.21,37.27,37.2,37.23,16700.0,23.9348,23.9734,23.9283,23.9476,16700.0
2011-04-19 12:30:00,37.22,37.25,37.21,37.24,45500.0,23.9412,23.9605,23.9348,23.9541,45500.0
2011-04-19 13:00:00,37.24,37.32,37.23,37.31,54400.0,23.9541,24.0055,23.9476,23.9991,54400.0
2011-04-19 13:30:00,37.29,37.37,37.29,37.34,40600.0,23.9862,24.0377,23.9862,24.0184,40600.0
2011-04-19 14:00:00,37.35,37.38,37.33,37.33,36300.0,24.0248,24.0441,24.0119,24.0119,36300.0
2011-04-19 14:30:00,37.32,37.37,37.32,37.35,37300.0,24.0055,24.0377,24.0055,24.0248,37300.0
2011-04-19 15:00:00,37.34,37.39,37.33,37.36,51500.0,24.0184,24.0505,24.0119,24.0312,51500.0
2011-04-19 15:30:00,37.37,37.39,37.34,37.34,72200.0,24.0377,24.0505,24.0184,24.0184,72200.0
2011-04-20 09:30:00,38.15,38.24,38.15,38.24,158100.0,24.5394,24.5973,24.5394,24.5973,158100.0
2011-04-20 10:00:00,38.23,38.35,38.21,38.27,50100.0,24.5909,24.668,24.578,24.6166,50100.0
2011-04-20 10:30:00,38.27,38.27,38.23,38.25,95300.0,24.6166,24.6166,24.5909,24.6037,95300.0
2011-04-20 11:00:00,38.24,38.24,38.17,38.23,89500.0,24.5973,24.5973,24.5523,24.5909,89500.0
2011-04-20 11:30:00,38.23,38.33,38.21,38.28,62000.0,24.5909,24.6552,24.578,24.623,62000.0
2011-04-20 12:00:00,38.28,38.3,38.25,38.27,30100.0,24.623,24.6359,24.6037,24.6166,30100.0
2011-04-20 12:30:00,38.26,38.27,38.23,38.23,27900.0,24.6102,24.6166,24.5909,24.5909,27900.0
2011-04-20 13:00:00,38.22,38.24,38.19,38.22,31500.0,24.5844,24.5973,24.5651,24.5844,31500.0
2011-04-20 13:30:00,38.22,38.26,38.21,38.24,33800.0,24.5844,24.6102,24.578,24.5973,33800.0
2011-04-20 14:00:00,38.24,38.25,38.2,38.22,51800.0,24.5973,24.6037,24.5716,24.5844,51800.0
2011-04-20 14:30:00,38.22,38.29,38.22,38.27,800500.0,24.5844,24.6295,24.5844,24.6166,800500.0
2011-04-20 15:00:00,38.27,38.32,38.25,38.32,67800.0,24.6166,24.6488,24.6037,24.6488,67800.0
2011-04-20 15:30:00,38.32,38.34,38.29,38.32,344200.0,24.6488,24.6616,24.6295,24.6488,344200.0
2011-04-21 09:30:00,38.62,38.63,38.5,38.5,259000.0,24.8417,24.8482,24.7645,24.7645,259000.0
2011-04-21 10:00:00,38.49,38.59,38.44,38.56,123000.0,24.7581,24.8224,24.7259,24.8031,123000.0
2011-04-21 10:30:00,38.56,38.6,38.5,38.57,98200.0,24.8031,24.8289,24.7645,24.8096,98200.0
2011-04-21 11:00:00,38.57,38.6,38.56,38.58,37700.0,24.8096,24.8289,24.8031,24.816,37700.0
2011-04-21 11:30:00,38.6,38.63,38.57,38.61,69500.0,24.8289,24.8482,24.8096,24.8353,69500.0
2011-04-21 12:00:00,38.6,38.61,38.57,38.59,47200.0,24.8289,24.8353,24.8096,24.8224,47200.0
2011-04-21 12:30:00,38.58,38.61,38.58,38.58,80500.0,24.816,24.8353,24.816,24.816,80500.0
2011-04-21 13:00:00,38.58,38.59,38.55,38.56,37700.0,24.816,24.8224,24.7967,24.8031,37700.0
2011-04-21 13:30:00,38.56,38.57,38.52,38.53,98000.0,24.8031,24.8096,24.7774,24.7838,98000.0
2011-04-21 14:00:00,38.53,38.54,38.49,38.53,103900.0,24.7838,24.7903,24.7581,24.7838,103900.0
2011-04-21 14:30:00,38.53,38.54,38.48,38.49,62900.0,24.7838,24.7903,24.7517,24.7581,62900.0
2011-04-21 15:00:00,38.49,38.5,38.46,38.49,112700.0,24.7581,24.7645,24.7388,24.7581,112700.0
2011-04-21 15:30:00,38.49,38.56,38.48,38.56,89100.0,24.7581,24.8031,24.7517,24.8031,89100.0
2011-04-25 09:30:00,38.63,38.65,38.52,38.57,221500.0,24.8482,24.861,24.7774,24.8096,221500.0
2011-04-25 10:00:00,38.58,38.6,38.45,38.48,89100.0,24.816,24.8289,24.7324,24.7517,89100.0
2011-04-25 10:30:00,38.47,38.5,38.4,38.45,139700.0,24.7452,24.7645,24.7002,24.7324,139700.0
2011-04-25 11:00:00,38.45,38.48,38.4,38.47,127400.0,24.7324,24.7517,24.7002,24.7452,127400.0
2011-04-25 11:30:00,38.47,38.54,38.47,38.52,41700.0,24.7452,24.7903,24.7452,24.7774,41700.0
2011-04-25 12:00:00,38.53,38.57,38.53,38.56,27500.0,24.7838,24.8096,24.7838,24.8031,27500.0
2011-04-25 12:30:00,38.56,38.58,38.55,38.55,29000.0,24.8031,24.816,24.7967,24.7967,29000.0
2011-04-25 13:00:00,38.55,38.57,38.54,38.56,55000.0,24.7967,24.8096,24.7903,24.8031,55000.0
2011-04-25 13:30:00,38.55,38.58,38.55,38.58,34800.0,24.7967,24.816,24.7967,24.816,34800.0
2011-04-25 14:00:00,38.58,38.61,38.58,38.58,66000.0,24.816,24.8353,24.816,24.816,66000.0
2011-04-25 14:30:00,38.59,38.61,38.58,38.61,42600.0,24.8224,24.8353,24.816,24.8353,42600.0
2011-04-25 15:00:00,38.6,38.61,38.54,38.57,177700.0,24.8289,24.8353,24.7903,24.8096,177700.0
2011-04-25 15:30:00,38.57,38.59,38.51,38.52,102400.0,24.8096,24.8224,24.771,24.7774,102400.0
2011-04-26 09:30:00,38.69,38.69,38.57,38.61,103700.0,24.8867,24.8867,24.8096,24.8353,103700.0
2011-04-26 10:00:00,38.61,38.71,38.57,38.68,60300.0,24.8353,24.8996,24.8096,24.8803,60300.0
2011-04-26 10:30:00,38.69,38.75,38.66,38.73,90600.0,24.8867,24.9253,24.8675,24.9125,90600.0
2011-04-26 11:00:00,38.73,38.78,38.71,38.76,24800.0,24.9125,24.9446,24.8996,24.9318,24800.0
2011-04-26 11:30:00,38.76,38.83,38.76,38.83,28800.0,24.9318,24.9768,24.9318,24.9768,28800.0
2011-04-26 12:00:00,38.83,38.86,38.82,38.84,34900.0,24.9768,24.9961,24.9704,24.9832,34900.0
2011-04-26 12:30:00,38.83,38.86,38.81,38.83,25300.0,24.9768,24.9961,24.9639,24.9768,25300.0
2011-04-26 13:00:00,38.83,38.84,38.8,38.83,43800.0,24.9768,24.9832,24.9575,24.9768,43800.0
2011-04-26 13:30:00,38.82,38.83,38.79,38.83,14600.0,24.9704,24.9768,24.9511,24.9768,14600.0
2011-04-26 14:00:00,38.82,38.86,38.81,38.85,119300.0,24.9704,24.9961,24.9639,24.9897,119300.0
2011-04-26 14:30:00,38.85,38.86,38.84,38.85,61800.0,24.9897,24.9961,24.9832,24.9897,61800.0
2011-04-26 15:00:00,38.85,38.9,38.85,38.86,87400.0,24.9897,25.0218,24.9897,24.9961,87400.0
2011-04-26 15:30:00,38.87,38.88,38.82,38.84,149600.0,25.0025,25.009,24.9704,24.9832,149600.0
2011-04-27 09:30:00,38.98,39.0,38.95,38.97,195600.0,25.0733,25.0862,25.054,25.0669,195600.0
2011-04-27 10:00:00,38.97,38.98,38.88,38.9,48700.0,25.0669,25.0733,25.009,25.0218,48700.0
2011-04-27 10:30:00,38.9,38.9,38.74,38.74,85800.0,25.0218,25.0218,24.9189,24.9189,85800.0
2011-04-27 11:00:00,38.74,38.83,38.74,38.82,90200.0,24.9189,24.9768,24.9189,24.9704,90200.0
2011-04-27 11:30:00,38.82,38.86,38.79,38.83,36800.0,24.9704,24.9961,24.9511,24.9768,36800.0
2011-04-27 12:00:00,38.83,38.84,38.78,38.8,28400.0,24.9768,24.9832,24.9446,24.9575,28400.0
2011-04-27 12:30:00,38.81,38.96,38.76,38.93,77500.0,24.9639,25.0604,24.9318,25.0411,77500.0
2011-04-27 13:00:00,38.94,39.02,38.93,38.98,41100.0,25.0476,25.099,25.0411,25.0733,41100.0
2011-04-27 13:30:00,38.98,39.07,38.98,39.05,33500.0,25.0733,25.1312,25.0733,25.1183,33500.0
2011-04-27 14:00:00,39.05,39.08,38.96,39.01,109300.0,25.1183,25.1376,25.0604,25.0926,109300.0
2011-04-27 14:30:00,39.02,39.13,38.97,39.11,140000.0,25.099,25.1698,25.0669,25.1569,140000.0
2011-04-27 15:00:00,39.12,39.2,39.11,39.2,200000.0,25.1633,25.2148,25.1569,25.2148,200000.0
2011-04-27 15:30:00,39.2,39.36,39.2,39.32,82500.0,25.2148,25.3177,25.2148,25.292,82500.0
2011-04-28 09:30:00,39.3,39.48,39.3,39.48,68600.0,25.2791,25.3949,25.2791,25.3949,68600.0
2011-04-28 10:00:00,39.48,39.53,39.42,39.43,81500.0,25.3949,25.4271,25.3563,25.3627,81500.0
2011-04-28 10:30:00,39.43,39.46,39.37,39.44,44000.0,25.3627,25.382,25.3241,25.3692,44000.0
2011-04-28 11:00:00,39.46,39.52,39.46,39.48,42100.0,25.382,25.4206,25.382,25.3949,42100.0
2011-04-28 11:30:00,39.48,39.51,39.36,39.38,91300.0,25.3949,25.4142,25.3177,25.3306,91300.0
2011-04-28 12:00:00,39.38,39.5,39.37,39.5,33400.0,25.3306,25.4078,25.3241,25.4078,33400.0
2011-04-28 12:30:00,39.49,39.51,39.45,39.45,29500.0,25.4013,25.4142,25.3756,25.3756,29500.0
2011-04-28 13:00:00,39.46,39.47,39.38,39.43,78900.0,25.382,25.3885,25.3306,25.3627,78900.0
2011-04-28 13:30:00,39.43,39.51,39.41,39.5,25600.0,25.3627,25.4142,25.3499,25.4078,25600.0
2011-04-28 14:00:00,39.5,39.54,39.47,39.51,125700.0,25.4078,25.4335,25.3885,25.4142,125700.0
2011-04-28 14:30:00,39.51,39.56,39.51,39.54,72600.0,25.4142,25.4464,25.4142,25.4335,72600.0
2011-04-28 15:00:00,39.55,39.55,39.51,39.54,91300.0,25.4399,25.4399,25.4142,25.4335,91300.0
2011-04-28 15:30:00,39.53,39.61,39.53,39.58,78100.0,25.4271,25.4785,25.4271,25.4592,78100.0
2011-04-29 09:30:00,39.61,39.66,39.58,39.59,217300.0,25.4785,25.5107,25.4592,25.4657,217300.0
2011-04-29 10:00:00,39.58,39.68,39.57,39.65,25800.0,25.4592,25.5236,25.4528,25.5043,25800.0
2011-04-29 10:30:00,39.65,39.68,39.63,39.64,45700.0,25.5043,25.5236,25.4914,25.4978,45700.0
2011-04-29 11:00:00,39.65,39.66,39.61,39.62,194600.0,25.5043,25.5107,25.4785,25.485,194600.0
2011-04-29 11:30:00,39.62,39.66,39.61,39.64,115900.0,25.485,25.5107,25.4785,25.4978,115900.0
2011-04-29 12:00:00,39.65,39.71,39.64,39.7,55500.0,25.5043,25.5428,25.4978,25.5364,55500.0
2011-04-29 12:30:00,39.7,39.7,39.66,39.66,13800.0,25.5364,25.5364,25.5107,25.5107,13800.0
2011-04-29 13:00:00,39.66,39.72,39.66,39.71,50600.0,25.5107,25.5493,25.5107,25.5428,50600.0
2011-04-29 13:30:00,39.72,39.74,39.69,39.7,21600.0,25.5493,25.5621,25.53,25.5364,21600.0
2011-04-29 14:00:00,39.7,39.76,39.69,39.76,37200.0,25.5364,25.575,25.53,25.575,37200.0
2011-04-29 14:30:00,39.76,39.79,39.73,39.73,33300.0,25.575,25.5943,25.5557,25.5557,33300.0
2011-04-29 15:00:00,39.73,39.74,39.66,39.67,51000.0,25.5557,25.5621,25.5107,25.5171,51000.0
2011-04-29 15:30:00,39.66,39.7,39.65,39.67,166100.0,25.5107,25.5364,25.5043,25.5171,166100.0
2011-05-02 09:30:00,39.83,39.85,39.73,39.78,231200.0,25.62,25.6329,25.5557,25.5879,231200.0
2011-05-02 10:00:00,39.78,39.91,39.78,39.9,166100.0,25.5879,25.6715,25.5879,25.6651,166100.0
2011-05-02 10:30:00,39.93,39.94,39.87,39.91,44100.0,25.6844,25.6908,25.6458,25.6715,44100.0
2011-05-02 11:00:00,39.91,39.93,39.85,39.86,77200.0,25.6715,25.6844,25.6329,25.6393,77200.0
2011-05-02 11:30:00,39.85,39.85,39.71,39.72,62600.0,25.6329,25.6329,25.5428,25.5493,62600.0
2011-05-02 12:00:00,39.71,39.76,39.65,39.65,51700.0,25.5428,25.575,25.5043,25.5043,51700.0
2011-05-02 12:30:00,39.65,39.72,39.63,39.71,151400.0,25.5043,25.5493,25.4914,25.5428,151400.0
2011-05-02 13:00:00,39.71,39.77,39.7,39.76,138600.0,25.5428,25.5814,25.5364,25.575,138600.0
2011-05-02 13:30:00,39.75,39.76,39.71,39.75,164600.0,25.5686,25.575,25.5428,25.5686,164600.0
2011-05-02 14:00:00,39.74,39.77,39.71,39.72,149200.0,25.5621,25.5814,25.5428,25.5493,149200.0
2011-05-02 14:30:00,39.72,39.74,39.67,39.69,100500.0,25.5493,25.5621,25.5171,25.53,100500.0
2011-05-02 15:00:00,39.68,39.73,39.67,39.67,81600.0,25.5236,25.5557,25.5171,25.5171,81600.0
2011-05-02 15:30:00,39.67,39.67,39.59,39.62,111700.0,25.5171,25.5171,25.4657,25.485,111700.0
2011-05-03 09:30:00,39.42,39.46,39.34,39.44,114600.0,25.3563,25.382,25.3049,25.3692,114600.0
2011-05-03 10:00:00,39.44,39.47,39.39,39.43,74400.0,25.3692,25.3885,25.337,25.3627,74400.0
2011-05-03 10:30:00,39.43,39.45,39.33,39.39,73000.0,25.3627,25.3756,25.2984,25.337,73000.0
2011-05-03 11:00:00,39.42,39.54,39.4,39.49,53100.0,25.3563,25.4335,25.3434,25.4013,53100.0
2011-05-03 11:30:00,39.5,39.63,39.5,39.55,140000.0,25.4078,25.4914,25.4078,25.4399,140000.0
2011-05-03 12:00:00,39.55,39.59,39.52,39.52,29100.0,25.4399,25.4657,25.4206,25.4206,29100.0
2011-05-03 12:30:00,39.52,39.52,39.44,39.44,40000.0,25.4206,25.4206,25.3692,25.3692,40000.0
2011-05-03 13:00:00,39.44,39.46,39.36,39.36,36200.0,25.3692,25.382,25.3177,25.3177,36200.0
2011-05-03 13:30:00,39.35,39.4,39.28,39.31,66400.0,25.3113,25.3434,25.2663,25.2856,66400.0
2011-05-03 14:00:00,39.31,39.31,39.2,39.28,58700.0,25.2856,25.2856,25.2148,25.2663,58700.0
2011-05-03 14:30:00,39.28,39.3,39.14,39.17,189900.0,25.2663,25.2791,25.1762,25.1955,189900.0
2011-05-03 15:00:00,39.17,39.27,39.17,39.26,58800.0,25.1955,25.2598,25.1955,25.2534,58800.0
2011-05-03 15:30:00,39.26,39.34,39.24,39.31,265800.0,25.2534,25.3049,25.2405,25.2856,265800.0
2011-05-04 09:30:00,39.39,39.39,39.21,39.25,106500.0,25.337,25.337,25.2212,25.247,106500.0
2011-05-04 10:00:00,39.24,39.24,39.06,39.13,160100.0,25.2405,25.2405,25.1247,25.1698,160100.0
2011-05-04 10:30:00,39.11,39.17,38.93,39.04,189700.0,25.1569,25.1955,25.0411,25.1119,189700.0
2011-05-04 11:00:00,39.04,39.08,38.89,38.95,91600.0,25.1119,25.1376,25.0154,25.054,91600.0
2011-05-04 11:30:00,38.95,39.01,38.91,38.97,111000.0,25.054,25.0926,25.0283,25.0669,111000.0
2011-05-04 12:00:00,38.98,39.01,38.85,38.89,62500.0,25.0733,25.0926,24.9897,25.0154,62500.0
2011-05-04 12:30:00,38.89,38.94,38.88,38.93,86600.0,25.0154,25.0476,25.009,25.0411,86600.0
2011-05-04 13:00:00,38.92,39.02,38.92,38.99,88400.0,25.0347,25.099,25.0347,25.0797,88400.0
2011-05-04 13:30:00,39.0,39.05,38.99,39.04,47600.0,25.0862,25.1183,25.0797,25.1119,47600.0
2011-05-04 14:00:00,39.02,39.1,38.97,39.08,57300.0,25.099,25.1505,25.0669,25.1376,57300.0
2011-05-04 14:30:00,39.08,39.12,39.0,39.01,99700.0,25.1376,25.1633,25.0862,25.0926,99700.0
2011-05-04 15:00:00,39.02,39.04,38.94,39.02,104100.0,25.099,25.1119,25.0476,25.099,104100.0
2011-05-04 15:30:00,39.02,39.04,38.94,38.98,135000.0,25.099,25.1119,25.0476,25.0733,135000.0
2011-05-05 09:30:00,38.58,38.66,38.48,38.59,304200.0,24.816,24.8675,24.7517,24.8224,304200.0
2011-05-05 10:00:00,38.59,38.67,38.5,38.53,131800.0,24.8224,24.8739,24.7645,24.7838,131800.0
2011-05-05 10:30:00,38.51,38.62,38.46,38.51,145000.0,24.771,24.8417,24.7388,24.771,145000.0
2011-05-05 11:00:00,38.5,38.51,38.33,38.43,155300.0,24.7645,24.771,24.6552,24.7195,155300.0
2011-05-05 11:30:00,38.42,38.61,38.42,38.53,134900.0,24.7131,24.8353,24.7131,24.7838,134900.0
2011-05-05 12:00:00,38.55,38.63,38.53,38.62,99200.0,24.7967,24.8482,24.7838,24.8417,99200.0
2011-05-05 12:30:00,38.61,38.61,38.49,38.53,150700.0,24.8353,24.8353,24.7581,24.7838,150700.0
2011-05-05 13:00:00,38.53,38.58,38.52,38.54,87400.0,24.7838,24.816,24.7774,24.7903,87400.0
2011-05-05 13:30:00,38.53,38.54,38.44,38.49,80400.0,24.7838,24.7903,24.7259,24.7581,80400.0
2011-05-05 14:00:00,38.5,38.52,38.41,38.51,119700.0,24.7645,24.7774,24.7066,24.771,119700.0
2011-05-05 14:30:00,38.51,38.55,38.34,38.35,192900.0,24.771,24.7967,24.6616,24.668,192900.0
2011-05-05 15:00:00,38.35,38.39,38.07,38.08,300400.0,24.668,24.6938,24.4879,24.4944,300400.0
2011-05-05 15:30:00,38.07,38.3,38.07,38.22,340700.0,24.4879,24.6359,24.4879,24.5844,340700.0
2011-05-06 09:30:00,38.75,38.84,38.68,38.74,176900.0,24.9253,24.9832,24.8803,24.9189,176900.0
2011-05-06 10:00:00,38.76,38.85,38.64,38.81,95200.0,24.9318,24.9897,24.8546,24.9639,95200.0
2011-05-06 10:30:00,38.8,38.88,38.77,38.78,97000.0,24.9575,25.009,24.9382,24.9446,97000.0
2011-05-06 11:00:00,38.79,38.89,38.79,38.83,118600.0,24.9511,25.0154,24.9511,24.9768,118600.0
2011-05-06 11:30:00,38.82,38.84,38.66,38.72,118900.0,24.9704,24.9832,24.8675,24.906,118900.0
2011-05-06 12:00:00,38.72,38.74,38.46,38.46,137200.0,24.906,24.9189,24.7388,24.7388,137200.0
2011-05-06 12:30:00,38.45,38.54,38.32,38.4,85700.0,24.7324,24.7903,24.6488,24.7002,85700.0
2011-05-06 13:00:00,38.4,38.46,38.14,38.24,117400.0,24.7002,24.7388,24.533,24.5973,117400.0
2011-05-06 13:30:00,38.24,38.31,38.21,38.24,69400.0,24.5973,24.6423,24.578,24.5973,69400.0
2011-05-06 14:00:00,38.22,38.33,38.17,38.21,59200.0,24.5844,24.6552,24.5523,24.578,59200.0
2011-05-06 14:30:00,38.2,38.2,38.03,38.14,61800.0,24.5716,24.5716,24.4622,24.533,61800.0
2011-05-06 15:00:00,38.13,38.24,38.12,38.16,67500.0,24.5265,24.5973,24.5201,24.5458,67500.0
2011-05-06 15:30:00,38.16,38.29,38.15,38.26,131300.0,24.5458,24.6295,24.5394,24.6102,131300.0
2011-05-09 09:30:00,38.26,38.35,38.21,38.21,137200.0,24.6102,24.668,24.578,24.578,137200.0
2011-05-09 10:00:00,38.22,38.31,38.16,38.19,184200.0,24.5844,24.6423,24.5458,24.5651,184200.0
2011-05-09 10:30:00,38.19,38.21,38.1,38.18,155200.0,24.5651,24.578,24.5072,24.5587,155200.0
2011-05-09 11:00:00,38.19,38.27,38.19,38.27,70400.0,24.5651,24.6166,24.5651,24.6166,70400.0
2011-05-09 11:30:00,38.27,38.37,38.21,38.35,115300.0,24.6166,24.6809,24.578,24.668,115300.0
2011-05-09 12:00:00,38.35,38.45,38.34,38.36,42600.0,24.668,24.7324,24.6616,24.6745,42600.0
2011-05-09 12:30:00,38.37,38.43,38.36,38.37,34600.0,24.6809,24.7195,24.6745,24.6809,34600.0
2011-05-09 13:00:00,38.38,38.4,38.34,38.36,80800.0,24.6873,24.7002,24.6616,24.6745,80800.0
2011-05-09 13:30:00,38.36,38.46,38.36,38.45,18100.0,24.6745,24.7388,24.6745,24.7324,18100.0
2011-05-09 14:00:00,38.44,38.48,38.42,38.45,63800.0,24.7259,24.7517,24.7131,24.7324,63800.0
2011-05-09 14:30:00,38.46,38.55,38.44,38.44,69000.0,24.7388,24.7967,24.7259,24.7259,69000.0
2011-05-09 15:00:00,38.45,38.51,38.45,38.49,132700.0,24.7324,24.771,24.7324,24.7581,132700.0
2011-05-09 15:30:00,38.48,38.53,38.45,38.51,110000.0,24.7517,24.7838,24.7324,24.771,110000.0
2011-05-10 09:30:00,38.64,38.68,38.55,38.67,154000.0,24.8546,24.8803,24.7967,24.8739,154000.0
2011-05-10 10:00:00,38.69,38.78,38.64,38.73,68900.0,24.8867,24.9446,24.8546,24.9125,68900.0
2011-05-10 10:30:00,38.73,38.76,38.7,38.73,87300.0,24.9125,24.9318,24.8932,24.9125,87300.0
2011-05-10 11:00:00,38.72,38.77,38.62,38.64,89000.0,24.906,24.9382,24.8417,24.8546,89000.0
2011-05-10 11:30:00,38.64,38.74,38.62,38.7,81600.0,24.8546,24.9189,24.8417,24.8932,81600.0
2011-05-10 12:00:00,38.7,38.72,38.66,38.68,74700.0,24.8932,24.906,24.8675,24.8803,74700.0
2011-05-10 12:30:00,38.69,38.72,38.66,38.67,86500.0,24.8867,24.906,24.8675,24.8739,86500.0
2011-05-10 13:00:00,38.67,38.71,38.64,38.7,78800.0,24.8739,24.8996,24.8546,24.8932,78800.0
2011-05-10 13:30:00,38.69,38.75,38.68,38.75,54800.0,24.8867,24.9253,24.8803,24.9253,54800.0
2011-05-10 14:00:00,38.74,38.76,38.71,38.74,47400.0,24.9189,24.9318,24.8996,24.9189,47400.0
2011-05-10 14:30:00,38.73,38.83,38.72,38.82,114800.0,24.9125,24.9768,24.906,24.9704,114800.0
2011-05-10 15:00:00,38.82,38.89,38.82,38.88,59500.0,24.9704,25.0154,24.9704,25.009,59500.0
2011-05-10 15:30:00,38.87,38.89,38.85,38.88,265600.0,25.0025,25.0154,24.9897,25.009,265600.0
2011-05-11 09:30:00,38.7,38.7,38.56,38.6,138500.0,24.8932,24.8932,24.8031,24.8289,138500.0
2011-05-11 10:00:00,38.59,38.59,38.51,38.56,126900.0,24.8224,24.8224,24.771,24.8031,126900.0
2011-05-11 10:30:00,38.56,38.57,38.44,38.53,98800.0,24.8031,24.8096,24.7259,24.7838,98800.0
2011-05-11 11:00:00,38.54,38.62,38.52,38.56,80300.0,24.7903,24.8417,24.7774,24.8031,80300.0
2011-05-11 11:30:00,38.56,38.59,38.41,38.45,130400.0,24.8031,24.8224,24.7066,24.7324,130400.0
2011-05-11 12:00:00,38.45,38.45,38.14,38.16,207300.0,24.7324,24.7324,24.533,24.5458,207300.0
2011-05-11 12:30:00,38.14,38.24,38.09,38.18,141500.0,24.533,24.5973,24.5008,24.5587,141500.0
2011-05-11 13:00:00,38.19,38.2,38.08,38.09,199500.0,24.5651,24.5716,24.4944,24.5008,199500.0
2011-05-11 13:30:00,38.09,38.1,37.97,38.06,122000.0,24.5008,24.5072,24.4236,24.4815,122000.0
2011-05-11 14:00:00,38.05,38.09,37.97,38.0,135800.0,24.4751,24.5008,24.4236,24.4429,135800.0
2011-05-11 14:30:00,38.0,38.1,38.0,38.05,129200.0,24.4429,24.5072,24.4429,24.4751,129200.0
2011-05-11 15:00:00,38.05,38.17,38.04,38.12,99900.0,24.4751,24.5523,24.4686,24.5201,99900.0
2011-05-11 15:30:00,38.12,38.15,38.03,38.12,222600.0,24.5201,24.5394,24.4622,24.5201,222600.0
2011-05-12 09:30:00,38.0,38.0,37.76,37.86,212600.0,24.4429,24.4429,24.2885,24.3529,212600.0
2011-05-12 10:00:00,37.87,37.99,37.78,37.97,135300.0,24.3593,24.4365,24.3014,24.4236,135300.0
2011-05-12 10:30:00,37.98,38.03,37.85,37.89,121000.0,24.4301,24.4622,24.3464,24.3722,121000.0
2011-05-12 11:00:00,37.89,38.16,37.87,38.16,134900.0,24.3722,24.5458,24.3593,24.5458,134900.0
2011-05-12 11:30:00,38.16,38.23,38.12,38.12,163900.0,24.5458,24.5909,24.5201,24.5201,163900.0
2011-05-12 12:00:00,38.14,38.16,38.07,38.15,81000.0,24.533,24.5458,24.4879,24.5394,81000.0
2011-05-12 12:30:00,38.16,38.2,38.12,38.2,50600.0,24.5458,24.5716,24.5201,24.5716,50600.0
2011-05-12 13:00:00,38.22,38.41,38.22,38.37,57900.0,24.5844,24.7066,24.5844,24.6809,57900.0
2011-05-12 13:30:00,38.37,38.4,38.31,38.35,67200.0,24.6809,24.7002,24.6423,24.668,67200.0
2011-05-12 14:00:00,38.36,38.4,38.24,38.25,58800.0,24.6745,24.7002,24.5973,24.6037,58800.0
2011-05-12 14:30:00,38.26,38.29,38.2,38.21,120900.0,24.6102,24.6295,24.5716,24.578,120900.0
2011-05-12 15:00:00,38.2,38.26,38.19,38.24,126800.0,24.5716,24.6102,24.5651,24.5973,126800.0
2011-05-12 15:30:00,38.24,38.32,38.21,38.26,93800.0,24.5973,24.6488,24.578,24.6102,93800.0
2011-05-13 09:30:00,38.17,38.2,38.02,38.07,233200.0,24.5523,24.5716,24.4558,24.4879,233200.0
2011-05-13 10:00:00,38.09,38.12,37.97,38.06,115500.0,24.5008,24.5201,24.4236,24.4815,115500.0
2011-05-13 10:30:00,38.04,38.11,37.96,37.97,71300.0,24.4686,24.5137,24.4172,24.4236,71300.0
2011-05-13 11:00:00,37.97,37.97,37.8,37.82,134100.0,24.4236,24.4236,24.3143,24.3271,134100.0
2011-05-13 11:30:00,37.82,37.89,37.69,37.72,113800.0,24.3271,24.3722,24.2435,24.2628,113800.0
2011-05-13 12:00:00,37.72,37.75,37.44,37.56,273300.0,24.2628,24.2821,24.0827,24.1599,273300.0
2011-05-13 12:30:00,37.55,37.65,37.54,37.6,97200.0,24.1535,24.2178,24.147,24.1856,97200.0
2011-05-13 13:00:00,37.6,37.69,37.59,37.64,67300.0,24.1856,24.2435,24.1792,24.2114,67300.0
2011-05-13 13:30:00,37.66,37.66,37.59,37.63,31700.0,24.2242,24.2242,24.1792,24.2049,31700.0
2011-05-13 14:00:00,37.62,37.74,37.62,37.71,100900.0,24.1985,24.2757,24.1985,24.2564,100900.0
2011-05-13 14:30:00,37.73,37.75,37.67,37.68,42000.0,24.2692,24.2821,24.2306,24.2371,42000.0
2011-05-13 15:00:00,37.69,37.74,37.61,37.63,66300.0,24.2435,24.2757,24.1921,24.2049,66300.0
2011-05-13 15:30:00,37.64,37.67,37.6,37.64,113100.0,24.2114,24.2306,24.1856,24.2114,113100.0
2011-05-16 09:30:00,37.57,37.65,37.5,37.65,126900.0,24.1663,24.2178,24.1213,24.2178,126900.0
2011-05-16 10:00:00,37.65,37.8,37.65,37.77,129400.0,24.2178,24.3143,24.2178,24.295,129400.0
2011-05-16 10:30:00,37.77,37.91,37.75,37.91,61000.0,24.295,24.385,24.2821,24.385,61000.0
2011-05-16 11:00:00,37.92,37.99,37.85,37.87,58600.0,24.3915,24.4365,24.3464,24.3593,58600.0
2011-05-16 11:30:00,37.87,37.93,37.81,37.82,33700.0,24.3593,24.3979,24.3207,24.3271,33700.0
2011-05-16 12:00:00,37.84,37.84,37.74,37.78,544800.0,24.34,24.34,24.2757,24.3014,544800.0
2011-05-16 12:30:00,37.79,37.87,37.66,37.67,105600.0,24.3078,24.3593,24.2242,24.2306,105600.0
2011-05-16 13:00:00,37.67,37.69,37.61,37.67,173600.0,24.2306,24.2435,24.1921,24.2306,173600.0
2011-05-16 13:30:00,37.68,37.78,37.68,37.73,60300.0,24.2371,24.3014,24.2371,24.2692,60300.0
2011-05-16 14:00:00,37.7,37.79,37.63,37.63,86900.0,24.2499,24.3078,24.2049,24.2049,86900.0
2011-05-16 14:30:00,37.64,37.68,37.59,37.63,171200.0,24.2114,24.2371,24.1792,24.2049,171200.0
2011-05-16 15:00:00,37.63,37.72,37.61,37.61,128600.0,24.2049,24.2628,24.1921,24.1921,128600.0
2011-05-16 15:30:00,37.61,37.64,37.48,37.59,265300.0,24.1921,24.2114,24.1084,24.1792,265300.0
2011-05-17 09:30:00,37.4,37.53,37.37,37.5,158900.0,24.057,24.1406,24.0377,24.1213,158900.0
2011-05-17 10:00:00,37.49,37.62,37.39,37.62,78800.0,24.1149,24.1985,24.0505,24.1985,78800.0
2011-05-17 10:30:00,37.62,37.63,37.44,37.47,148800.0,24.1985,24.2049,24.0827,24.102,148800.0
2011-05-17 11:00:00,37.47,37.47,37.3,37.37,205400.0,24.102,24.102,23.9927,24.0377,205400.0
2011-05-17 11:30:00,37.37,37.39,37.21,37.34,253000.0,24.0377,24.0505,23.9348,24.0184,253000.0
2011-05-17 12:00:00,37.34,37.42,37.3,37.37,104600.0,24.0184,24.0698,23.9927,24.0377,104600.0
2011-05-17 12:30:00,37.37,37.48,37.34,37.38,72500.0,24.0377,24.1084,24.0184,24.0441,72500.0
2011-05-17 13:00:00,37.38,37.51,37.36,37.5,66200.0,24.0441,24.1277,24.0312,24.1213,66200.0
2011-05-17 13:30:00,37.49,37.56,37.45,37.55,85800.0,24.1149,24.1599,24.0891,24.1535,85800.0
2011-05-17 14:00:00,37.56,37.63,37.46,37.48,61200.0,24.1599,24.2049,24.0956,24.1084,61200.0
2011-05-17 14:30:00,37.48,37.63,37.44,37.63,92400.0,24.1084,24.2049,24.0827,24.2049,92400.0
2011-05-17 15:00:00,37.62,37.66,37.58,37.6,90700.0,24.1985,24.2242,24.1728,24.1856,90700.0
2011-05-17 15:30:00,37.61,37.69,37.6,37.66,67800.0,24.1921,24.2435,24.1856,24.2242,67800.0
2011-05-18 09:30:00,37.64,37.71,37.56,37.66,135100.0,24.2114,24.2564,24.1599,24.2242,135100.0
2011-05-18 10:00:00,37.66,37.75,37.65,37.71,103000.0,24.2242,24.2821,24.2178,24.2564,103000.0
2011-05-18 10:30:00,37.72,37.87,37.72,37.79,103400.0,24.2628,24.3593,24.2628,24.3078,103400.0
2011-05-18 11:00:00,37.79,37.84,37.75,37.78,86000.0,24.3078,24.34,24.2821,24.3014,86000.0
2011-05-18 11:30:00,37.78,37.84,37.77,37.8,50500.0,24.3014,24.34,24.295,24.3143,50500.0
2011-05-18 12:00:00,37.8,37.85,37.78,37.85,33300.0,24.3143,24.3464,24.3014,24.3464,33300.0
2011-05-18 12:30:00,37.85,37.88,37.82,37.83,85100.0,24.3464,24.3657,24.3271,24.3336,85100.0
2011-05-18 13:00:00,37.83,37.91,37.82,37.87,92400.0,24.3336,24.385,24.3271,24.3593,92400.0
2011-05-18 13:30:00,37.88,37.98,37.88,37.97,44400.0,24.3657,24.4301,24.3657,24.4236,44400.0
2011-05-18 14:00:00,37.96,38.03,37.86,37.89,79100.0,24.4172,24.4622,24.3529,24.3722,79100.0
2011-05-18 14:30:00,37.89,37.93,37.84,37.85,77000.0,24.3722,24.3979,24.34,24.3464,77000.0
2011-05-18 15:00:00,37.85,37.95,37.84,37.95,44700.0,24.3464,24.4108,24.34,24.4108,44700.0
2011-05-18 15:30:00,37.96,37.98,37.91,37.91,89500.0,24.4172,24.4301,24.385,24.385,89500.0
2011-05-19 09:30:00,38.03,38.11,37.99,38.07,178300.0,24.4622,24.5137,24.4365,24.4879,178300.0
2011-05-19 10:00:00,38.06,38.09,37.93,37.97,118200.0,24.4815,24.5008,24.3979,24.4236,118200.0
2011-05-19 10:30:00,37.96,37.99,37.83,37.84,76400.0,24.4172,24.4365,24.3336,24.34,76400.0
2011-05-19 11:00:00,37.84,37.89,37.79,37.87,61200.0,24.34,24.3722,24.3078,24.3593,61200.0
2011-05-19 11:30:00,37.88,37.92,37.85,37.86,34100.0,24.3657,24.3915,24.3464,24.3529,34100.0
2011-05-19 12:00:00,37.86,38.08,37.86,38.08,40700.0,24.3529,24.4944,24.3529,24.4944,40700.0
2011-05-19 12:30:00,38.07,38.12,38.06,38.09,122800.0,24.4879,24.5201,24.4815,24.5008,122800.0
2011-05-19 13:00:00,38.1,38.16,38.07,38.12,59300.0,24.5072,24.5458,24.4879,24.5201,59300.0
2011-05-19 13:30:00,38.12,38.17,38.08,38.13,29600.0,24.5201,24.5523,24.4944,24.5265,29600.0
2011-05-19 14:00:00,38.14,38.17,38.04,38.06,35900.0,24.533,24.5523,24.4686,24.4815,35900.0
2011-05-19 14:30:00,38.06,38.08,38.0,38.06,35000.0,24.4815,24.4944,24.4429,24.4815,35000.0
2011-05-19 15:00:00,38.07,38.15,38.07,38.13,77200.0,24.4879,24.5394,24.4879,24.5265,77200.0
2011-05-19 15:30:00,38.13,38.17,38.1,38.15,96400.0,24.5265,24.5523,24.5072,24.5394,96400.0
2011-05-20 09:30:00,37.92,37.92,37.63,37.66,194100.0,24.3915,24.3915,24.2049,24.2242,194100.0
2011-05-20 10:00:00,37.66,37.68,37.52,37.63,77500.0,24.2242,24.2371,24.1342,24.2049,77500.0
2011-05-20 10:30:00,37.61,37.62,37.45,37.51,47900.0,24.1921,24.1985,24.0891,24.1277,47900.0
2011-05-20 11:00:00,37.5,37.63,37.48,37.63,74500.0,24.1213,24.2049,24.1084,24.2049,74500.0
2011-05-20 11:30:00,37.64,37.73,37.62,37.63,32900.0,24.2114,24.2692,24.1985,24.2049,32900.0
2011-05-20 12:00:00,37.63,37.79,37.59,37.79,41100.0,24.2049,24.3078,24.1792,24.3078,41100.0
2011-05-20 12:30:00,37.81,37.84,37.73,37.74,69400.0,24.3207,24.34,24.2692,24.2757,69400.0
2011-05-20 13:00:00,37.74,37.85,37.73,37.79,100100.0,24.2757,24.3464,24.2692,24.3078,100100.0
2011-05-20 13:30:00,37.81,37.91,37.78,37.79,33400.0,24.3207,24.385,24.3014,24.3078,33400.0
2011-05-20 14:00:00,37.81,37.82,37.71,37.76,55200.0,24.3207,24.3271,24.2564,24.2885,55200.0
2011-05-20 14:30:00,37.76,37.78,37.69,37.69,43000.0,24.2885,24.3014,24.2435,24.2435,43000.0
2011-05-20 15:00:00,37.69,37.71,37.65,37.66,102700.0,24.2435,24.2564,24.2178,24.2242,102700.0
2011-05-20 15:30:00,37.67,37.69,37.54,37.58,115500.0,24.2306,24.2435,24.147,24.1728,115500.0
2011-05-23 09:30:00,36.74,36.82,36.66,36.81,323500.0,23.6324,23.6839,23.581,23.6775,323500.0
2011-05-23 10:00:00,36.79,36.86,36.72,36.75,131600.0,23.6646,23.7096,23.6196,23.6389,131600.0
2011-05-23 10:30:00,36.76,36.83,36.69,36.72,112000.0,23.6453,23.6903,23.6003,23.6196,112000.0
2011-05-23 11:00:00,36.7,36.77,36.66,36.68,110200.0,23.6067,23.6517,23.581,23.5938,110200.0
2011-05-23 11:30:00,36.68,36.69,36.59,36.63,101100.0,23.5938,23.6003,23.536,23.5617,101100.0
2011-05-23 12:00:00,36.63,36.65,36.56,36.64,71300.0,23.5617,23.5746,23.5167,23.5681,71300.0
2011-05-23 12:30:00,36.66,36.7,36.63,36.68,63600.0,23.581,23.6067,23.5617,23.5938,63600.0
2011-05-23 13:00:00,36.69,36.69,36.62,36.64,65200.0,23.6003,23.6003,23.5553,23.5681,65200.0
2011-05-23 13:30:00,36.64,36.74,36.63,36.73,115500.0,23.5681,23.6324,23.5617,23.626,115500.0
2011-05-23 14:00:00,36.73,36.8,36.72,36.75,69000.0,23.626,23.671,23.6196,23.6389,69000.0
2011-05-23 14:30:00,36.76,36.85,36.76,36.81,128900.0,23.6453,23.7032,23.6453,23.6775,128900.0
2011-05-23 15:00:00,36.82,36.85,36.74,36.75,106900.0,23.6839,23.7032,23.6324,23.6389,106900.0
2011-05-23 15:30:00,36.75,36.76,36.68,36.68,306600.0,23.6389,23.6453,23.5938,23.5938,306600.0
2011-05-24 09:30:00,36.98,37.09,36.98,37.05,129000.0,23.7868,23.8576,23.7868,23.8318,129000.0
2011-05-24 10:00:00,37.05,37.13,37.02,37.02,152700.0,23.8318,23.8833,23.8125,23.8125,152700.0
2011-05-24 10:30:00,37.02,37.05,36.94,36.96,127400.0,23.8125,23.8318,23.7611,23.774,127400.0
2011-05-24 11:00:00,36.96,37.06,36.93,36.93,174400.0,23.774,23.8383,23.7547,23.7547,174400.0
2011-05-24 11:30:00,36.92,37.0,36.86,36.87,107800.0,23.7482,23.7997,23.7096,23.7161,107800.0
2011-05-24 12:00:00,36.86,36.87,36.81,36.85,67200.0,23.7096,23.7161,23.6775,23.7032,67200.0
2011-05-24 12:30:00,36.84,36.88,36.8,36.85,37900.0,23.6968,23.7225,23.671,23.7032,37900.0
2011-05-24 13:00:00,36.84,36.91,36.83,36.87,38200.0,23.6968,23.7418,23.6903,23.7161,38200.0
2011-05-24 13:30:00,36.87,36.9,36.81,36.88,41900.0,23.7161,23.7354,23.6775,23.7225,41900.0
2011-05-24 14:00:00,36.9,36.99,36.86,36.99,148100.0,23.7354,23.7932,23.7096,23.7932,148100.0
2011-05-24 14:30:00,36.99,37.0,36.93,36.96,135100.0,23.7932,23.7997,23.7547,23.774,135100.0
2011-05-24 15:00:00,36.95,37.0,36.94,36.98,71300.0,23.7675,23.7997,23.7611,23.7868,71300.0
2011-05-24 15:30:00,36.98,36.98,36.87,36.9,71300.0,23.7868,23.7868,23.7161,23.7354,71300.0
2011-05-25 09:30:00,36.77,36.95,36.77,36.88,70700.0,23.6517,23.7675,23.6517,23.7225,70700.0
2011-05-25 10:00:00,36.87,36.92,36.81,36.92,69700.0,23.7161,23.7482,23.6775,23.7482,69700.0
2011-05-25 10:30:00,36.9,37.1,36.89,37.05,152600.0,23.7354,23.864,23.7289,23.8318,152600.0
2011-05-25 11:00:00,37.03,37.18,37.03,37.12,222100.0,23.819,23.9155,23.819,23.8769,222100.0
2011-05-25 11:30:00,37.12,37.24,37.11,37.17,67700.0,23.8769,23.9541,23.8704,23.909,67700.0
2011-05-25 12:00:00,37.17,37.2,37.13,37.16,32700.0,23.909,23.9283,23.8833,23.9026,32700.0
2011-05-25 12:30:00,37.17,37.17,37.11,37.17,30900.0,23.909,23.909,23.8704,23.909,30900.0
2011-05-25 13:00:00,37.17,37.2,37.12,37.12,148600.0,23.909,23.9283,23.8769,23.8769,148600.0
2011-05-25 13:30:00,37.11,37.16,37.08,37.09,89200.0,23.8704,23.9026,23.8511,23.8576,89200.0
2011-05-25 14:00:00,37.09,37.17,37.08,37.17,71500.0,23.8576,23.909,23.8511,23.909,71500.0
2011-05-25 14:30:00,37.17,37.18,37.11,37.16,73300.0,23.909,23.9155,23.8704,23.9026,73300.0
2011-05-25 15:00:00,37.16,37.28,37.13,37.26,93700.0,23.9026,23.9798,23.8833,23.9669,93700.0
2011-05-25 15:30:00,37.25,37.26,37.14,37.18,150700.0,23.9605,23.9669,23.8897,23.9155,150700.0
2011-05-26 09:30:00,37.37,37.49,37.25,37.27,134900.0,24.0377,24.1149,23.9605,23.9734,134900.0
2011-05-26 10:00:00,37.28,37.3,37.2,37.27,90000.0,23.9798,23.9927,23.9283,23.9734,90000.0
2011-05-26 10:30:00,37.28,37.33,37.15,37.18,94700.0,23.9798,24.0119,23.8962,23.9155,94700.0
2011-05-26 11:00:00,37.18,37.26,37.12,37.26,78200.0,23.9155,23.9669,23.8769,23.9669,78200.0
2011-05-26 11:30:00,37.26,37.28,37.18,37.26,82300.0,23.9669,23.9798,23.9155,23.9669,82300.0
2011-05-26 12:00:00,37.26,37.34,37.24,37.33,41900.0,23.9669,24.0184,23.9541,24.0119,41900.0
2011-05-26 12:30:00,37.34,37.42,37.3,37.38,35500.0,24.0184,24.0698,23.9927,24.0441,35500.0
2011-05-26 13:00:00,37.39,37.53,37.39,37.5,63100.0,24.0505,24.1406,24.0505,24.1213,63100.0
2011-05-26 13:30:00,37.49,37.51,37.44,37.46,64700.0,24.1149,24.1277,24.0827,24.0956,64700.0
2011-05-26 14:00:00,37.47,37.56,37.46,37.55,67400.0,24.102,24.1599,24.0956,24.1535,67400.0
2011-05-26 14:30:00,37.55,37.62,37.55,37.59,73000.0,24.1535,24.1985,24.1535,24.1792,73000.0
2011-05-26 15:00:00,37.6,37.6,37.51,37.59,92400.0,24.1856,24.1856,24.1277,24.1792,92400.0
2011-05-26 15:30:00,37.59,37.6,37.52,37.54,82300.0,24.1792,24.1856,24.1342,24.147,82300.0
2011-05-27 09:30:00,37.76,37.79,37.71,37.76,135400.0,24.2885,24.3078,24.2564,24.2885,135400.0
2011-05-27 10:00:00,37.75,37.77,37.68,37.77,114400.0,24.2821,24.295,24.2371,24.295,114400.0
2011-05-27 10:30:00,37.77,37.84,37.7,37.84,67000.0,24.295,24.34,24.2499,24.34,67000.0
2011-05-27 11:00:00,37.83,37.92,37.83,37.88,107500.0,24.3336,24.3915,24.3336,24.3657,107500.0
2011-05-27 11:30:00,37.87,37.93,37.85,37.91,37200.0,24.3593,24.3979,24.3464,24.385,37200.0
2011-05-27 12:00:00,37.91,37.92,37.83,37.87,47000.0,24.385,24.3915,24.3336,24.3593,47000.0
2011-05-27 12:30:00,37.87,37.91,37.82,37.82,78500.0,24.3593,24.385,24.3271,24.3271,78500.0
2011-05-27 13:00:00,37.83,37.85,37.8,37.8,80800.0,24.3336,24.3464,24.3143,24.3143,80800.0
2011-05-27 13:30:00,37.81,37.83,37.77,37.83,86300.0,24.3207,24.3336,24.295,24.3336,86300.0
2011-05-27 14:00:00,37.83,37.84,37.81,37.84,49600.0,24.3336,24.34,24.3207,24.34,49600.0
2011-05-27 14:30:00,37.83,37.85,37.76,37.76,91900.0,24.3336,24.3464,24.2885,24.2885,91900.0
2011-05-27 15:00:00,37.76,37.83,37.74,37.81,67200.0,24.2885,24.3336,24.2757,24.3207,67200.0
2011-05-27 15:30:00,37.8,37.82,37.75,37.78,93300.0,24.3143,24.3271,24.2821,24.3014,93300.0
2011-05-31 09:30:00,38.44,38.47,38.37,38.38,279200.0,24.7259,24.7452,24.6809,24.6873,279200.0
2011-05-31 10:00:00,38.38,38.41,38.26,38.32,273700.0,24.6873,24.7066,24.6102,24.6488,273700.0
2011-05-31 10:30:00,38.32,38.34,38.26,38.26,107100.0,24.6488,24.6616,24.6102,24.6102,107100.0
2011-05-31 11:00:00,38.25,38.32,38.23,38.28,78700.0,24.6037,24.6488,24.5909,24.623,78700.0
2011-05-31 11:30:00,38.28,38.34,38.25,38.28,40300.0,24.623,24.6616,24.6037,24.623,40300.0
2011-05-31 12:00:00,38.28,38.29,38.21,38.27,40600.0,24.623,24.6295,24.578,24.6166,40600.0
2011-05-31 12:30:00,38.25,38.27,38.2,38.24,61800.0,24.6037,24.6166,24.5716,24.5973,61800.0
2011-05-31 13:00:00,38.23,38.31,38.23,38.29,103700.0,24.5909,24.6423,24.5909,24.6295,103700.0
2011-05-31 13:30:00,38.28,38.36,38.25,38.36,280400.0,24.623,24.6745,24.6037,24.6745,280400.0
2011-05-31 14:00:00,38.35,38.36,38.31,38.32,54400.0,24.668,24.6745,24.6423,24.6488,54400.0
2011-05-31 14:30:00,38.32,38.34,38.29,38.33,30000.0,24.6488,24.6616,24.6295,24.6552,30000.0
2011-05-31 15:00:00,38.32,38.34,38.27,38.33,129700.0,24.6488,24.6616,24.6166,24.6552,129700.0
2011-05-31 15:30:00,38.33,38.55,38.32,38.55,276900.0,24.6552,24.7967,24.6488,24.7967,276900.0
2011-06-01 09:30:00,38.39,38.41,38.34,38.34,82400.0,24.6938,24.7066,24.6616,24.6616,82400.0
2011-06-01 10:00:00,38.33,38.34,38.16,38.18,272400.0,24.6552,24.6616,24.5458,24.5587,272400.0
2011-06-01 10:30:00,38.18,38.21,38.05,38.13,104800.0,24.5587,24.578,24.4751,24.5265,104800.0
2011-06-01 11:00:00,38.14,38.28,38.13,38.28,97600.0,24.533,24.623,24.5265,24.623,97600.0
2011-06-01 11:30:00,38.28,38.28,38.13,38.14,120000.0,24.623,24.623,24.5265,24.533,120000.0
2011-06-01 12:00:00,38.13,38.17,37.96,38.0,165400.0,24.5265,24.5523,24.4172,24.4429,165400.0
2011-06-01 12:30:00,38.0,38.07,37.99,38.0,119400.0,24.4429,24.4879,24.4365,24.4429,119400.0
2011-06-01 13:00:00,38.0,38.04,37.82,37.86,169700.0,24.4429,24.4686,24.3271,24.3529,169700.0
2011-06-01 13:30:00,37.85,37.96,37.83,37.94,83800.0,24.3464,24.4172,24.3336,24.4043,83800.0
2011-06-01 14:00:00,37.93,37.95,37.84,37.87,435500.0,24.3979,24.4108,24.34,24.3593,435500.0
2011-06-01 14:30:00,37.86,37.86,37.79,37.85,150200.0,24.3529,24.3529,24.3078,24.3464,150200.0
2011-06-01 15:00:00,37.84,37.88,37.71,37.77,252800.0,24.34,24.3657,24.2564,24.295,252800.0
2011-06-01 15:30:00,37.77,37.79,37.63,37.66,148100.0,24.295,24.3078,24.2049,24.2242,148100.0
2011-06-02 09:30:00,37.84,37.94,37.67,37.79,149600.0,24.34,24.4043,24.2306,24.3078,149600.0
2011-06-02 10:00:00,37.8,37.86,37.7,37.75,103400.0,24.3143,24.3529,24.2499,24.2821,103400.0
2011-06-02 10:30:00,37.75,37.84,37.72,37.72,75600.0,24.2821,24.34,24.2628,24.2628,75600.0
2011-06-02 11:00:00,37.72,37.76,37.54,37.55,195300.0,24.2628,24.2885,24.147,24.1535,195300.0
2011-06-02 11:30:00,37.56,37.56,37.45,37.54,112200.0,24.1599,24.1599,24.0891,24.147,112200.0
2011-06-02 12:00:00,37.54,37.62,37.51,37.58,69100.0,24.147,24.1985,24.1277,24.1728,69100.0
2011-06-02 12:30:00,37.59,37.75,37.54,37.72,49300.0,24.1792,24.2821,24.147,24.2628,49300.0
2011-06-02 13:00:00,37.73,37.86,37.73,37.84,108000.0,24.2692,24.3529,24.2692,24.34,108000.0
2011-06-02 13:30:00,37.84,37.9,37.79,37.88,94200.0,24.34,24.3786,24.3078,24.3657,94200.0
2011-06-02 14:00:00,37.88,37.93,37.76,37.78,78400.0,24.3657,24.3979,24.2885,24.3014,78400.0
2011-06-02 14:30:00,37.78,37.9,37.77,37.9,85900.0,24.3014,24.3786,24.295,24.3786,85900.0
2011-06-02 15:00:00,37.91,37.92,37.85,37.89,71100.0,24.385,24.3915,24.3464,24.3722,71100.0
2011-06-02 15:30:00,37.89,37.91,37.82,37.88,200700.0,24.3722,24.385,24.3271,24.3657,200700.0
2011-06-03 09:30:00,37.49,37.64,37.48,37.62,381700.0,24.1149,24.2114,24.1084,24.1985,381700.0
2011-06-03 10:00:00,37.61,37.77,37.61,37.75,552900.0,24.1921,24.295,24.1921,24.2821,552900.0
2011-06-03 10:30:00,37.76,37.85,37.74,37.8,591300.0,24.2885,24.3464,24.2757,24.3143,591300.0
2011-06-03 11:00:00,37.8,37.87,37.76,37.78,408000.0,24.3143,24.3593,24.2885,24.3014,408000.0
2011-06-03 11:30:00,37.78,37.94,37.78,37.92,282400.0,24.3014,24.4043,24.3014,24.3915,282400.0
2011-06-03 12:00:00,37.94,38.02,37.9,38.01,310000.0,24.4043,24.4558,24.3786,24.4493,310000.0
2011-06-03 12:30:00,38.02,38.1,37.99,38.04,320400.0,24.4558,24.5072,24.4365,24.4686,320400.0
2011-06-03 13:00:00,38.06,38.07,38.01,38.01,308100.0,24.4815,24.4879,24.4493,24.4493,308100.0
2011-06-03 13:30:00,38.02,38.07,38.0,38.01,188100.0,24.4558,24.4879,24.4429,24.4493,188100.0
2011-06-03 14:00:00,38.0,38.02,37.97,38.0,258100.0,24.4429,24.4558,24.4236,24.4429,258100.0
2011-06-03 14:30:00,37.99,38.0,37.91,37.91,229500.0,24.4365,24.4429,24.385,24.385,229500.0
2011-06-03 15:00:00,37.91,37.92,37.84,37.86,465300.0,24.385,24.3915,24.34,24.3529,465300.0
2011-06-03 15:30:00,37.88,37.96,37.85,37.89,513400.0,24.3657,24.4172,24.3464,24.3722,513400.0
2011-06-06 09:30:00,37.77,37.81,37.69,37.74,95000.0,24.295,24.3207,24.2435,24.2757,95000.0
2011-06-06 10:00:00,37.74,37.75,37.61,37.69,259200.0,24.2757,24.2821,24.1921,24.2435,259200.0
2011-06-06 10:30:00,37.68,37.71,37.58,37.6,462300.0,24.2371,24.2564,24.1728,24.1856,462300.0
2011-06-06 11:00:00,37.6,37.73,37.58,37.72,199300.0,24.1856,24.2692,24.1728,24.2628,199300.0
2011-06-06 11:30:00,37.72,37.75,37.66,37.69,422600.0,24.2628,24.2821,24.2242,24.2435,422600.0
2011-06-06 12:00:00,37.68,37.71,37.65,37.67,127700.0,24.2371,24.2564,24.2178,24.2306,127700.0
2011-06-06 12:30:00,37.67,37.67,37.58,37.63,433500.0,24.2306,24.2306,24.1728,24.2049,433500.0
2011-06-06 13:00:00,37.63,37.69,37.6,37.63,639400.0,24.2049,24.2435,24.1856,24.2049,639400.0
2011-06-06 13:30:00,37.63,37.63,37.51,37.54,315600.0,24.2049,24.2049,24.1277,24.147,315600.0
2011-06-06 14:00:00,37.54,37.6,37.52,37.53,223300.0,24.147,24.1856,24.1342,24.1406,223300.0
2011-06-06 14:30:00,37.53,37.54,37.42,37.47,138800.0,24.1406,24.147,24.0698,24.102,138800.0
2011-06-06 15:00:00,37.47,37.5,37.37,37.42,238300.0,24.102,24.1213,24.0377,24.0698,238300.0
2011-06-06 15:30:00,37.43,37.51,37.38,37.39,812100.0,24.0763,24.1277,24.0441,24.0505,812100.0
2011-06-07 09:30:00,37.86,37.89,37.74,37.8,97600.0,24.3529,24.3722,24.2757,24.3143,97600.0
2011-06-07 10:00:00,37.81,37.92,37.81,37.87,132700.0,24.3207,24.3915,24.3207,24.3593,132700.0
2011-06-07 10:30:00,37.89,38.0,37.87,37.96,207700.0,24.3722,24.4429,24.3593,24.4172,207700.0
2011-06-07 11:00:00,37.95,37.96,37.84,37.84,71000.0,24.4108,24.4172,24.34,24.34,71000.0
2011-06-07 11:30:00,37.84,37.85,37.77,37.83,222500.0,24.34,24.3464,24.295,24.3336,222500.0
2011-06-07 12:00:00,37.84,37.87,37.8,37.85,54000.0,24.34,24.3593,24.3143,24.3464,54000.0
2011-06-07 12:30:00,37.84,37.88,37.81,37.87,111500.0,24.34,24.3657,24.3207,24.3593,111500.0
2011-06-07 13:00:00,37.86,37.9,37.85,37.88,49600.0,24.3529,24.3786,24.3464,24.3657,49600.0
2011-06-07 13:30:00,37.88,37.94,37.88,37.9,43000.0,24.3657,24.4043,24.3657,24.3786,43000.0
2011-06-07 14:00:00,37.91,37.99,37.91,37.98,89500.0,24.385,24.4365,24.385,24.4301,89500.0
2011-06-07 14:30:00,37.97,37.97,37.9,37.93,133500.0,24.4236,24.4236,24.3786,24.3979,133500.0
2011-06-07 15:00:00,37.93,37.94,37.85,37.86,281600.0,24.3979,24.4043,24.3464,24.3529,281600.0
2011-06-07 15:30:00,37.85,37.85,37.69,37.69,202400.0,24.3464,24.3464,24.2435,24.2435,202400.0
2011-06-08 09:30:00,37.43,37.54,37.36,37.38,253000.0,24.0763,24.147,24.0312,24.0441,253000.0
2011-06-08 10:00:00,37.37,37.52,37.37,37.48,324100.0,24.0377,24.1342,24.0377,24.1084,324100.0
2011-06-08 10:30:00,37.47,37.5,37.39,37.45,253000.0,24.102,24.1213,24.0505,24.0891,253000.0
2011-06-08 11:00:00,37.45,37.54,37.34,37.35,134100.0,24.0891,24.147,24.0184,24.0248,134100.0
2011-06-08 11:30:00,37.35,37.42,37.3,37.41,137000.0,24.0248,24.0698,23.9927,24.0634,137000.0
2011-06-08 12:00:00,37.41,37.47,37.33,37.37,81700.0,24.0634,24.102,24.0119,24.0377,81700.0
2011-06-08 12:30:00,37.35,37.45,37.33,37.45,56100.0,24.0248,24.0891,24.0119,24.0891,56100.0
2011-06-08 13:00:00,37.44,37.48,37.39,37.42,164900.0,24.0827,24.1084,24.0505,24.0698,164900.0
2011-06-08 13:30:00,37.42,37.42,37.24,37.28,133500.0,24.0698,24.0698,23.9541,23.9798,133500.0
2011-06-08 14:00:00,37.27,37.34,37.21,37.23,174500.0,23.9734,24.0184,23.9348,23.9476,174500.0
2011-06-08 14:30:00,37.25,37.36,37.25,37.3,141300.0,23.9605,24.0312,23.9605,23.9927,141300.0
2011-06-08 15:00:00,37.3,37.31,37.17,37.19,93400.0,23.9927,23.9991,23.909,23.9219,93400.0
2011-06-08 15:30:00,37.2,37.29,37.17,37.22,137100.0,23.9283,23.9862,23.909,23.9412,137100.0
2011-06-09 09:30:00,37.35,37.43,37.26,37.41,266400.0,24.0248,24.0763,23.9669,24.0634,266400.0
2011-06-09 10:00:00,37.41,37.53,37.41,37.47,148500.0,24.0634,24.1406,24.0634,24.102,148500.0
2011-06-09 10:30:00,37.47,37.6,37.47,37.55,92000.0,24.102,24.1856,24.102,24.1535,92000.0
2011-06-09 11:00:00,37.55,37.57,37.5,37.51,80100.0,24.1535,24.1663,24.1213,24.1277,80100.0
2011-06-09 11:30:00,37.5,37.64,37.5,37.6,43300.0,24.1213,24.2114,24.1213,24.1856,43300.0
2011-06-09 12:00:00,37.6,37.67,37.59,37.6,57700.0,24.1856,24.2306,24.1792,24.1856,57700.0
2011-06-09 12:30:00,37.6,37.62,37.57,37.6,42900.0,24.1856,24.1985,24.1663,24.1856,42900.0
2011-06-09 13:00:00,37.6,37.62,37.58,37.6,91500.0,24.1856,24.1985,24.1728,24.1856,91500.0
2011-06-09 13:30:00,37.6,37.64,37.58,37.61,47900.0,24.1856,24.2114,24.1728,24.1921,47900.0
2011-06-09 14:00:00,37.6,37.66,37.6,37.64,64100.0,24.1856,24.2242,24.1856,24.2114,64100.0
2011-06-09 14:30:00,37.64,37.69,37.61,37.69,54200.0,24.2114,24.2435,24.1921,24.2435,54200.0
2011-06-09 15:00:00,37.69,37.7,37.64,37.66,51500.0,24.2435,24.2499,24.2114,24.2242,51500.0
2011-06-09 15:30:00,37.67,37.67,37.58,37.63,142800.0,24.2306,24.2306,24.1728,24.2049,142800.0
2011-06-10 09:30:00,37.27,37.3,36.97,36.99,408200.0,23.9734,23.9927,23.7804,23.7932,408200.0
2011-06-10 10:00:00,36.99,37.03,36.9,36.99,132200.0,23.7932,23.819,23.7354,23.7932,132200.0
2011-06-10 10:30:00,36.99,36.99,36.8,36.82,125400.0,23.7932,23.7932,23.671,23.6839,125400.0
2011-06-10 11:00:00,36.82,36.89,36.71,36.86,114900.0,23.6839,23.7289,23.6131,23.7096,114900.0
2011-06-10 11:30:00,36.86,36.86,36.78,36.84,80100.0,23.7096,23.7096,23.6582,23.6968,80100.0
2011-06-10 12:00:00,36.85,36.86,36.79,36.81,83900.0,23.7032,23.7096,23.6646,23.6775,83900.0
2011-06-10 12:30:00,36.81,36.86,36.8,36.82,93600.0,23.6775,23.7096,23.671,23.6839,93600.0
2011-06-10 13:00:00,36.81,36.81,36.73,36.76,50900.0,23.6775,23.6775,23.626,23.6453,50900.0
2011-06-10 13:30:00,36.76,36.76,36.61,36.65,113600.0,23.6453,23.6453,23.5488,23.5746,113600.0
2011-06-10 14:00:00,36.65,36.84,36.65,36.78,205100.0,23.5746,23.6968,23.5746,23.6582,205100.0
2011-06-10 14:30:00,36.77,36.88,36.74,36.88,215900.0,23.6517,23.7225,23.6324,23.7225,215900.0
2011-06-10 15:00:00,36.89,36.9,36.8,36.82,230200.0,23.7289,23.7354,23.671,23.6839,230200.0
2011-06-10 15:30:00,36.83,36.85,36.68,36.69,171400.0,23.6903,23.7032,23.5938,23.6003,171400.0
2011-06-13 09:30:00,36.84,36.98,36.83,36.96,290600.0,23.6968,23.7868,23.6903,23.774,290600.0
2011-06-13 10:00:00,36.96,37.01,36.91,36.99,169200.0,23.774,23.8061,23.7418,23.7932,169200.0
2011-06-13 10:30:00,36.98,37.0,36.85,36.87,106600.0,23.7868,23.7997,23.7032,23.7161,106600.0
2011-06-13 11:00:00,36.87,36.87,36.8,36.85,103300.0,23.7161,23.7161,23.671,23.7032,103300.0
2011-06-13 11:30:00,36.85,36.87,36.76,36.77,67000.0,23.7032,23.7161,23.6453,23.6517,67000.0
2011-06-13 12:00:00,36.76,36.79,36.7,36.72,33400.0,23.6453,23.6646,23.6067,23.6196,33400.0
2011-06-13 12:30:00,36.71,36.76,36.68,36.69,45400.0,23.6131,23.6453,23.5938,23.6003,45400.0
2011-06-13 13:00:00,36.68,36.74,36.59,36.72,31300.0,23.5938,23.6324,23.536,23.6196,31300.0
2011-06-13 13:30:00,36.72,36.85,36.69,36.85,63200.0,23.6196,23.7032,23.6003,23.7032,63200.0
2011-06-13 14:00:00,36.84,36.94,36.83,36.89,102700.0,23.6968,23.7611,23.6903,23.7289,102700.0
2011-06-13 14:30:00,36.89,36.96,36.83,36.87,84900.0,23.7289,23.774,23.6903,23.7161,84900.0
2011-06-13 15:00:00,36.87,36.92,36.8,36.85,91000.0,23.7161,23.7482,23.671,23.7032,91000.0
2011-06-13 15:30:00,36.85,36.86,36.76,36.81,131300.0,23.7032,23.7096,23.6453,23.6775,131300.0
2011-06-14 09:30:00,37.35,37.43,37.3,37.4,167500.0,24.0248,24.0763,23.9927,24.057,167500.0
2011-06-14 10:00:00,37.41,37.5,37.39,37.48,117400.0,24.0634,24.1213,24.0505,24.1084,117400.0
2011-06-14 10:30:00,37.49,37.55,37.47,37.49,75800.0,24.1149,24.1535,24.102,24.1149,75800.0
2011-06-14 11:00:00,37.48,37.49,37.4,37.4,76200.0,24.1084,24.1149,24.057,24.057,76200.0
2011-06-14 11:30:00,37.41,37.46,37.4,37.45,56500.0,24.0634,24.0956,24.057,24.0891,56500.0
2011-06-14 12:00:00,37.46,37.48,37.43,37.46,55500.0,24.0956,24.1084,24.0763,24.0956,55500.0
2011-06-14 12:30:00,37.46,37.5,37.45,37.49,43200.0,24.0956,24.1213,24.0891,24.1149,43200.0
2011-06-14 13:00:00,37.48,37.52,37.47,37.52,46900.0,24.1084,24.1342,24.102,24.1342,46900.0
2011-06-14 13:30:00,37.51,37.57,37.5,37.5,40400.0,24.1277,24.1663,24.1213,24.1213,40400.0
2011-06-14 14:00:00,37.51,37.56,37.49,37.55,66400.0,24.1277,24.1599,24.1149,24.1535,66400.0
2011-06-14 14:30:00,37.54,37.56,37.52,37.56,40000.0,24.147,24.1599,24.1342,24.1599,40000.0
2011-06-14 15:00:00,37.55,37.58,37.48,37.5,103600.0,24.1535,24.1728,24.1084,24.1213,103600.0
2011-06-14 15:30:00,37.51,37.51,37.41,37.44,352100.0,24.1277,24.1277,24.0634,24.0827,352100.0
2011-06-15 09:30:00,36.65,36.78,36.64,36.75,670700.0,23.5746,23.6582,23.5681,23.6389,670700.0
2011-06-15 10:00:00,36.75,36.8,36.7,36.7,219500.0,23.6389,23.671,23.6067,23.6067,219500.0
2011-06-15 10:30:00,36.7,36.75,36.63,36.73,393400.0,23.6067,23.6389,23.5617,23.626,393400.0
2011-06-15 11:00:00,36.73,36.75,36.61,36.61,355300.0,23.626,23.6389,23.5488,23.5488,355300.0
2011-06-15 11:30:00,36.62,36.62,36.3,36.41,731000.0,23.5553,23.5553,23.3494,23.4202,731000.0
2011-06-15 12:00:00,36.41,36.42,36.14,36.25,120100.0,23.4202,23.4266,23.2465,23.3173,120100.0
2011-06-15 12:30:00,36.25,36.3,36.24,36.24,62700.0,23.3173,23.3494,23.3108,23.3108,62700.0
2011-06-15 13:00:00,36.25,36.27,36.12,36.18,92000.0,23.3173,23.3301,23.2336,23.2722,92000.0
2011-06-15 13:30:00,36.18,36.21,36.11,36.2,61500.0,23.2722,23.2915,23.2272,23.2851,61500.0
2011-06-15 14:00:00,36.21,36.3,36.15,36.15,55800.0,23.2915,23.3494,23.2529,23.2529,55800.0
2011-06-15 14:30:00,36.15,36.26,36.14,36.17,122600.0,23.2529,23.3237,23.2465,23.2658,122600.0
2011-06-15 15:00:00,36.16,36.21,36.07,36.17,114500.0,23.2594,23.2915,23.2015,23.2658,114500.0
2011-06-15 15:30:00,36.17,36.22,36.12,36.16,202600.0,23.2658,23.298,23.2336,23.2594,202600.0
2011-06-16 09:30:00,36.0,36.09,35.9,36.0,293200.0,23.1564,23.2143,23.0921,23.1564,293200.0
2011-06-16 10:00:00,36.01,36.15,35.86,36.06,381300.0,23.1629,23.2529,23.0664,23.195,381300.0
2011-06-16 10:30:00,36.07,36.19,36.04,36.1,225600.0,23.2015,23.2787,23.1822,23.2208,225600.0
2011-06-16 11:00:00,36.1,36.21,36.0,36.18,142200.0,23.2208,23.2915,23.1564,23.2722,142200.0
2011-06-16 11:30:00,36.17,36.23,36.07,36.08,98000.0,23.2658,23.3044,23.2015,23.2079,98000.0
2011-06-16 12:00:00,36.08,36.17,36.06,36.16,77800.0,23.2079,23.2658,23.195,23.2594,77800.0
2011-06-16 12:30:00,36.15,36.17,36.08,36.08,73000.0,23.2529,23.2658,23.2079,23.2079,73000.0
2011-06-16 13:00:00,36.08,36.13,36.05,36.08,171300.0,23.2079,23.2401,23.1886,23.2079,171300.0
2011-06-16 13:30:00,36.07,36.09,35.92,35.92,144500.0,23.2015,23.2143,23.105,23.105,144500.0
2011-06-16 14:00:00,35.92,35.96,35.86,35.91,105200.0,23.105,23.1307,23.0664,23.0986,105200.0
2011-06-16 14:30:00,35.9,35.91,35.75,35.84,157200.0,23.0921,23.0986,22.9956,23.0535,157200.0
2011-06-16 15:00:00,35.85,35.99,35.85,35.96,172700.0,23.06,23.15,23.06,23.1307,172700.0
2011-06-16 15:30:00,35.97,36.11,35.95,36.08,246200.0,23.1372,23.2272,23.1243,23.2079,246200.0
2011-06-17 09:30:00,36.53,36.55,36.45,36.53,171000.0,23.4974,23.5102,23.4459,23.4974,171000.0
2011-06-17 10:00:00,36.52,36.6,36.37,36.39,215100.0,23.4909,23.5424,23.3944,23.4073,215100.0
2011-06-17 10:30:00,36.39,36.58,36.39,36.54,133900.0,23.4073,23.5295,23.4073,23.5038,133900.0
2011-06-17 11:00:00,36.54,36.59,36.46,36.57,95000.0,23.5038,23.536,23.4523,23.5231,95000.0
2011-06-17 11:30:00,36.57,36.58,36.51,36.58,105000.0,23.5231,23.5295,23.4845,23.5295,105000.0
2011-06-17 12:00:00,36.59,36.59,36.5,36.51,49000.0,23.536,23.536,23.4781,23.4845,49000.0
2011-06-17 12:30:00,36.52,36.53,36.43,36.46,31900.0,23.4909,23.4974,23.433,23.4523,31900.0
2011-06-17 13:00:00,36.46,36.47,36.37,36.41,77300.0,23.4523,23.4588,23.3944,23.4202,77300.0
2011-06-17 13:30:00,36.42,36.48,36.4,36.44,53800.0,23.4266,23.4652,23.4137,23.4395,53800.0
2011-06-17 14:00:00,36.43,36.55,36.41,36.55,59500.0,23.433,23.5102,23.4202,23.5102,59500.0
2011-06-17 14:30:00,36.56,36.56,36.46,36.49,92100.0,23.5167,23.5167,23.4523,23.4716,92100.0
2011-06-17 15:00:00,36.5,36.5,36.32,36.4,66800.0,23.4781,23.4781,23.3623,23.4137,66800.0
2011-06-17 15:30:00,36.39,36.54,36.38,36.44,140900.0,23.4073,23.5038,23.4009,23.4395,140900.0
2011-06-20 09:30:00,36.24,36.4,36.19,36.37,131700.0,23.3108,23.4137,23.2787,23.3944,131700.0
2011-06-20 10:00:00,36.39,36.41,36.26,36.33,84700.0,23.4073,23.4202,23.3237,23.3687,84700.0
2011-06-20 10:30:00,36.35,36.47,36.34,36.39,99200.0,23.3816,23.4588,23.3751,23.4073,99200.0
2011-06-20 11:00:00,36.39,36.44,36.33,36.43,231400.0,23.4073,23.4395,23.3687,23.433,231400.0
2011-06-20 11:30:00,36.43,36.47,36.41,36.45,105000.0,23.433,23.4588,23.4202,23.4459,105000.0
2011-06-20 12:00:00,36.45,36.46,36.4,36.45,57500.0,23.4459,23.4523,23.4137,23.4459,57500.0
2011-06-20 12:30:00,36.45,36.47,36.4,36.41,59300.0,23.4459,23.4588,23.4137,23.4202,59300.0
2011-06-20 13:00:00,36.41,36.44,36.38,36.42,56200.0,23.4202,23.4395,23.4009,23.4266,56200.0
2011-06-20 13:30:00,36.43,36.46,36.37,36.38,52100.0,23.433,23.4523,23.3944,23.4009,52100.0
2011-06-20 14:00:00,36.4,36.43,36.37,36.4,95400.0,23.4137,23.433,23.3944,23.4137,95400.0
2011-06-20 14:30:00,36.4,36.47,36.39,36.42,140100.0,23.4137,23.4588,23.4073,23.4266,140100.0
2011-06-20 15:00:00,36.42,36.43,36.32,36.33,104900.0,23.4266,23.433,23.3623,23.3687,104900.0
2011-06-20 15:30:00,36.33,36.44,36.33,36.42,134900.0,23.3687,23.4395,23.3687,23.4266,134900.0
2011-06-21 09:30:00,36.78,36.83,36.72,36.83,129900.0,23.6582,23.6903,23.6196,23.6903,129900.0
2011-06-21 10:00:00,36.83,36.97,36.83,36.95,142200.0,23.6903,23.7804,23.6903,23.7675,142200.0
2011-06-21 10:30:00,36.94,37.04,36.9,36.99,32800.0,23.7611,23.8254,23.7354,23.7932,32800.0
2011-06-21 11:00:00,36.99,37.09,36.98,37.08,57500.0,23.7932,23.8576,23.7868,23.8511,57500.0
2011-06-21 11:30:00,37.08,37.13,37.08,37.1,38400.0,23.8511,23.8833,23.8511,23.864,38400.0
2011-06-21 12:00:00,37.1,37.15,37.06,37.11,56700.0,23.864,23.8962,23.8383,23.8704,56700.0
2011-06-21 12:30:00,37.1,37.12,37.07,37.09,41500.0,23.864,23.8769,23.8447,23.8576,41500.0
2011-06-21 13:00:00,37.09,37.1,37.05,37.06,57300.0,23.8576,23.864,23.8318,23.8383,57300.0
2011-06-21 13:30:00,37.06,37.08,37.05,37.07,57300.0,23.8383,23.8511,23.8318,23.8447,57300.0
2011-06-21 14:00:00,37.07,37.15,37.07,37.13,85200.0,23.8447,23.8962,23.8447,23.8833,85200.0
2011-06-21 14:30:00,37.14,37.23,37.13,37.22,110100.0,23.8897,23.9476,23.8833,23.9412,110100.0
2011-06-21 15:00:00,37.23,37.23,37.15,37.15,80000.0,23.9476,23.9476,23.8962,23.8962,80000.0
2011-06-21 15:30:00,37.16,37.22,37.11,37.21,246100.0,23.9026,23.9412,23.8704,23.9348,246100.0
2011-06-22 09:30:00,37.0,37.14,36.96,37.12,385300.0,23.7997,23.8897,23.774,23.8769,385300.0
2011-06-22 10:00:00,37.12,37.15,37.03,37.1,210200.0,23.8769,23.8962,23.819,23.864,210200.0
2011-06-22 10:30:00,37.1,37.23,37.1,37.21,60700.0,23.864,23.9476,23.864,23.9348,60700.0
2011-06-22 11:00:00,37.19,37.22,37.15,37.15,213600.0,23.9219,23.9412,23.8962,23.8962,213600.0
2011-06-22 11:30:00,37.14,37.16,37.07,37.09,308000.0,23.8897,23.9026,23.8447,23.8576,308000.0
2011-06-22 12:00:00,37.09,37.12,37.03,37.09,911800.0,23.8576,23.8769,23.819,23.8576,911800.0
2011-06-22 12:30:00,37.08,37.13,37.0,37.11,203800.0,23.8511,23.8833,23.7997,23.8704,203800.0
2011-06-22 13:00:00,37.11,37.11,37.07,37.1,59900.0,23.8704,23.8704,23.8447,23.864,59900.0
2011-06-22 13:30:00,37.11,37.12,37.08,37.11,94300.0,23.8704,23.8769,23.8511,23.8704,94300.0
2011-06-22 14:00:00,37.11,37.16,37.05,37.07,175400.0,23.8704,23.9026,23.8318,23.8447,175400.0
2011-06-22 14:30:00,37.07,37.09,36.93,36.94,138600.0,23.8447,23.8576,23.7547,23.7611,138600.0
2011-06-22 15:00:00,36.95,37.0,36.94,36.96,84200.0,23.7675,23.7997,23.7611,23.774,84200.0
2011-06-22 15:30:00,36.96,36.97,36.8,36.8,288700.0,23.774,23.7804,23.671,23.671,288700.0
2011-06-23 09:30:00,36.14,36.14,35.91,35.99,249400.0,23.2465,23.2465,23.0986,23.15,249400.0
2011-06-23 10:00:00,35.99,36.1,35.93,36.03,216000.0,23.15,23.2208,23.1114,23.1757,216000.0
2011-06-23 10:30:00,36.03,36.03,35.89,36.0,310500.0,23.1757,23.1757,23.0857,23.1564,310500.0
2011-06-23 11:00:00,36.01,36.03,35.91,36.02,221300.0,23.1629,23.1757,23.0986,23.1693,221300.0
2011-06-23 11:30:00,36.02,36.1,36.01,36.07,248000.0,23.1693,23.2208,23.1629,23.2015,248000.0
2011-06-23 12:00:00,36.06,36.14,36.03,36.05,35400.0,23.195,23.2465,23.1757,23.1886,35400.0
2011-06-23 12:30:00,36.04,36.12,36.04,36.1,857400.0,23.1822,23.2336,23.1822,23.2208,857400.0
2011-06-23 13:00:00,36.1,36.17,36.08,36.15,121600.0,23.2208,23.2658,23.2079,23.2529,121600.0
2011-06-23 13:30:00,36.17,36.24,36.09,36.14,52400.0,23.2658,23.3108,23.2143,23.2465,52400.0
2011-06-23 14:00:00,36.15,36.15,36.04,36.07,125400.0,23.2529,23.2529,23.1822,23.2015,125400.0
2011-06-23 14:30:00,36.08,36.33,36.01,36.33,217600.0,23.2079,23.3687,23.1629,23.3687,217600.0
2011-06-23 15:00:00,36.33,36.47,36.19,36.34,204900.0,23.3687,23.4588,23.2787,23.3751,204900.0
2011-06-23 15:30:00,36.33,36.46,36.24,36.44,305000.0,23.3687,23.4523,23.3108,23.4395,305000.0
2011-06-24 09:30:00,36.48,36.49,36.31,36.38,180800.0,23.4652,23.4716,23.3559,23.4009,180800.0
2011-06-24 10:00:00,36.39,36.4,36.14,36.18,168900.0,23.4073,23.4137,23.2465,23.2722,168900.0
2011-06-24 10:30:00,36.17,36.23,36.05,36.11,101000.0,23.2658,23.3044,23.1886,23.2272,101000.0
2011-06-24 11:00:00,36.11,36.18,36.06,36.16,121000.0,23.2272,23.2722,23.195,23.2594,121000.0
2011-06-24 11:30:00,36.17,36.23,36.14,36.19,67400.0,23.2658,23.3044,23.2465,23.2787,67400.0
2011-06-24 12:00:00,36.18,36.24,36.15,36.19,47500.0,23.2722,23.3108,23.2529,23.2787,47500.0
2011-06-24 12:30:00,36.19,36.23,36.09,36.14,73800.0,23.2787,23.3044,23.2143,23.2465,73800.0
2011-06-24 13:00:00,36.13,36.16,36.04,36.15,42300.0,23.2401,23.2594,23.1822,23.2529,42300.0
2011-06-24 13:30:00,36.16,36.24,36.14,36.19,40900.0,23.2594,23.3108,23.2465,23.2787,40900.0
2011-06-24 14:00:00,36.19,36.2,36.1,36.16,40800.0,23.2787,23.2851,23.2208,23.2594,40800.0
2011-06-24 14:30:00,36.15,36.17,36.09,36.12,64300.0,23.2529,23.2658,23.2143,23.2336,64300.0
2011-06-24 15:00:00,36.12,36.13,36.06,36.08,79800.0,23.2336,23.2401,23.195,23.2079,79800.0
2011-06-24 15:30:00,36.09,36.16,36.06,36.11,102400.0,23.2143,23.2594,23.195,23.2272,102400.0
2011-06-27 09:30:00,36.05,36.23,36.01,36.18,124700.0,23.1886,23.3044,23.1629,23.2722,124700.0
2011-06-27 10:00:00,36.18,36.36,36.17,36.36,150800.0,23.2722,23.388,23.2658,23.388,150800.0
2011-06-27 10:30:00,36.36,36.37,36.27,36.37,67500.0,23.388,23.3944,23.3301,23.3944,67500.0
2011-06-27 11:00:00,36.37,36.38,36.27,36.3,163700.0,23.3944,23.4009,23.3301,23.3494,163700.0
2011-06-27 11:30:00,36.3,36.37,36.29,36.37,146000.0,23.3494,23.3944,23.343,23.3944,146000.0
2011-06-27 12:00:00,36.38,36.39,36.3,36.33,31000.0,23.4009,23.4073,23.3494,23.3687,31000.0
2011-06-27 12:30:00,36.32,36.35,36.32,36.33,74200.0,23.3623,23.3816,23.3623,23.3687,74200.0
2011-06-27 13:00:00,36.33,36.38,36.29,36.3,74500.0,23.3687,23.4009,23.343,23.3494,74500.0
2011-06-27 13:30:00,36.3,36.34,36.28,36.34,133600.0,23.3494,23.3751,23.3366,23.3751,133600.0
2011-06-27 14:00:00,36.37,36.47,36.37,36.46,110300.0,23.3944,23.4588,23.3944,23.4523,110300.0
2011-06-27 14:30:00,36.47,36.51,36.46,36.46,75400.0,23.4588,23.4845,23.4523,23.4523,75400.0
2011-06-27 15:00:00,36.46,36.52,36.44,36.48,85300.0,23.4523,23.4909,23.4395,23.4652,85300.0
2011-06-27 15:30:00,36.48,36.49,36.42,36.42,224500.0,23.4652,23.4716,23.4266,23.4266,224500.0
2011-06-28 09:30:00,36.58,36.64,36.52,36.61,121100.0,23.5295,23.5681,23.4909,23.5488,121100.0
2011-06-28 10:00:00,36.6,36.83,36.6,36.82,98900.0,23.5424,23.6903,23.5424,23.6839,98900.0
2011-06-28 10:30:00,36.83,36.87,36.74,36.75,94900.0,23.6903,23.7161,23.6324,23.6389,94900.0
2011-06-28 11:00:00,36.74,36.75,36.69,36.69,54800.0,23.6324,23.6389,23.6003,23.6003,54800.0
2011-06-28 11:30:00,36.69,36.74,36.67,36.73,53200.0,23.6003,23.6324,23.5874,23.626,53200.0
2011-06-28 12:00:00,36.74,36.78,36.72,36.74,70600.0,23.6324,23.6582,23.6196,23.6324,70600.0
2011-06-28 12:30:00,36.74,36.77,36.72,36.75,46100.0,23.6324,23.6517,23.6196,23.6389,46100.0
2011-06-28 13:00:00,36.76,36.78,36.73,36.75,40400.0,23.6453,23.6582,23.626,23.6389,40400.0
2011-06-28 13:30:00,36.74,36.76,36.7,36.75,35700.0,23.6324,23.6453,23.6067,23.6389,35700.0
2011-06-28 14:00:00,36.74,36.79,36.73,36.79,74500.0,23.6324,23.6646,23.626,23.6646,74500.0
2011-06-28 14:30:00,36.8,36.84,36.79,36.81,61000.0,23.671,23.6968,23.6646,23.6775,61000.0
2011-06-28 15:00:00,36.81,36.83,36.77,36.78,48000.0,23.6775,23.6903,23.6517,23.6582,48000.0
2011-06-28 15:30:00,36.78,36.86,36.73,36.85,119300.0,23.6582,23.7096,23.626,23.7032,119300.0
2011-06-29 09:30:00,37.28,37.29,37.11,37.16,150100.0,23.9798,23.9862,23.8704,23.9026,150100.0
2011-06-29 10:00:00,37.17,37.21,37.06,37.19,126200.0,23.909,23.9348,23.8383,23.9219,126200.0
2011-06-29 10:30:00,37.19,37.34,37.19,37.33,88800.0,23.9219,24.0184,23.9219,24.0119,88800.0
2011-06-29 11:00:00,37.33,37.44,37.33,37.44,89100.0,24.0119,24.0827,24.0119,24.0827,89100.0
2011-06-29 11:30:00,37.45,37.48,37.4,37.46,225300.0,24.0891,24.1084,24.057,24.0956,225300.0
2011-06-29 12:00:00,37.46,37.5,37.45,37.46,69400.0,24.0956,24.1213,24.0891,24.0956,69400.0
2011-06-29 12:30:00,37.45,37.49,37.44,37.46,47400.0,24.0891,24.1149,24.0827,24.0956,47400.0
2011-06-29 13:00:00,37.46,37.51,37.45,37.49,106500.0,24.0956,24.1277,24.0891,24.1149,106500.0
2011-06-29 13:30:00,37.49,37.54,37.47,37.49,89700.0,24.1149,24.147,24.102,24.1149,89700.0
2011-06-29 14:00:00,37.49,37.5,37.37,37.41,341800.0,24.1149,24.1213,24.0377,24.0634,341800.0
2011-06-29 14:30:00,37.4,37.41,37.31,37.37,232000.0,24.057,24.0634,23.9991,24.0377,232000.0
2011-06-29 15:00:00,37.38,37.47,37.37,37.45,105400.0,24.0441,24.102,24.0377,24.0891,105400.0
2011-06-29 15:30:00,37.45,37.53,37.42,37.49,163700.0,24.0891,24.1406,24.0698,24.1149,163700.0
2011-06-30 09:30:00,37.73,37.84,37.64,37.78,112900.0,24.2692,24.34,24.2114,24.3014,112900.0
2011-06-30 10:00:00,37.81,37.95,37.81,37.94,111000.0,24.3207,24.4108,24.3207,24.4043,111000.0
2011-06-30 10:30:00,37.95,37.95,37.87,37.91,56400.0,24.4108,24.4108,24.3593,24.385,56400.0
2011-06-30 11:00:00,37.95,38.08,37.95,38.03,64100.0,24.4108,24.4944,24.4108,24.4622,64100.0
2011-06-30 11:30:00,38.04,38.11,38.04,38.1,30600.0,24.4686,24.5137,24.4686,24.5072,30600.0
2011-06-30 12:00:00,38.1,38.15,38.1,38.12,72700.0,24.5072,24.5394,24.5072,24.5201,72700.0
2011-06-30 12:30:00,38.12,38.12,38.07,38.09,40100.0,24.5201,24.5201,24.4879,24.5008,40100.0
2011-06-30 13:00:00,38.1,38.13,38.04,38.06,60800.0,24.5072,24.5265,24.4686,24.4815,60800.0
2011-06-30 13:30:00,38.06,38.11,38.06,38.11,24700.0,24.4815,24.5137,24.4815,24.5137,24700.0
2011-06-30 14:00:00,38.11,38.13,38.09,38.1,36800.0,24.5137,24.5265,24.5008,24.5072,36800.0
2011-06-30 14:30:00,38.11,38.15,38.09,38.09,105500.0,24.5137,24.5394,24.5008,24.5008,105500.0
2011-06-30 15:00:00,38.09,38.13,38.05,38.12,75200.0,24.5008,24.5265,24.4751,24.5201,75200.0
2011-06-30 15:30:00,38.13,38.17,38.08,38.08,322400.0,24.5265,24.5523,24.4944,24.4944,322400.0
2011-07-01 09:30:00,38.02,38.02,37.9,37.96,127600.0,24.4558,24.4558,24.3786,24.4172,127600.0
2011-07-01 10:00:00,37.96,38.25,37.96,38.22,179100.0,24.4172,24.6037,24.4172,24.5844,179100.0
2011-07-01 10:30:00,38.23,38.33,38.18,38.18,56600.0,24.5909,24.6552,24.5587,24.5587,56600.0
2011-07-01 11:00:00,38.19,38.29,38.18,38.27,101700.0,24.5651,24.6295,24.5587,24.6166,101700.0
2011-07-01 11:30:00,38.28,38.3,38.21,38.25,27300.0,24.623,24.6359,24.578,24.6037,27300.0
2011-07-01 12:00:00,38.24,38.29,38.22,38.27,54600.0,24.5973,24.6295,24.5844,24.6166,54600.0
2011-07-01 12:30:00,38.27,38.28,38.25,38.28,33300.0,24.6166,24.623,24.6037,24.623,33300.0
2011-07-01 13:00:00,38.27,38.33,38.27,38.3,67000.0,24.6166,24.6552,24.6166,24.6359,67000.0
2011-07-01 13:30:00,38.32,38.36,38.29,38.35,46600.0,24.6488,24.6745,24.6295,24.668,46600.0
2011-07-01 14:00:00,38.36,38.38,38.32,38.35,57100.0,24.6745,24.6873,24.6488,24.668,57100.0
2011-07-01 14:30:00,38.36,38.46,38.36,38.45,98700.0,24.6745,24.7388,24.6745,24.7324,98700.0
2011-07-01 15:00:00,38.45,38.47,38.42,38.45,112100.0,24.7324,24.7452,24.7131,24.7324,112100.0
2011-07-01 15:30:00,38.45,38.52,38.43,38.47,98300.0,24.7324,24.7774,24.7195,24.7452,98300.0
2011-07-05 09:30:00,38.34,38.34,38.25,38.3,184600.0,24.6616,24.6616,24.6037,24.6359,184600.0
2011-07-05 10:00:00,38.3,38.37,38.22,38.26,204000.0,24.6359,24.6809,24.5844,24.6102,204000.0
2011-07-05 10:30:00,38.25,38.29,38.2,38.21,62100.0,24.6037,24.6295,24.5716,24.578,62100.0
2011-07-05 11:00:00,38.22,38.24,38.13,38.23,74500.0,24.5844,24.5973,24.5265,24.5909,74500.0
2011-07-05 11:30:00,38.22,38.26,38.21,38.25,43200.0,24.5844,24.6102,24.578,24.6037,43200.0
2011-07-05 12:00:00,38.26,38.29,38.25,38.28,39600.0,24.6102,24.6295,24.6037,24.623,39600.0
2011-07-05 12:30:00,38.28,38.29,38.25,38.27,23700.0,24.623,24.6295,24.6037,24.6166,23700.0
2011-07-05 13:00:00,38.27,38.31,38.27,38.3,179600.0,24.6166,24.6423,24.6166,24.6359,179600.0
2011-07-05 13:30:00,38.3,38.39,38.28,38.38,212800.0,24.6359,24.6938,24.623,24.6873,212800.0
2011-07-05 14:00:00,38.38,38.39,38.13,38.16,155200.0,24.6873,24.6938,24.5265,24.5458,155200.0
2011-07-05 14:30:00,38.14,38.22,38.13,38.2,56200.0,24.533,24.5844,24.5265,24.5716,56200.0
2011-07-05 15:00:00,38.2,38.26,38.18,38.24,128900.0,24.5716,24.6102,24.5587,24.5973,128900.0
2011-07-05 15:30:00,38.25,38.26,38.16,38.22,184600.0,24.6037,24.6102,24.5458,24.5844,184600.0
2011-07-06 09:30:00,37.93,37.99,37.89,37.9,171600.0,24.3979,24.4365,24.3722,24.3786,171600.0
2011-07-06 10:00:00,37.89,37.93,37.73,37.81,108900.0,24.3722,24.3979,24.2692,24.3207,108900.0
2011-07-06 10:30:00,37.82,37.89,37.81,37.85,61400.0,24.3271,24.3722,24.3207,24.3464,61400.0
2011-07-06 11:00:00,37.87,37.94,37.82,37.94,74500.0,24.3593,24.4043,24.3271,24.4043,74500.0
2011-07-06 11:30:00,37.94,38.03,37.93,37.99,61000.0,24.4043,24.4622,24.3979,24.4365,61000.0
2011-07-06 12:00:00,37.99,38.01,37.96,38.0,53300.0,24.4365,24.4493,24.4172,24.4429,53300.0
2011-07-06 12:30:00,38.0,38.05,37.99,38.05,36000.0,24.4429,24.4751,24.4365,24.4751,36000.0
2011-07-06 13:00:00,38.06,38.06,37.97,37.98,40800.0,24.4815,24.4815,24.4236,24.4301,40800.0
2011-07-06 13:30:00,37.97,38.01,37.96,38.01,49200.0,24.4236,24.4493,24.4172,24.4493,49200.0
2011-07-06 14:00:00,38.01,38.01,37.87,37.89,76500.0,24.4493,24.4493,24.3593,24.3722,76500.0
2011-07-06 14:30:00,37.89,37.97,37.88,37.9,126900.0,24.3722,24.4236,24.3657,24.3786,126900.0
2011-07-06 15:00:00,37.9,37.95,37.88,37.93,61200.0,24.3786,24.4108,24.3657,24.3979,61200.0
2011-07-06 15:30:00,37.93,38.02,37.92,38.0,87000.0,24.3979,24.4558,24.3915,24.4429,87000.0
2011-07-07 09:30:00,38.27,38.27,38.17,38.25,271400.0,24.6166,24.6166,24.5523,24.6037,271400.0
2011-07-07 10:00:00,38.25,38.31,38.2,38.27,169600.0,24.6037,24.6423,24.5716,24.6166,169600.0
2011-07-07 10:30:00,38.27,38.35,38.24,38.29,35100.0,24.6166,24.668,24.5973,24.6295,35100.0
2011-07-07 11:00:00,38.28,38.28,38.21,38.22,63700.0,24.623,24.623,24.578,24.5844,63700.0
2011-07-07 11:30:00,38.22,38.24,38.17,38.23,32400.0,24.5844,24.5973,24.5523,24.5909,32400.0
2011-07-07 12:00:00,38.24,38.31,38.19,38.29,29000.0,24.5973,24.6423,24.5651,24.6295,29000.0
2011-07-07 12:30:00,38.29,38.3,38.27,38.27,48500.0,24.6295,24.6359,24.6166,24.6166,48500.0
2011-07-07 13:00:00,38.27,38.35,38.26,38.34,22400.0,24.6166,24.668,24.6102,24.6616,22400.0
2011-07-07 13:30:00,38.34,38.35,38.3,38.31,42100.0,24.6616,24.668,24.6359,24.6423,42100.0
2011-07-07 14:00:00,38.31,38.39,38.3,38.39,99700.0,24.6423,24.6938,24.6359,24.6938,99700.0
2011-07-07 14:30:00,38.39,38.4,38.37,38.38,63200.0,24.6938,24.7002,24.6809,24.6873,63200.0
2011-07-07 15:00:00,38.37,38.39,38.33,38.33,57100.0,24.6809,24.6938,24.6552,24.6552,57100.0
2011-07-07 15:30:00,38.33,38.34,38.3,38.34,174600.0,24.6552,24.6616,24.6359,24.6616,174600.0
2011-07-08 09:30:00,37.95,38.05,37.91,38.0,168500.0,24.4108,24.4751,24.385,24.4429,168500.0
2011-07-08 10:00:00,37.99,37.99,37.8,37.83,150100.0,24.4365,24.4365,24.3143,24.3336,150100.0
2011-07-08 10:30:00,37.81,37.88,37.75,37.8,129100.0,24.3207,24.3657,24.2821,24.3143,129100.0
2011-07-08 11:00:00,37.79,37.8,37.64,37.73,54500.0,24.3078,24.3143,24.2114,24.2692,54500.0
2011-07-08 11:30:00,37.72,37.83,37.69,37.76,101500.0,24.2628,24.3336,24.2435,24.2885,101500.0
2011-07-08 12:00:00,37.75,37.81,37.73,37.73,31000.0,24.2821,24.3207,24.2692,24.2692,31000.0
2011-07-08 12:30:00,37.73,37.79,37.72,37.77,31100.0,24.2692,24.3078,24.2628,24.295,31100.0
2011-07-08 13:00:00,37.76,37.79,37.71,37.79,84400.0,24.2885,24.3078,24.2564,24.3078,84400.0
2011-07-08 13:30:00,37.8,37.86,37.76,37.77,64600.0,24.3143,24.3529,24.2885,24.295,64600.0
2011-07-08 14:00:00,37.78,37.82,37.74,37.77,34600.0,24.3014,24.3271,24.2757,24.295,34600.0
2011-07-08 14:30:00,37.78,37.8,37.75,37.76,43900.0,24.3014,24.3143,24.2821,24.2885,43900.0
2011-07-08 15:00:00,37.78,37.83,37.74,37.77,102700.0,24.3014,24.3336,24.2757,24.295,102700.0
2011-07-08 15:30:00,37.77,37.85,37.77,37.84,165500.0,24.295,24.3464,24.295,24.34,165500.0
2011-07-11 09:30:00,36.96,37.09,36.95,37.04,188800.0,23.774,23.8576,23.7675,23.8254,188800.0
2011-07-11 10:00:00,37.03,37.05,36.82,36.83,119500.0,23.819,23.8318,23.6839,23.6903,119500.0
2011-07-11 10:30:00,36.83,36.86,36.69,36.7,98000.0,23.6903,23.7096,23.6003,23.6067,98000.0
2011-07-11 11:00:00,36.7,36.89,36.67,36.86,82900.0,23.6067,23.7289,23.5874,23.7096,82900.0
2011-07-11 11:30:00,36.85,36.88,36.81,36.83,145200.0,23.7032,23.7225,23.6775,23.6903,145200.0
2011-07-11 12:00:00,36.84,36.88,36.79,36.85,41500.0,23.6968,23.7225,23.6646,23.7032,41500.0
2011-07-11 12:30:00,36.86,36.86,36.77,36.77,28200.0,23.7096,23.7096,23.6517,23.6517,28200.0
2011-07-11 13:00:00,36.77,36.79,36.68,36.72,37300.0,23.6517,23.6646,23.5938,23.6196,37300.0
2011-07-11 13:30:00,36.71,36.75,36.68,36.75,34600.0,23.6131,23.6389,23.5938,23.6389,34600.0
2011-07-11 14:00:00,36.75,36.78,36.71,36.71,37300.0,23.6389,23.6582,23.6131,23.6131,37300.0
2011-07-11 14:30:00,36.7,36.74,36.66,36.71,100600.0,23.6067,23.6324,23.581,23.6131,100600.0
2011-07-11 15:00:00,36.71,36.74,36.66,36.73,115600.0,23.6131,23.6324,23.581,23.626,115600.0
2011-07-11 15:30:00,36.75,36.76,36.64,36.71,208000.0,23.6389,23.6453,23.5681,23.6131,208000.0
2011-07-12 09:30:00,36.51,36.65,36.48,36.65,237700.0,23.4845,23.5746,23.4652,23.5746,237700.0
2011-07-12 10:00:00,36.65,36.7,36.61,36.67,104900.0,23.5746,23.6067,23.5488,23.5874,104900.0
2011-07-12 10:30:00,36.67,36.7,36.56,36.62,91800.0,23.5874,23.6067,23.5167,23.5553,91800.0
2011-07-12 11:00:00,36.62,36.73,36.61,36.7,86300.0,23.5553,23.626,23.5488,23.6067,86300.0
2011-07-12 11:30:00,36.71,36.76,36.66,36.73,54500.0,23.6131,23.6453,23.581,23.626,54500.0
2011-07-12 12:00:00,36.74,36.78,36.66,36.66,84200.0,23.6324,23.6582,23.581,23.581,84200.0
2011-07-12 12:30:00,36.67,36.71,36.64,36.71,73400.0,23.5874,23.6131,23.5681,23.6131,73400.0
2011-07-12 13:00:00,36.71,36.75,36.64,36.66,71200.0,23.6131,23.6389,23.5681,23.581,71200.0
2011-07-12 13:30:00,36.64,36.68,36.61,36.64,49700.0,23.5681,23.5938,23.5488,23.5681,49700.0
2011-07-12 14:00:00,36.65,36.9,36.63,36.82,71700.0,23.5746,23.7354,23.5617,23.6839,71700.0
2011-07-12 14:30:00,36.82,36.82,36.71,36.71,26800.0,23.6839,23.6839,23.6131,23.6131,26800.0
2011-07-12 15:00:00,36.71,36.76,36.55,36.59,236300.0,23.6131,23.6453,23.5102,23.536,236300.0
2011-07-12 15:30:00,36.59,36.61,36.42,36.46,197500.0,23.536,23.5488,23.4266,23.4523,197500.0
2011-07-13 09:30:00,36.81,36.94,36.8,36.8,207500.0,23.6775,23.7611,23.671,23.671,207500.0
2011-07-13 10:00:00,36.79,37.2,36.79,37.15,288400.0,23.6646,23.9283,23.6646,23.8962,288400.0
2011-07-13 10:30:00,37.16,37.33,37.16,37.32,39800.0,23.9026,24.0119,23.9026,24.0055,39800.0
2011-07-13 11:00:00,37.32,37.39,37.26,37.38,81300.0,24.0055,24.0505,23.9669,24.0441,81300.0
2011-07-13 11:30:00,37.36,37.36,37.27,37.27,34600.0,24.0312,24.0312,23.9734,23.9734,34600.0
2011-07-13 12:00:00,37.27,37.37,37.24,37.36,46500.0,23.9734,24.0377,23.9541,24.0312,46500.0
2011-07-13 12:30:00,37.36,37.37,37.28,37.29,29500.0,24.0312,24.0377,23.9798,23.9862,29500.0
2011-07-13 13:00:00,37.29,37.3,37.25,37.27,39500.0,23.9862,23.9927,23.9605,23.9734,39500.0
2011-07-13 13:30:00,37.27,37.32,37.22,37.24,21400.0,23.9734,24.0055,23.9412,23.9541,21400.0
2011-07-13 14:00:00,37.23,37.28,37.12,37.15,81200.0,23.9476,23.9798,23.8769,23.8962,81200.0
2011-07-13 14:30:00,37.15,37.23,37.12,37.18,44200.0,23.8962,23.9476,23.8769,23.9155,44200.0
2011-07-13 15:00:00,37.19,37.23,37.03,37.1,81900.0,23.9219,23.9476,23.819,23.864,81900.0
2011-07-13 15:30:00,37.1,37.11,36.98,37.04,131800.0,23.864,23.8704,23.7868,23.8254,131800.0
2011-07-14 09:30:00,37.24,37.31,37.11,37.27,75300.0,23.9541,23.9991,23.8704,23.9734,75300.0
2011-07-14 10:00:00,37.28,37.31,37.18,37.26,54300.0,23.9798,23.9991,23.9155,23.9669,54300.0
2011-07-14 10:30:00,37.26,37.26,36.89,36.94,94500.0,23.9669,23.9669,23.7289,23.7611,94500.0
2011-07-14 11:00:00,36.93,37.01,36.93,36.98,58600.0,23.7547,23.8061,23.7547,23.7868,58600.0
2011-07-14 11:30:00,36.99,36.99,36.88,36.95,46400.0,23.7932,23.7932,23.7225,23.7675,46400.0
2011-07-14 12:00:00,36.94,36.94,36.78,36.84,36500.0,23.7611,23.7611,23.6582,23.6968,36500.0
2011-07-14 12:30:00,36.83,36.89,36.76,36.76,77900.0,23.6903,23.7289,23.6453,23.6453,77900.0
2011-07-14 13:00:00,36.76,36.81,36.67,36.78,91400.0,23.6453,23.6775,23.5874,23.6582,91400.0
2011-07-14 13:30:00,36.79,36.96,36.78,36.91,89600.0,23.6646,23.774,23.6582,23.7418,89600.0
2011-07-14 14:00:00,36.92,36.97,36.81,36.86,63100.0,23.7482,23.7804,23.6775,23.7096,63100.0
2011-07-14 14:30:00,36.86,36.87,36.69,36.75,138200.0,23.7096,23.7161,23.6003,23.6389,138200.0
2011-07-14 15:00:00,36.75,36.79,36.63,36.72,67500.0,23.6389,23.6646,23.5617,23.6196,67500.0
2011-07-14 15:30:00,36.71,36.78,36.65,36.71,109400.0,23.6131,23.6582,23.5746,23.6131,109400.0
2011-07-15 09:30:00,36.94,36.95,36.75,36.82,235300.0,23.7611,23.7675,23.6389,23.6839,235300.0
2011-07-15 10:00:00,36.82,36.95,36.67,36.71,157000.0,23.6839,23.7675,23.5874,23.6131,157000.0
2011-07-15 10:30:00,36.71,36.8,36.66,36.75,70900.0,23.6131,23.671,23.581,23.6389,70900.0
2011-07-15 11:00:00,36.74,36.91,36.72,36.88,54600.0,23.6324,23.7418,23.6196,23.7225,54600.0
2011-07-15 11:30:00,36.89,36.89,36.8,36.81,50100.0,23.7289,23.7289,23.671,23.6775,50100.0
2011-07-15 12:00:00,36.81,37.04,36.81,36.89,99500.0,23.6775,23.8254,23.6775,23.7289,99500.0
2011-07-15 12:30:00,36.9,36.91,36.78,36.84,34300.0,23.7354,23.7418,23.6582,23.6968,34300.0
2011-07-15 13:00:00,36.83,36.87,36.81,36.85,14400.0,23.6903,23.7161,23.6775,23.7032,14400.0
2011-07-15 13:30:00,36.85,36.85,36.77,36.79,53800.0,23.7032,23.7032,23.6517,23.6646,53800.0
2011-07-15 14:00:00,36.78,36.81,36.75,36.75,54400.0,23.6582,23.6775,23.6389,23.6389,54400.0
2011-07-15 14:30:00,36.76,36.82,36.72,36.73,64400.0,23.6453,23.6839,23.6196,23.626,64400.0
2011-07-15 15:00:00,36.74,36.86,36.71,36.85,49200.0,23.6324,23.7096,23.6131,23.7032,49200.0
2011-07-15 15:30:00,36.86,36.89,36.82,36.85,87700.0,23.7096,23.7289,23.6839,23.7032,87700.0
2011-07-18 09:30:00,36.35,36.47,36.28,36.32,124300.0,23.3816,23.4588,23.3366,23.3623,124300.0
2011-07-18 10:00:00,36.32,36.35,36.12,36.2,90600.0,23.3623,23.3816,23.2336,23.2851,90600.0
2011-07-18 10:30:00,36.19,36.19,36.03,36.1,82900.0,23.2787,23.2787,23.1757,23.2208,82900.0
2011-07-18 11:00:00,36.08,36.2,36.08,36.17,72800.0,23.2079,23.2851,23.2079,23.2658,72800.0
2011-07-18 11:30:00,36.14,36.15,35.98,36.0,161800.0,23.2465,23.2529,23.1436,23.1564,161800.0
2011-07-18 12:00:00,36.01,36.14,36.01,36.12,66200.0,23.1629,23.2465,23.1629,23.2336,66200.0
2011-07-18 12:30:00,36.12,36.14,36.08,36.13,32200.0,23.2336,23.2465,23.2079,23.2401,32200.0
2011-07-18 13:00:00,36.11,36.12,36.06,36.11,70400.0,23.2272,23.2336,23.195,23.2272,70400.0
2011-07-18 13:30:00,36.11,36.21,36.11,36.2,170600.0,23.2272,23.2915,23.2272,23.2851,170600.0
2011-07-18 14:00:00,36.2,36.22,36.15,36.17,47000.0,23.2851,23.298,23.2529,23.2658,47000.0
2011-07-18 14:30:00,36.17,36.21,36.12,36.21,52900.0,23.2658,23.2915,23.2336,23.2915,52900.0
2011-07-18 15:00:00,36.22,36.27,36.16,36.18,71500.0,23.298,23.3301,23.2594,23.2722,71500.0
2011-07-18 15:30:00,36.19,36.3,36.17,36.29,110000.0,23.2787,23.3494,23.2658,23.343,110000.0
2011-07-19 09:30:00,36.61,36.78,36.6,36.71,165900.0,23.5488,23.6582,23.5424,23.6131,165900.0
2011-07-19 10:00:00,36.72,36.84,36.71,36.8,60100.0,23.6196,23.6968,23.6131,23.671,60100.0
2011-07-19 10:30:00,36.81,36.84,36.76,36.79,54100.0,23.6775,23.6968,23.6453,23.6646,54100.0
2011-07-19 11:00:00,36.79,36.8,36.7,36.73,37100.0,23.6646,23.671,23.6067,23.626,37100.0
2011-07-19 11:30:00,36.71,36.75,36.62,36.68,52400.0,23.6131,23.6389,23.5553,23.5938,52400.0
2011-07-19 12:00:00,36.67,36.72,36.67,36.67,36700.0,23.5874,23.6196,23.5874,23.5874,36700.0
2011-07-19 12:30:00,36.69,36.75,36.69,36.74,26900.0,23.6003,23.6389,23.6003,23.6324,26900.0
2011-07-19 13:00:00,36.74,36.78,36.68,36.78,69100.0,23.6324,23.6582,23.5938,23.6582,69100.0
2011-07-19 13:30:00,36.8,36.92,36.76,36.88,254000.0,23.671,23.7482,23.6453,23.7225,254000.0
2011-07-19 14:00:00,36.88,36.88,36.73,36.79,93700.0,23.7225,23.7225,23.626,23.6646,93700.0
2011-07-19 14:30:00,36.8,36.88,36.77,36.84,72700.0,23.671,23.7225,23.6517,23.6968,72700.0
2011-07-19 15:00:00,36.85,36.86,36.79,36.82,123500.0,23.7032,23.7096,23.6646,23.6839,123500.0
2011-07-19 15:30:00,36.81,36.87,36.8,36.84,178900.0,23.6775,23.7161,23.671,23.6968,178900.0
2011-07-20 09:30:00,37.17,37.22,37.01,37.06,77500.0,23.909,23.9412,23.8061,23.8383,77500.0
2011-07-20 10:00:00,37.06,37.16,36.98,37.08,91300.0,23.8383,23.9026,23.7868,23.8511,91300.0
2011-07-20 10:30:00,37.07,37.18,37.05,37.18,43800.0,23.8447,23.9155,23.8318,23.9155,43800.0
2011-07-20 11:00:00,37.18,37.25,37.18,37.19,84100.0,23.9155,23.9605,23.9155,23.9219,84100.0
2011-07-20 11:30:00,37.19,37.24,37.12,37.12,53100.0,23.9219,23.9541,23.8769,23.8769,53100.0
2011-07-20 12:00:00,37.12,37.18,37.12,37.15,62100.0,23.8769,23.9155,23.8769,23.8962,62100.0
2011-07-20 12:30:00,37.15,37.21,37.12,37.21,189100.0,23.8962,23.9348,23.8769,23.9348,189100.0
2011-07-20 13:00:00,37.21,37.27,37.19,37.27,39700.0,23.9348,23.9734,23.9219,23.9734,39700.0
2011-07-20 13:30:00,37.27,37.32,37.23,37.3,58700.0,23.9734,24.0055,23.9476,23.9927,58700.0
2011-07-20 14:00:00,37.29,37.34,37.28,37.33,27500.0,23.9862,24.0184,23.9798,24.0119,27500.0
2011-07-20 14:30:00,37.34,37.34,37.25,37.27,69500.0,24.0184,24.0184,23.9605,23.9734,69500.0
2011-07-20 15:00:00,37.28,37.3,37.24,37.24,27600.0,23.9798,23.9927,23.9541,23.9541,27600.0
2011-07-20 15:30:00,37.24,37.31,37.22,37.3,77100.0,23.9541,23.9991,23.9412,23.9927,77100.0
2011-07-21 09:30:00,37.72,37.85,37.6,37.78,214300.0,24.2628,24.3464,24.1856,24.3014,214300.0
2011-07-21 10:00:00,37.77,38.08,37.76,38.07,224100.0,24.295,24.4944,24.2885,24.4879,224100.0
2011-07-21 10:30:00,38.06,38.11,37.99,38.0,84600.0,24.4815,24.5137,24.4365,24.4429,84600.0
2011-07-21 11:00:00,38.01,38.05,37.94,37.95,94500.0,24.4493,24.4751,24.4043,24.4108,94500.0
2011-07-21 11:30:00,37.96,37.97,37.88,37.94,122000.0,24.4172,24.4236,24.3657,24.4043,122000.0
2011-07-21 12:00:00,37.94,38.02,37.94,37.98,138200.0,24.4043,24.4558,24.4043,24.4301,138200.0
2011-07-21 12:30:00,37.97,38.1,37.97,38.06,193200.0,24.4236,24.5072,24.4236,24.4815,193200.0
2011-07-21 13:00:00,38.06,38.11,38.02,38.11,98100.0,24.4815,24.5137,24.4558,24.5137,98100.0
2011-07-21 13:30:00,38.11,38.12,38.05,38.11,74500.0,24.5137,24.5201,24.4751,24.5137,74500.0
2011-07-21 14:00:00,38.11,38.12,38.06,38.08,102700.0,24.5137,24.5201,24.4815,24.4944,102700.0
2011-07-21 14:30:00,38.08,38.17,38.06,38.16,112800.0,24.4944,24.5523,24.4815,24.5458,112800.0
2011-07-21 15:00:00,38.16,38.18,38.07,38.13,201400.0,24.5458,24.5587,24.4879,24.5265,201400.0
2011-07-21 15:30:00,38.14,38.16,38.07,38.12,165000.0,24.533,24.5458,24.4879,24.5201,165000.0
2011-07-22 09:30:00,38.1,38.18,37.92,37.95,125500.0,24.5072,24.5587,24.3915,24.4108,125500.0
2011-07-22 10:00:00,37.94,38.01,37.88,37.95,65000.0,24.4043,24.4493,24.3657,24.4108,65000.0
2011-07-22 10:30:00,37.95,38.08,37.95,38.08,99100.0,24.4108,24.4944,24.4108,24.4944,99100.0
2011-07-22 11:00:00,38.09,38.15,38.08,38.11,85900.0,24.5008,24.5394,24.4944,24.5137,85900.0
2011-07-22 11:30:00,38.11,38.18,38.1,38.16,99600.0,24.5137,24.5587,24.5072,24.5458,99600.0
2011-07-22 12:00:00,38.14,38.18,38.11,38.13,48300.0,24.533,24.5587,24.5137,24.5265,48300.0
2011-07-22 12:30:00,38.12,38.18,38.12,38.18,66900.0,24.5201,24.5587,24.5201,24.5587,66900.0
2011-07-22 13:00:00,38.18,38.18,38.15,38.17,70300.0,24.5587,24.5587,24.5394,24.5523,70300.0
2011-07-22 13:30:00,38.16,38.21,38.15,38.21,73400.0,24.5458,24.578,24.5394,24.578,73400.0
2011-07-22 14:00:00,38.2,38.2,38.14,38.16,83200.0,24.5716,24.5716,24.533,24.5458,83200.0
2011-07-22 14:30:00,38.16,38.19,38.15,38.16,63400.0,24.5458,24.5651,24.5394,24.5458,63400.0
2011-07-22 15:00:00,38.16,38.19,38.14,38.14,175900.0,24.5458,24.5651,24.533,24.533,175900.0
2011-07-22 15:30:00,38.15,38.18,38.11,38.17,441400.0,24.5394,24.5587,24.5137,24.5523,441400.0
2011-07-25 09:30:00,37.91,38.0,37.84,37.95,184000.0,24.385,24.4429,24.34,24.4108,184000.0
2011-07-25 10:00:00,37.96,38.06,37.95,38.0,66700.0,24.4172,24.4815,24.4108,24.4429,66700.0
2011-07-25 10:30:00,38.01,38.03,37.88,37.93,59500.0,24.4493,24.4622,24.3657,24.3979,59500.0
2011-07-25 11:00:00,37.93,38.03,37.92,38.02,90000.0,24.3979,24.4622,24.3915,24.4558,90000.0
2011-07-25 11:30:00,38.01,38.01,37.92,37.95,207100.0,24.4493,24.4493,24.3915,24.4108,207100.0
2011-07-25 12:00:00,37.95,38.0,37.94,37.99,56500.0,24.4108,24.4429,24.4043,24.4365,56500.0
2011-07-25 12:30:00,38.01,38.06,38.0,38.03,52600.0,24.4493,24.4815,24.4429,24.4622,52600.0
2011-07-25 13:00:00,38.03,38.07,38.03,38.05,57600.0,24.4622,24.4879,24.4622,24.4751,57600.0
2011-07-25 13:30:00,38.04,38.05,38.01,38.01,37600.0,24.4686,24.4751,24.4493,24.4493,37600.0
2011-07-25 14:00:00,38.02,38.09,38.02,38.06,48000.0,24.4558,24.5008,24.4558,24.4815,48000.0
2011-07-25 14:30:00,38.06,38.06,37.97,37.98,66800.0,24.4815,24.4815,24.4236,24.4301,66800.0
2011-07-25 15:00:00,37.98,37.98,37.9,37.94,63000.0,24.4301,24.4301,24.3786,24.4043,63000.0
2011-07-25 15:30:00,37.93,37.99,37.91,37.92,127200.0,24.3979,24.4365,24.385,24.3915,127200.0
2011-07-26 09:30:00,38.13,38.17,37.97,38.01,111600.0,24.5265,24.5523,24.4236,24.4493,111600.0
2011-07-26 10:00:00,38.02,38.07,37.96,38.06,137600.0,24.4558,24.4879,24.4172,24.4815,137600.0
2011-07-26 10:30:00,38.05,38.17,38.03,38.12,57400.0,24.4751,24.5523,24.4622,24.5201,57400.0
2011-07-26 11:00:00,38.12,38.21,38.12,38.18,80600.0,24.5201,24.578,24.5201,24.5587,80600.0
2011-07-26 11:30:00,38.18,38.18,38.1,38.12,52300.0,24.5587,24.5587,24.5072,24.5201,52300.0
2011-07-26 12:00:00,38.12,38.19,38.12,38.18,53900.0,24.5201,24.5651,24.5201,24.5587,53900.0
2011-07-26 12:30:00,38.17,38.18,38.13,38.15,41700.0,24.5523,24.5587,24.5265,24.5394,41700.0
2011-07-26 13:00:00,38.16,38.16,38.09,38.12,30500.0,24.5458,24.5458,24.5008,24.5201,30500.0
2011-07-26 13:30:00,38.12,38.2,38.12,38.2,46200.0,24.5201,24.5716,24.5201,24.5716,46200.0
2011-07-26 14:00:00,38.19,38.28,38.19,38.27,56200.0,24.5651,24.623,24.5651,24.6166,56200.0
2011-07-26 14:30:00,38.26,38.29,38.2,38.2,56500.0,24.6102,24.6295,24.5716,24.5716,56500.0
2011-07-26 15:00:00,38.2,38.24,38.17,38.2,88600.0,24.5716,24.5973,24.5523,24.5716,88600.0
2011-07-26 15:30:00,38.2,38.2,38.11,38.16,106400.0,24.5716,24.5716,24.5137,24.5458,106400.0
2011-07-27 09:30:00,37.85,37.91,37.7,37.74,91400.0,24.3464,24.385,24.2499,24.2757,91400.0
2011-07-27 10:00:00,37.73,37.77,37.53,37.55,102000.0,24.2692,24.295,24.1406,24.1535,102000.0
2011-07-27 10:30:00,37.54,37.63,37.51,37.58,89800.0,24.147,24.2049,24.1277,24.1728,89800.0
2011-07-27 11:00:00,37.56,37.6,37.52,37.58,87000.0,24.1599,24.1856,24.1342,24.1728,87000.0
2011-07-27 11:30:00,37.61,37.63,37.45,37.47,53300.0,24.1921,24.2049,24.0891,24.102,53300.0
2011-07-27 12:00:00,37.45,37.47,37.37,37.4,78700.0,24.0891,24.102,24.0377,24.057,78700.0
2011-07-27 12:30:00,37.41,37.44,37.36,37.39,59600.0,24.0634,24.0827,24.0312,24.0505,59600.0
2011-07-27 13:00:00,37.4,37.43,37.34,37.36,95400.0,24.057,24.0763,24.0184,24.0312,95400.0
2011-07-27 13:30:00,37.36,37.45,37.36,37.41,30100.0,24.0312,24.0891,24.0312,24.0634,30100.0
2011-07-27 14:00:00,37.4,37.42,37.31,37.32,52000.0,24.057,24.0698,23.9991,24.0055,52000.0
2011-07-27 14:30:00,37.31,37.35,37.23,37.28,91200.0,23.9991,24.0248,23.9476,23.9798,91200.0
2011-07-27 15:00:00,37.28,37.3,37.15,37.26,138500.0,23.9798,23.9927,23.8962,23.9669,138500.0
2011-07-27 15:30:00,37.26,37.3,37.17,37.23,150900.0,23.9669,23.9927,23.909,23.9476,150900.0
2011-07-28 09:30:00,37.24,37.29,37.16,37.27,73400.0,23.9541,23.9862,23.9026,23.9734,73400.0
2011-07-28 10:00:00,37.29,37.39,37.2,37.32,58600.0,23.9862,24.0505,23.9283,24.0055,58600.0
2011-07-28 10:30:00,37.32,37.38,37.28,37.37,65700.0,24.0055,24.0441,23.9798,24.0377,65700.0
2011-07-28 11:00:00,37.36,37.53,37.35,37.51,78800.0,24.0312,24.1406,24.0248,24.1277,78800.0
2011-07-28 11:30:00,37.5,37.51,37.45,37.48,53600.0,24.1213,24.1277,24.0891,24.1084,53600.0
2011-07-28 12:00:00,37.48,37.51,37.41,37.43,87100.0,24.1084,24.1277,24.0634,24.0763,87100.0
2011-07-28 12:30:00,37.42,37.43,37.36,37.41,33900.0,24.0698,24.0763,24.0312,24.0634,33900.0
2011-07-28 13:00:00,37.4,37.44,37.35,37.4,405200.0,24.057,24.0827,24.0248,24.057,405200.0
2011-07-28 13:30:00,37.4,37.43,37.38,37.4,143500.0,24.057,24.0763,24.0441,24.057,143500.0
2011-07-28 14:00:00,37.4,37.41,37.27,37.29,187500.0,24.057,24.0634,23.9734,23.9862,187500.0
2011-07-28 14:30:00,37.29,37.33,37.24,37.28,273400.0,23.9862,24.0119,23.9541,23.9798,273400.0
2011-07-28 15:00:00,37.27,37.27,37.13,37.13,93200.0,23.9734,23.9734,23.8833,23.8833,93200.0
2011-07-28 15:30:00,37.12,37.15,37.04,37.09,234700.0,23.8769,23.8962,23.8254,23.8576,234700.0
2011-07-29 09:30:00,36.98,37.11,36.88,37.08,142900.0,23.7868,23.8704,23.7225,23.8511,142900.0
2011-07-29 10:00:00,37.08,37.14,37.01,37.12,96200.0,23.8511,23.8897,23.8061,23.8769,96200.0
2011-07-29 10:30:00,37.12,37.4,37.04,37.33,253800.0,23.8769,24.057,23.8254,24.0119,253800.0
2011-07-29 11:00:00,37.31,37.51,37.28,37.38,66500.0,23.9991,24.1277,23.9798,24.0441,66500.0
2011-07-29 11:30:00,37.39,37.39,37.25,37.29,90000.0,24.0505,24.0505,23.9605,23.9862,90000.0
2011-07-29 12:00:00,37.3,37.32,37.22,37.25,91200.0,23.9927,24.0055,23.9412,23.9605,91200.0
2011-07-29 12:30:00,37.25,37.29,37.17,37.18,76600.0,23.9605,23.9862,23.909,23.9155,76600.0
2011-07-29 13:00:00,37.18,37.23,37.14,37.21,90400.0,23.9155,23.9476,23.8897,23.9348,90400.0
2011-07-29 13:30:00,37.21,37.31,37.18,37.27,67200.0,23.9348,23.9991,23.9155,23.9734,67200.0
2011-07-29 14:00:00,37.28,37.33,37.22,37.23,39200.0,23.9798,24.0119,23.9412,23.9476,39200.0
2011-07-29 14:30:00,37.24,37.3,37.2,37.24,45700.0,23.9541,23.9927,23.9283,23.9541,45700.0
2011-07-29 15:00:00,37.2,37.27,37.15,37.19,103700.0,23.9283,23.9734,23.8962,23.9219,103700.0
2011-07-29 15:30:00,37.17,37.22,37.1,37.13,134300.0,23.909,23.9412,23.864,23.8833,134300.0
2011-08-01 09:30:00,37.61,37.66,37.18,37.19,229300.0,24.1921,24.2242,23.9155,23.9219,229300.0
2011-08-01 10:00:00,37.17,37.17,36.7,36.88,250900.0,23.909,23.909,23.6067,23.7225,250900.0
2011-08-01 10:30:00,36.87,36.96,36.74,36.75,73900.0,23.7161,23.774,23.6324,23.6389,73900.0
2011-08-01 11:00:00,36.74,36.74,36.59,36.74,73100.0,23.6324,23.6324,23.536,23.6324,73100.0
2011-08-01 11:30:00,36.72,36.72,36.44,36.51,166300.0,23.6196,23.6196,23.4395,23.4845,166300.0
2011-08-01 12:00:00,36.52,36.58,36.43,36.51,119000.0,23.4909,23.5295,23.433,23.4845,119000.0
2011-08-01 12:30:00,36.52,36.6,36.48,36.59,89300.0,23.4909,23.5424,23.4652,23.536,89300.0
2011-08-01 13:00:00,36.59,36.63,36.51,36.55,116200.0,23.536,23.5617,23.4845,23.5102,116200.0
2011-08-01 13:30:00,36.55,36.63,36.55,36.62,105300.0,23.5102,23.5617,23.5102,23.5553,105300.0
2011-08-01 14:00:00,36.62,36.63,36.52,36.55,125100.0,23.5553,23.5617,23.4909,23.5102,125100.0
2011-08-01 14:30:00,36.54,36.75,36.54,36.73,131600.0,23.5038,23.6389,23.5038,23.626,131600.0
2011-08-01 15:00:00,36.73,36.81,36.72,36.79,123700.0,23.626,23.6775,23.6196,23.6646,123700.0
2011-08-01 15:30:00,36.78,36.82,36.67,36.74,353800.0,23.6582,23.6839,23.5874,23.6324,353800.0
2011-08-02 09:30:00,36.35,36.58,36.31,36.56,160100.0,23.3816,23.5295,23.3559,23.5167,160100.0
2011-08-02 10:00:00,36.57,36.63,36.42,36.44,177400.0,23.5231,23.5617,23.4266,23.4395,177400.0
2011-08-02 10:30:00,36.43,36.49,36.3,36.31,93900.0,23.433,23.4716,23.3494,23.3559,93900.0
2011-08-02 11:00:00,36.31,36.31,36.12,36.25,150000.0,23.3559,23.3559,23.2336,23.3173,150000.0
2011-08-02 11:30:00,36.22,36.25,36.15,36.21,178000.0,23.298,23.3173,23.2529,23.2915,178000.0
2011-08-02 12:00:00,36.21,36.24,36.15,36.21,60000.0,23.2915,23.3108,23.2529,23.2915,60000.0
2011-08-02 12:30:00,36.21,36.22,36.0,36.03,145900.0,23.2915,23.298,23.1564,23.1757,145900.0
2011-08-02 13:00:00,36.03,36.15,36.02,36.08,253500.0,23.1757,23.2529,23.1693,23.2079,253500.0
2011-08-02 13:30:00,36.08,36.09,35.91,35.94,197200.0,23.2079,23.2143,23.0986,23.1179,197200.0
2011-08-02 14:00:00,35.94,36.1,35.93,36.01,128500.0,23.1179,23.2208,23.1114,23.1629,128500.0
2011-08-02 14:30:00,36.0,36.07,35.91,36.05,108000.0,23.1564,23.2015,23.0986,23.1886,108000.0
2011-08-02 15:00:00,36.06,36.08,35.86,35.9,196400.0,23.195,23.2079,23.0664,23.0921,196400.0
2011-08-02 15:30:00,35.9,35.93,35.76,35.78,325100.0,23.0921,23.1114,23.0021,23.0149,325100.0
2011-08-03 09:30:00,35.99,36.03,35.79,35.91,207000.0,23.15,23.1757,23.0214,23.0986,207000.0
2011-08-03 10:00:00,35.91,36.02,35.6,35.71,505000.0,23.0986,23.1693,22.8992,22.9699,505000.0
2011-08-03 10:30:00,35.69,35.69,35.35,35.61,447300.0,22.957,22.957,22.7383,22.9056,447300.0
2011-08-03 11:00:00,35.61,35.77,35.55,35.64,294000.0,22.9056,23.0085,22.867,22.9249,294000.0
2011-08-03 11:30:00,35.65,35.74,35.56,35.56,306900.0,22.9313,22.9892,22.8734,22.8734,306900.0
2011-08-03 12:00:00,35.57,35.58,35.43,35.45,506500.0,22.8799,22.8863,22.7898,22.8027,506500.0
2011-08-03 12:30:00,35.45,35.59,35.43,35.55,306300.0,22.8027,22.8927,22.7898,22.867,306300.0
2011-08-03 13:00:00,35.55,35.63,35.48,35.57,216200.0,22.867,22.9185,22.822,22.8799,216200.0
2011-08-03 13:30:00,35.59,35.9,35.59,35.78,93400.0,22.8927,23.0921,22.8927,23.0149,93400.0
2011-08-03 14:00:00,35.78,35.89,35.69,35.7,253200.0,23.0149,23.0857,22.957,22.9635,253200.0
2011-08-03 14:30:00,35.72,35.8,35.66,35.77,209200.0,22.9763,23.0278,22.9377,23.0085,209200.0
2011-08-03 15:00:00,35.76,35.97,35.74,35.91,255000.0,23.0021,23.1372,22.9892,23.0986,255000.0
2011-08-03 15:30:00,35.92,35.99,35.83,35.97,699200.0,23.105,23.15,23.0471,23.1372,699200.0
2011-08-04 09:30:00,34.78,34.85,34.56,34.65,446000.0,22.3717,22.4167,22.2302,22.2881,446000.0
2011-08-04 10:00:00,34.65,34.75,34.46,34.53,213500.0,22.2881,22.3524,22.1659,22.2109,213500.0
2011-08-04 10:30:00,34.52,34.6,34.26,34.31,210900.0,22.2045,22.2559,22.0372,22.0694,210900.0
2011-08-04 11:00:00,34.3,34.38,34.14,34.16,415800.0,22.0629,22.1144,21.96,21.9729,415800.0
2011-08-04 11:30:00,34.15,34.25,33.86,34.02,390600.0,21.9665,22.0308,21.7799,21.8828,390600.0
2011-08-04 12:00:00,34.03,34.17,33.98,34.13,134100.0,21.8893,21.9793,21.8571,21.9536,134100.0
2011-08-04 12:30:00,34.15,34.3,34.14,34.23,116200.0,21.9665,22.0629,21.96,22.0179,116200.0
2011-08-04 13:00:00,34.24,34.3,34.14,34.26,96600.0,22.0244,22.0629,21.96,22.0372,96600.0
2011-08-04 13:30:00,34.25,34.25,34.02,34.08,129400.0,22.0308,22.0308,21.8828,21.9214,129400.0
2011-08-04 14:00:00,34.08,34.1,33.8,33.87,269000.0,21.9214,21.9343,21.7413,21.7864,269000.0
2011-08-04 14:30:00,33.87,34.08,33.83,33.95,264800.0,21.7864,21.9214,21.7606,21.8378,264800.0
2011-08-04 15:00:00,33.94,34.07,33.78,33.78,251200.0,21.8314,21.915,21.7285,21.7285,251200.0
2011-08-04 15:30:00,33.77,33.79,33.37,33.42,518700.0,21.722,21.7349,21.4647,21.4969,518700.0
2011-08-05 09:30:00,34.16,34.3,33.46,33.53,592400.0,21.9729,22.0629,21.5226,21.5677,592400.0
2011-08-05 10:00:00,33.52,34.04,33.45,33.95,745000.0,21.5612,21.8957,21.5162,21.8378,745000.0
2011-08-05 10:30:00,33.92,33.92,33.61,33.72,188900.0,21.8185,21.8185,21.6191,21.6899,188900.0
2011-08-05 11:00:00,33.72,33.72,33.35,33.55,271400.0,21.6899,21.6899,21.4519,21.5805,271400.0
2011-08-05 11:30:00,33.54,33.57,32.83,32.9,229200.0,21.5741,21.5934,21.1174,21.1624,229200.0
2011-08-05 12:00:00,32.9,33.59,32.85,33.42,408100.0,21.1624,21.6063,21.1303,21.4969,408100.0
2011-08-05 12:30:00,33.44,34.14,33.39,33.98,300900.0,21.5098,21.96,21.4776,21.8571,300900.0
2011-08-05 13:00:00,34.0,34.25,33.88,34.19,362200.0,21.87,22.0308,21.7928,21.9922,362200.0
2011-08-05 13:30:00,34.2,34.35,33.96,34.28,433900.0,21.9986,22.0951,21.8442,22.0501,433900.0
2011-08-05 14:00:00,34.26,34.29,33.95,34.1,369700.0,22.0372,22.0565,21.8378,21.9343,369700.0
2011-08-05 14:30:00,34.11,34.2,33.92,33.97,411600.0,21.9407,21.9986,21.8185,21.8507,411600.0
2011-08-05 15:00:00,33.98,34.01,33.67,33.72,543600.0,21.8571,21.8764,21.6577,21.6899,543600.0
2011-08-05 15:30:00,33.73,34.06,33.73,34.04,834500.0,21.6963,21.9086,21.6963,21.8957,834500.0
2011-08-08 09:30:00,32.75,33.17,32.71,32.98,939100.0,21.0659,21.3361,21.0402,21.2139,939100.0
2011-08-08 10:00:00,32.97,33.04,32.46,32.49,272200.0,21.2074,21.2525,20.8794,20.8987,272200.0
2011-08-08 10:30:00,32.5,32.6,32.29,32.44,216300.0,20.9051,20.9694,20.77,20.8665,216300.0
2011-08-08 11:00:00,32.43,32.85,32.37,32.53,136100.0,20.8601,21.1303,20.8215,20.9244,136100.0
2011-08-08 11:30:00,32.53,32.59,32.38,32.51,239100.0,20.9244,20.963,20.8279,20.9116,239100.0
2011-08-08 12:00:00,32.5,32.52,32.3,32.33,127600.0,20.9051,20.918,20.7765,20.7958,127600.0
2011-08-08 12:30:00,32.32,32.44,32.29,32.33,251400.0,20.7893,20.8665,20.77,20.7958,251400.0
2011-08-08 13:00:00,32.32,32.44,32.16,32.34,165700.0,20.7893,20.8665,20.6864,20.8022,165700.0
2011-08-08 13:30:00,32.33,32.36,31.97,31.98,239600.0,20.7958,20.8151,20.5642,20.5706,239600.0
2011-08-08 14:00:00,31.98,32.17,31.37,31.67,280400.0,20.5706,20.6929,20.1783,20.3712,280400.0
2011-08-08 14:30:00,31.66,31.88,31.5,31.52,666900.0,20.3648,20.5063,20.2619,20.2748,666900.0
2011-08-08 15:00:00,31.54,32.11,31.54,31.86,993600.0,20.2876,20.6543,20.2876,20.4935,993600.0
2011-08-08 15:30:00,31.87,31.91,31.42,31.43,1566500.0,20.4999,20.5256,20.2104,20.2169,1566500.0
2011-08-09 09:30:00,32.71,32.77,32.18,32.63,555600.0,21.0402,21.0788,20.6993,20.9887,555600.0
2011-08-09 10:00:00,32.63,32.76,32.51,32.72,486200.0,20.9887,21.0724,20.9116,21.0466,486200.0
2011-08-09 10:30:00,32.73,32.87,32.62,32.71,254400.0,21.0531,21.1431,20.9823,21.0402,254400.0
2011-08-09 11:00:00,32.7,32.89,32.55,32.89,231200.0,21.0338,21.156,20.9373,21.156,231200.0
2011-08-09 11:30:00,32.9,33.02,32.79,32.98,177900.0,21.1624,21.2396,21.0917,21.2139,177900.0
2011-08-09 12:00:00,32.99,33.09,32.97,33.0,183600.0,21.2203,21.2846,21.2074,21.2267,183600.0
2011-08-09 12:30:00,33.02,33.05,32.89,32.9,85700.0,21.2396,21.2589,21.156,21.1624,85700.0
2011-08-09 13:00:00,32.89,32.94,32.82,32.89,198600.0,21.156,21.1881,21.111,21.156,198600.0
2011-08-09 13:30:00,32.88,32.91,32.55,32.62,248900.0,21.1496,21.1689,20.9373,20.9823,248900.0
2011-08-09 14:00:00,32.61,32.93,32.15,32.56,431100.0,20.9759,21.1817,20.68,20.9437,431100.0
2011-08-09 14:30:00,32.58,32.58,31.79,32.15,657600.0,20.9566,20.9566,20.4484,20.68,657600.0
2011-08-09 15:00:00,32.12,32.88,31.98,32.84,824400.0,20.6607,21.1496,20.5706,21.1238,824400.0
2011-08-09 15:30:00,32.84,33.5,32.65,33.48,914300.0,21.1238,21.5484,21.0016,21.5355,914300.0
2011-08-10 09:30:00,32.54,32.65,32.22,32.22,700800.0,20.9309,21.0016,20.725,20.725,700800.0
2011-08-10 10:00:00,32.23,32.32,31.68,31.92,497600.0,20.7315,20.7893,20.3777,20.5321,497600.0
2011-08-10 10:30:00,31.92,32.28,31.78,32.0,544200.0,20.5321,20.7636,20.442,20.5835,544200.0
2011-08-10 11:00:00,32.0,32.02,31.7,31.73,365700.0,20.5835,20.5964,20.3905,20.4098,365700.0
2011-08-10 11:30:00,31.74,32.06,31.63,31.96,383000.0,20.4163,20.6221,20.3455,20.5578,383000.0
2011-08-10 12:00:00,31.96,32.12,31.85,31.85,169200.0,20.5578,20.6607,20.487,20.487,169200.0
2011-08-10 12:30:00,31.85,32.0,31.71,32.0,125000.0,20.487,20.5835,20.397,20.5835,125000.0
2011-08-10 13:00:00,31.99,32.08,31.79,31.95,195100.0,20.5771,20.635,20.4484,20.5513,195100.0
2011-08-10 13:30:00,31.93,32.28,31.89,32.23,123900.0,20.5385,20.7636,20.5128,20.7315,123900.0
2011-08-10 14:00:00,32.24,32.46,32.13,32.29,231000.0,20.7379,20.8794,20.6671,20.77,231000.0
2011-08-10 14:30:00,32.29,32.38,32.07,32.07,251300.0,20.77,20.8279,20.6285,20.6285,251300.0
2011-08-10 15:00:00,32.07,32.15,31.82,31.89,315800.0,20.6285,20.68,20.4677,20.5128,315800.0
2011-08-10 15:30:00,31.89,31.98,31.52,31.56,472900.0,20.5128,20.5706,20.2748,20.3005,472900.0
2011-08-11 09:30:00,31.7,32.03,31.67,31.83,517800.0,20.3905,20.6028,20.3712,20.4742,517800.0
2011-08-11 10:00:00,31.84,32.29,31.81,32.18,247000.0,20.4806,20.77,20.4613,20.6993,247000.0
2011-08-11 10:30:00,32.2,32.74,32.19,32.58,191500.0,20.7122,21.0595,20.7057,20.9566,191500.0
2011-08-11 11:00:00,32.57,32.66,32.46,32.63,148900.0,20.9502,21.008,20.8794,20.9887,148900.0
2011-08-11 11:30:00,32.64,32.74,32.49,32.67,169500.0,20.9952,21.0595,20.8987,21.0145,169500.0
2011-08-11 12:00:00,32.67,32.75,32.57,32.61,120900.0,21.0145,21.0659,20.9502,20.9759,120900.0
2011-08-11 12:30:00,32.61,33.02,32.6,32.96,155600.0,20.9759,21.2396,20.9694,21.201,155600.0
2011-08-11 13:00:00,32.96,32.97,32.74,32.83,150700.0,21.201,21.2074,21.0595,21.1174,150700.0
2011-08-11 13:30:00,32.83,32.88,32.67,32.84,242800.0,21.1174,21.1496,21.0145,21.1238,242800.0
2011-08-11 14:00:00,32.84,33.01,32.8,33.01,149100.0,21.1238,21.2332,21.0981,21.2332,149100.0
2011-08-11 14:30:00,33.01,33.06,32.82,33.03,155000.0,21.2332,21.2653,21.111,21.246,155000.0
2011-08-11 15:00:00,33.03,33.22,32.98,33.19,261200.0,21.246,21.3683,21.2139,21.349,261200.0
2011-08-11 15:30:00,33.2,33.35,33.01,33.02,973000.0,21.3554,21.4519,21.2332,21.2396,973000.0
2011-08-12 09:30:00,33.44,33.59,33.19,33.33,533700.0,21.5098,21.6063,21.349,21.439,533700.0
2011-08-12 10:00:00,33.35,33.39,33.05,33.34,248700.0,21.4519,21.4776,21.2589,21.4454,248700.0
2011-08-12 10:30:00,33.34,33.43,33.14,33.33,163300.0,21.4454,21.5033,21.3168,21.439,163300.0
2011-08-12 11:00:00,33.33,33.51,33.27,33.48,116400.0,21.439,21.5548,21.4004,21.5355,116400.0
2011-08-12 11:30:00,33.47,33.75,33.45,33.66,383700.0,21.5291,21.7092,21.5162,21.6513,383700.0
2011-08-12 12:00:00,33.68,33.7,33.51,33.55,98800.0,21.6641,21.677,21.5548,21.5805,98800.0
2011-08-12 12:30:00,33.55,33.58,33.47,33.54,155800.0,21.5805,21.5998,21.5291,21.5741,155800.0
2011-08-12 13:00:00,33.54,33.59,33.52,33.56,69400.0,21.5741,21.6063,21.5612,21.587,69400.0
2011-08-12 13:30:00,33.57,33.66,33.54,33.63,69400.0,21.5934,21.6513,21.5741,21.632,69400.0
2011-08-12 14:00:00,33.64,33.67,33.45,33.51,144000.0,21.6384,21.6577,21.5162,21.5548,144000.0
2011-08-12 14:30:00,33.5,33.53,33.41,33.49,222300.0,21.5484,21.5677,21.4905,21.5419,222300.0
2011-08-12 15:00:00,33.5,33.56,33.43,33.45,172400.0,21.5484,21.587,21.5033,21.5162,172400.0
2011-08-12 15:30:00,33.45,33.53,33.37,33.51,401700.0,21.5162,21.5677,21.4647,21.5548,401700.0
2011-08-15 09:30:00,33.93,34.09,33.87,34.04,172300.0,21.825,21.9279,21.7864,21.8957,172300.0
2011-08-15 10:00:00,34.05,34.2,34.02,34.19,104900.0,21.9021,21.9986,21.8828,21.9922,104900.0
2011-08-15 10:30:00,34.2,34.22,34.04,34.04,71300.0,21.9986,22.0115,21.8957,21.8957,71300.0
2011-08-15 11:00:00,34.04,34.11,33.94,33.99,129000.0,21.8957,21.9407,21.8314,21.8635,129000.0
2011-08-15 11:30:00,33.99,34.06,33.91,34.03,83500.0,21.8635,21.9086,21.8121,21.8893,83500.0
2011-08-15 12:00:00,34.04,34.1,34.0,34.05,306300.0,21.8957,21.9343,21.87,21.9021,306300.0
2011-08-15 12:30:00,34.05,34.14,34.04,34.08,220200.0,21.9021,21.96,21.8957,21.9214,220200.0
2011-08-15 13:00:00,34.09,34.12,34.01,34.07,130300.0,21.9279,21.9472,21.8764,21.915,130300.0
2011-08-15 13:30:00,34.08,34.15,34.04,34.11,238200.0,21.9214,21.9665,21.8957,21.9407,238200.0
2011-08-15 14:00:00,34.11,34.23,34.1,34.22,128400.0,21.9407,22.0179,21.9343,22.0115,128400.0
2011-08-15 14:30:00,34.22,34.25,34.17,34.23,111000.0,22.0115,22.0308,21.9793,22.0179,111000.0
2011-08-15 15:00:00,34.24,34.27,34.18,34.19,152700.0,22.0244,22.0437,21.9858,21.9922,152700.0
2011-08-15 15:30:00,34.2,34.29,34.19,34.28,297900.0,21.9986,22.0565,21.9922,22.0501,297900.0
2011-08-16 09:30:00,33.69,33.8,33.52,33.61,489100.0,21.6706,21.7413,21.5612,21.6191,489100.0
2011-08-16 10:00:00,33.61,33.79,33.6,33.78,95700.0,21.6191,21.7349,21.6127,21.7285,95700.0
2011-08-16 10:30:00,33.79,33.87,33.68,33.87,115900.0,21.7349,21.7864,21.6641,21.7864,115900.0
2011-08-16 11:00:00,33.87,33.89,33.73,33.87,91400.0,21.7864,21.7992,21.6963,21.7864,91400.0
2011-08-16 11:30:00,33.86,33.98,33.82,33.94,36700.0,21.7799,21.8571,21.7542,21.8314,36700.0
2011-08-16 12:00:00,33.93,34.15,33.68,33.76,360700.0,21.825,21.9665,21.6641,21.7156,360700.0
2011-08-16 12:30:00,33.73,33.79,33.59,33.6,131900.0,21.6963,21.7349,21.6063,21.6127,131900.0
2011-08-16 13:00:00,33.61,33.61,33.41,33.56,98200.0,21.6191,21.6191,21.4905,21.587,98200.0
2011-08-16 13:30:00,33.55,33.7,33.53,33.65,105300.0,21.5805,21.677,21.5677,21.6448,105300.0
2011-08-16 14:00:00,33.66,33.8,33.63,33.66,86400.0,21.6513,21.7413,21.632,21.6513,86400.0
2011-08-16 14:30:00,33.68,33.68,33.55,33.56,91900.0,21.6641,21.6641,21.5805,21.587,91900.0
2011-08-16 15:00:00,33.56,33.81,33.56,33.81,305900.0,21.587,21.7478,21.587,21.7478,305900.0
2011-08-16 15:30:00,33.81,33.82,33.67,33.71,431600.0,21.7478,21.7542,21.6577,21.6834,431600.0
2011-08-17 09:30:00,34.08,34.36,34.02,34.3,582100.0,21.9214,22.1015,21.8828,22.0629,582100.0
2011-08-17 10:00:00,34.3,34.36,34.21,34.36,677400.0,22.0629,22.1015,22.0051,22.1015,677400.0
2011-08-17 10:30:00,34.35,34.35,34.11,34.11,712900.0,22.0951,22.0951,21.9407,21.9407,712900.0
2011-08-17 11:00:00,34.11,34.2,34.04,34.08,434600.0,21.9407,21.9986,21.8957,21.9214,434600.0
2011-08-17 11:30:00,34.08,34.12,33.86,33.94,262700.0,21.9214,21.9472,21.7799,21.8314,262700.0
2011-08-17 12:00:00,33.94,33.97,33.83,33.93,191500.0,21.8314,21.8507,21.7606,21.825,191500.0
2011-08-17 12:30:00,33.94,33.99,33.82,33.85,46100.0,21.8314,21.8635,21.7542,21.7735,46100.0
2011-08-17 13:00:00,33.85,33.91,33.8,33.83,138300.0,21.7735,21.8121,21.7413,21.7606,138300.0
2011-08-17 13:30:00,33.82,33.87,33.75,33.82,97300.0,21.7542,21.7864,21.7092,21.7542,97300.0
2011-08-17 14:00:00,33.85,33.96,33.84,33.9,104200.0,21.7735,21.8442,21.7671,21.8057,104200.0
2011-08-17 14:30:00,33.91,33.94,33.83,33.94,152000.0,21.8121,21.8314,21.7606,21.8314,152000.0
2011-08-17 15:00:00,33.93,33.99,33.88,33.96,105900.0,21.825,21.8635,21.7928,21.8442,105900.0
2011-08-17 15:30:00,33.96,33.97,33.86,33.92,170000.0,21.8442,21.8507,21.7799,21.8185,170000.0
2011-08-18 09:30:00,32.72,32.79,32.53,32.61,349800.0,21.0466,21.0917,20.9244,20.9759,349800.0
2011-08-18 10:00:00,32.58,32.58,32.01,32.4,672000.0,20.9566,20.9566,20.5899,20.8408,672000.0
2011-08-18 10:30:00,32.37,32.47,32.21,32.44,134400.0,20.8215,20.8858,20.7186,20.8665,134400.0
2011-08-18 11:00:00,32.44,32.48,32.19,32.33,120300.0,20.8665,20.8923,20.7057,20.7958,120300.0
2011-08-18 11:30:00,32.33,32.58,32.33,32.56,199900.0,20.7958,20.9566,20.7958,20.9437,199900.0
2011-08-18 12:00:00,32.56,32.56,32.38,32.48,81000.0,20.9437,20.9437,20.8279,20.8923,81000.0
2011-08-18 12:30:00,32.47,32.49,32.41,32.44,87400.0,20.8858,20.8987,20.8472,20.8665,87400.0
2011-08-18 13:00:00,32.43,32.46,32.31,32.34,103700.0,20.8601,20.8794,20.7829,20.8022,103700.0
2011-08-18 13:30:00,32.34,32.35,32.19,32.24,113100.0,20.8022,20.8086,20.7057,20.7379,113100.0
2011-08-18 14:00:00,32.26,32.48,32.26,32.39,136900.0,20.7508,20.8923,20.7508,20.8344,136900.0
2011-08-18 14:30:00,32.38,32.43,32.19,32.19,98700.0,20.8279,20.8601,20.7057,20.7057,98700.0
2011-08-18 15:00:00,32.19,32.29,32.11,32.28,144800.0,20.7057,20.77,20.6543,20.7636,144800.0
2011-08-18 15:30:00,32.29,32.4,32.08,32.3,542900.0,20.77,20.8408,20.635,20.7765,542900.0
2011-08-19 09:30:00,32.0,32.39,31.96,32.36,255200.0,20.5835,20.8344,20.5578,20.8151,255200.0
2011-08-19 10:00:00,32.36,32.72,32.29,32.66,227900.0,20.8151,21.0466,20.77,21.008,227900.0
2011-08-19 10:30:00,32.66,32.68,32.44,32.49,250000.0,21.008,21.0209,20.8665,20.8987,250000.0
2011-08-19 11:00:00,32.48,32.54,32.2,32.2,153400.0,20.8923,20.9309,20.7122,20.7122,153400.0
2011-08-19 11:30:00,32.2,32.3,32.1,32.29,252000.0,20.7122,20.7765,20.6478,20.77,252000.0
2011-08-19 12:00:00,32.29,32.29,32.13,32.21,76100.0,20.77,20.77,20.6671,20.7186,76100.0
2011-08-19 12:30:00,32.22,32.28,32.2,32.21,51800.0,20.725,20.7636,20.7122,20.7186,51800.0
2011-08-19 13:00:00,32.21,32.26,32.15,32.17,74100.0,20.7186,20.7508,20.68,20.6929,74100.0
2011-08-19 13:30:00,32.17,32.18,32.0,32.04,80300.0,20.6929,20.6993,20.5835,20.6092,80300.0
2011-08-19 14:00:00,32.03,32.06,31.83,31.88,156200.0,20.6028,20.6221,20.4742,20.5063,156200.0
2011-08-19 14:30:00,31.89,31.99,31.8,31.85,98800.0,20.5128,20.5771,20.4549,20.487,98800.0
2011-08-19 15:00:00,31.85,31.93,31.74,31.9,137900.0,20.487,20.5385,20.4163,20.5192,137900.0
2011-08-19 15:30:00,31.9,31.96,31.76,31.78,273700.0,20.5192,20.5578,20.4291,20.442,273700.0
2011-08-22 09:30:00,32.8,32.81,32.47,32.47,112000.0,21.0981,21.1045,20.8858,20.8858,112000.0
2011-08-22 10:00:00,32.47,32.52,32.34,32.48,129600.0,20.8858,20.918,20.8022,20.8923,129600.0
2011-08-22 10:30:00,32.47,32.53,32.21,32.23,135100.0,20.8858,20.9244,20.7186,20.7315,135100.0
2011-08-22 11:00:00,32.22,32.27,32.15,32.22,190300.0,20.725,20.7572,20.68,20.725,190300.0
2011-08-22 11:30:00,32.23,32.25,31.98,32.04,213300.0,20.7315,20.7443,20.5706,20.6092,213300.0
2011-08-22 12:00:00,32.04,32.22,32.03,32.13,113600.0,20.6092,20.725,20.6028,20.6671,113600.0
2011-08-22 12:30:00,32.13,32.33,32.06,32.32,144300.0,20.6671,20.7958,20.6221,20.7893,144300.0
2011-08-22 13:00:00,32.3,32.36,32.28,32.28,37400.0,20.7765,20.8151,20.7636,20.7636,37400.0
2011-08-22 13:30:00,32.28,32.3,32.14,32.25,71900.0,20.7636,20.7765,20.6736,20.7443,71900.0
2011-08-22 14:00:00,32.25,32.32,32.18,32.23,136900.0,20.7443,20.7893,20.6993,20.7315,136900.0
2011-08-22 14:30:00,32.23,32.23,32.11,32.11,68600.0,20.7315,20.7315,20.6543,20.6543,68600.0
2011-08-22 15:00:00,32.12,32.23,32.1,32.2,140900.0,20.6607,20.7315,20.6478,20.7122,140900.0
2011-08-22 15:30:00,32.18,32.21,32.01,32.03,240600.0,20.6993,20.7186,20.5899,20.6028,240600.0
2011-08-23 09:30:00,32.36,32.44,32.17,32.3,677600.0,20.8151,20.8665,20.6929,20.7765,677600.0
2011-08-23 10:00:00,32.3,32.6,32.28,32.53,230000.0,20.7765,20.9694,20.7636,20.9244,230000.0
2011-08-23 10:30:00,32.53,32.61,32.4,32.41,87300.0,20.9244,20.9759,20.8408,20.8472,87300.0
2011-08-23 11:00:00,32.42,32.53,32.39,32.52,446800.0,20.8537,20.9244,20.8344,20.918,446800.0
2011-08-23 11:30:00,32.55,32.85,32.54,32.85,64200.0,20.9373,21.1303,20.9309,21.1303,64200.0
2011-08-23 12:00:00,32.85,32.85,32.69,32.72,49200.0,21.1303,21.1303,21.0273,21.0466,49200.0
2011-08-23 12:30:00,32.73,32.83,32.73,32.78,106900.0,21.0531,21.1174,21.0531,21.0852,106900.0
2011-08-23 13:00:00,32.79,32.85,32.74,32.76,78000.0,21.0917,21.1303,21.0595,21.0724,78000.0
2011-08-23 13:30:00,32.76,32.79,32.59,32.68,107100.0,21.0724,21.0917,20.963,21.0209,107100.0
2011-08-23 14:00:00,32.68,32.78,32.62,32.77,139200.0,21.0209,21.0852,20.9823,21.0788,139200.0
2011-08-23 14:30:00,32.78,32.85,32.75,32.84,111800.0,21.0852,21.1303,21.0659,21.1238,111800.0
2011-08-23 15:00:00,32.85,33.05,32.85,32.92,113500.0,21.1303,21.2589,21.1303,21.1753,113500.0
2011-08-23 15:30:00,32.92,33.07,32.89,33.06,151300.0,21.1753,21.2718,21.156,21.2653,151300.0
2011-08-24 09:30:00,32.82,33.13,32.72,33.11,191400.0,21.111,21.3104,21.0466,21.2975,191400.0
2011-08-24 10:00:00,33.13,33.25,33.02,33.06,91700.0,21.3104,21.3876,21.2396,21.2653,91700.0
2011-08-24 10:30:00,33.08,33.09,32.84,32.87,68300.0,21.2782,21.2846,21.1238,21.1431,68300.0
2011-08-24 11:00:00,32.85,32.9,32.79,32.8,66200.0,21.1303,21.1624,21.0917,21.0981,66200.0
2011-08-24 11:30:00,32.8,32.85,32.71,32.75,87400.0,21.0981,21.1303,21.0402,21.0659,87400.0
2011-08-24 12:00:00,32.73,32.75,32.62,32.72,97000.0,21.0531,21.0659,20.9823,21.0466,97000.0
2011-08-24 12:30:00,32.74,32.83,32.69,32.82,64600.0,21.0595,21.1174,21.0273,21.111,64600.0
2011-08-24 13:00:00,32.81,32.95,32.78,32.9,74400.0,21.1045,21.1946,21.0852,21.1624,74400.0
2011-08-24 13:30:00,32.9,32.92,32.79,32.91,91200.0,21.1624,21.1753,21.0917,21.1689,91200.0
2011-08-24 14:00:00,32.9,32.93,32.78,32.83,468400.0,21.1624,21.1817,21.0852,21.1174,468400.0
2011-08-24 14:30:00,32.83,32.9,32.8,32.88,124500.0,21.1174,21.1624,21.0981,21.1496,124500.0
2011-08-24 15:00:00,32.89,33.0,32.86,32.98,137900.0,21.156,21.2267,21.1367,21.2139,137900.0
2011-08-24 15:30:00,32.99,33.07,32.98,33.05,178600.0,21.2203,21.2718,21.2139,21.2589,178600.0
2011-08-25 09:30:00,32.97,33.11,32.66,32.73,231100.0,21.2074,21.2975,21.008,21.0531,231100.0
2011-08-25 10:00:00,32.71,32.73,32.38,32.46,173300.0,21.0402,21.0531,20.8279,20.8794,173300.0
2011-08-25 10:30:00,32.45,32.51,32.21,32.4,84300.0,20.873,20.9116,20.7186,20.8408,84300.0
2011-08-25 11:00:00,32.46,32.5,32.32,32.46,82900.0,20.8794,20.9051,20.7893,20.8794,82900.0
2011-08-25 11:30:00,32.46,32.48,32.36,32.42,69300.0,20.8794,20.8923,20.8151,20.8537,69300.0
2011-08-25 12:00:00,32.42,32.46,32.29,32.35,26200.0,20.8537,20.8794,20.77,20.8086,26200.0
2011-08-25 12:30:00,32.34,32.34,32.18,32.26,95000.0,20.8022,20.8022,20.6993,20.7508,95000.0
2011-08-25 13:00:00,32.27,32.39,32.24,32.37,57100.0,20.7572,20.8344,20.7379,20.8215,57100.0
2011-08-25 13:30:00,32.38,32.41,32.29,32.38,39400.0,20.8279,20.8472,20.77,20.8279,39400.0
2011-08-25 14:00:00,32.39,32.39,32.29,32.33,261100.0,20.8344,20.8344,20.77,20.7958,261100.0
2011-08-25 14:30:00,32.34,32.43,32.28,32.28,345500.0,20.8022,20.8601,20.7636,20.7636,345500.0
2011-08-25 15:00:00,32.27,32.45,32.24,32.32,112200.0,20.7572,20.873,20.7379,20.7893,112200.0
2011-08-25 15:30:00,32.32,32.35,32.18,32.29,225300.0,20.7893,20.8086,20.6993,20.77,225300.0
2011-08-26 09:30:00,32.15,32.26,32.06,32.17,265200.0,20.68,20.7508,20.6221,20.6929,265200.0
2011-08-26 10:00:00,32.18,32.39,31.81,32.22,319000.0,20.6993,20.8344,20.4613,20.725,319000.0
2011-08-26 10:30:00,32.22,32.46,32.08,32.28,153000.0,20.725,20.8794,20.635,20.7636,153000.0
2011-08-26 11:00:00,32.27,32.59,32.22,32.5,122500.0,20.7572,20.963,20.725,20.9051,122500.0
2011-08-26 11:30:00,32.5,32.64,32.49,32.62,74500.0,20.9051,20.9952,20.8987,20.9823,74500.0
2011-08-26 12:00:00,32.64,32.84,32.64,32.82,70900.0,20.9952,21.1238,20.9952,21.111,70900.0
2011-08-26 12:30:00,32.83,32.83,32.67,32.71,75600.0,21.1174,21.1174,21.0145,21.0402,75600.0
2011-08-26 13:00:00,32.69,32.82,32.67,32.82,94900.0,21.0273,21.111,21.0145,21.111,94900.0
2011-08-26 13:30:00,32.81,32.88,32.8,32.84,92700.0,21.1045,21.1496,21.0981,21.1238,92700.0
2011-08-26 14:00:00,32.85,32.87,32.69,32.69,48100.0,21.1303,21.1431,21.0273,21.0273,48100.0
2011-08-26 14:30:00,32.7,32.76,32.67,32.72,95700.0,21.0338,21.0724,21.0145,21.0466,95700.0
2011-08-26 15:00:00,32.72,32.72,32.56,32.61,87700.0,21.0466,21.0466,20.9437,20.9759,87700.0
2011-08-26 15:30:00,32.62,32.77,32.62,32.76,207500.0,20.9823,21.0788,20.9823,21.0724,207500.0
2011-08-29 09:30:00,33.29,33.38,33.26,33.34,235000.0,21.4133,21.4712,21.394,21.4454,235000.0
2011-08-29 10:00:00,33.34,33.41,33.27,33.37,105300.0,21.4454,21.4905,21.4004,21.4647,105300.0
2011-08-29 10:30:00,33.38,33.4,33.31,33.33,49400.0,21.4712,21.484,21.4261,21.439,49400.0
2011-08-29 11:00:00,33.32,33.33,33.24,33.27,33500.0,21.4326,21.439,21.3811,21.4004,33500.0
2011-08-29 11:30:00,33.27,33.34,33.23,33.31,107800.0,21.4004,21.4454,21.3747,21.4261,107800.0
2011-08-29 12:00:00,33.32,33.36,33.31,33.34,18000.0,21.4326,21.4583,21.4261,21.4454,18000.0
2011-08-29 12:30:00,33.32,33.4,33.31,33.34,103700.0,21.4326,21.484,21.4261,21.4454,103700.0
2011-08-29 13:00:00,33.33,33.41,33.33,33.39,31300.0,21.439,21.4905,21.439,21.4776,31300.0
2011-08-29 13:30:00,33.39,33.39,33.34,33.37,41500.0,21.4776,21.4776,21.4454,21.4647,41500.0
2011-08-29 14:00:00,33.37,33.46,33.36,33.46,61500.0,21.4647,21.5226,21.4583,21.5226,61500.0
2011-08-29 14:30:00,33.46,33.49,33.42,33.44,127300.0,21.5226,21.5419,21.4969,21.5098,127300.0
2011-08-29 15:00:00,33.44,33.51,33.43,33.5,183000.0,21.5098,21.5548,21.5033,21.5484,183000.0
2011-08-29 15:30:00,33.5,33.55,33.48,33.55,213100.0,21.5484,21.5805,21.5355,21.5805,213100.0
2011-08-30 09:30:00,33.17,33.28,33.1,33.2,169500.0,21.3361,21.4068,21.2911,21.3554,169500.0
2011-08-30 10:00:00,33.17,33.17,32.93,33.09,254700.0,21.3361,21.3361,21.1817,21.2846,254700.0
2011-08-30 10:30:00,33.09,33.16,33.05,33.11,161500.0,21.2846,21.3297,21.2589,21.2975,161500.0
2011-08-30 11:00:00,33.1,33.29,33.09,33.26,141800.0,21.2911,21.4133,21.2846,21.394,141800.0
2011-08-30 11:30:00,33.25,33.4,33.23,33.37,85100.0,21.3876,21.484,21.3747,21.4647,85100.0
2011-08-30 12:00:00,33.37,33.37,33.27,33.29,38100.0,21.4647,21.4647,21.4004,21.4133,38100.0
2011-08-30 12:30:00,33.29,33.29,33.18,33.21,112000.0,21.4133,21.4133,21.3425,21.3618,112000.0
2011-08-30 13:00:00,33.2,33.29,33.16,33.25,194200.0,21.3554,21.4133,21.3297,21.3876,194200.0
2011-08-30 13:30:00,33.25,33.27,33.16,33.24,227700.0,21.3876,21.4004,21.3297,21.3811,227700.0
2011-08-30 14:00:00,33.25,33.41,33.19,33.41,298700.0,21.3876,21.4905,21.349,21.4905,298700.0
2011-08-30 14:30:00,33.41,33.45,33.33,33.43,336800.0,21.4905,21.5162,21.439,21.5033,336800.0
2011-08-30 15:00:00,33.43,33.43,33.36,33.42,393500.0,21.5033,21.5033,21.4583,21.4969,393500.0
2011-08-30 15:30:00,33.43,33.53,33.39,33.39,879300.0,21.5033,21.5677,21.4776,21.4776,879300.0
2011-08-31 09:30:00,33.9,34.08,33.88,34.04,409000.0,21.8057,21.9214,21.7928,21.8957,409000.0
2011-08-31 10:00:00,34.06,34.18,34.06,34.1,187000.0,21.9086,21.9858,21.9086,21.9343,187000.0
2011-08-31 10:30:00,34.1,34.12,33.99,34.01,149600.0,21.9343,21.9472,21.8635,21.8764,149600.0
2011-08-31 11:00:00,34.01,34.08,33.93,34.06,212600.0,21.8764,21.9214,21.825,21.9086,212600.0
2011-08-31 11:30:00,34.05,34.13,34.0,34.0,183800.0,21.9021,21.9536,21.87,21.87,183800.0
2011-08-31 12:00:00,34.0,34.16,34.0,34.11,99400.0,21.87,21.9729,21.87,21.9407,99400.0
2011-08-31 12:30:00,34.11,34.17,34.11,34.17,89000.0,21.9407,21.9793,21.9407,21.9793,89000.0
2011-08-31 13:00:00,34.18,34.19,34.1,34.13,167300.0,21.9858,21.9922,21.9343,21.9536,167300.0
2011-08-31 13:30:00,34.13,34.16,33.99,33.99,111200.0,21.9536,21.9729,21.8635,21.8635,111200.0
2011-08-31 14:00:00,34.0,34.02,33.94,33.98,137000.0,21.87,21.8828,21.8314,21.8571,137000.0
2011-08-31 14:30:00,33.97,33.97,33.81,33.89,178600.0,21.8507,21.8507,21.7478,21.7992,178600.0
2011-08-31 15:00:00,33.89,33.97,33.75,33.84,200200.0,21.7992,21.8507,21.7092,21.7671,200200.0
2011-08-31 15:30:00,33.85,34.01,33.83,33.97,333300.0,21.7735,21.8764,21.7606,21.8507,333300.0
2011-09-01 09:30:00,33.83,33.88,33.64,33.7,199900.0,21.7606,21.7928,21.6384,21.677,199900.0
2011-09-01 10:00:00,33.7,34.1,33.7,33.86,1084800.0,21.677,21.9343,21.677,21.7799,1084800.0
2011-09-01 10:30:00,33.83,33.84,33.68,33.76,152300.0,21.7606,21.7671,21.6641,21.7156,152300.0
2011-09-01 11:00:00,33.77,33.83,33.68,33.82,179200.0,21.722,21.7606,21.6641,21.7542,179200.0
2011-09-01 11:30:00,33.82,33.94,33.82,33.9,144300.0,21.7542,21.8314,21.7542,21.8057,144300.0
2011-09-01 12:00:00,33.9,33.9,33.8,33.88,84200.0,21.8057,21.8057,21.7413,21.7928,84200.0
2011-09-01 12:30:00,33.89,33.9,33.8,33.81,128300.0,21.7992,21.8057,21.7413,21.7478,128300.0
2011-09-01 13:00:00,33.81,33.81,33.73,33.77,149000.0,21.7478,21.7478,21.6963,21.722,149000.0
2011-09-01 13:30:00,33.76,33.77,33.62,33.63,116200.0,21.7156,21.722,21.6255,21.632,116200.0
2011-09-01 14:00:00,33.63,33.65,33.55,33.62,211500.0,21.632,21.6448,21.5805,21.6255,211500.0
2011-09-01 14:30:00,33.62,33.68,33.62,33.64,198500.0,21.6255,21.6641,21.6255,21.6384,198500.0
2011-09-01 15:00:00,33.63,33.68,33.58,33.62,222000.0,21.632,21.6641,21.5998,21.6255,222000.0
2011-09-01 15:30:00,33.63,33.64,33.54,33.57,273100.0,21.632,21.6384,21.5741,21.5934,273100.0
2011-09-02 09:30:00,32.87,33.05,32.82,33.02,265200.0,21.1431,21.2589,21.111,21.2396,265200.0
2011-09-02 10:00:00,33.01,33.14,32.96,32.99,98700.0,21.2332,21.3168,21.201,21.2203,98700.0
2011-09-02 10:30:00,32.99,33.0,32.84,33.0,136200.0,21.2203,21.2267,21.1238,21.2267,136200.0
2011-09-02 11:00:00,33.0,33.06,32.93,33.03,119000.0,21.2267,21.2653,21.1817,21.246,119000.0
2011-09-02 11:30:00,33.03,33.1,32.94,32.94,165100.0,21.246,21.2911,21.1881,21.1881,165100.0
2011-09-02 12:00:00,32.95,33.05,32.95,32.98,295600.0,21.1946,21.2589,21.1946,21.2139,295600.0
2011-09-02 12:30:00,32.97,33.04,32.96,33.03,158000.0,21.2074,21.2525,21.201,21.246,158000.0
2011-09-02 13:00:00,33.03,33.06,32.93,32.93,71700.0,21.246,21.2653,21.1817,21.1817,71700.0
2011-09-02 13:30:00,32.94,32.98,32.92,32.95,85700.0,21.1881,21.2139,21.1753,21.1946,85700.0
2011-09-02 14:00:00,32.95,32.96,32.81,32.84,135500.0,21.1946,21.201,21.1045,21.1238,135500.0
2011-09-02 14:30:00,32.83,32.84,32.75,32.78,158100.0,21.1174,21.1238,21.0659,21.0852,158100.0
2011-09-02 15:00:00,32.79,32.82,32.74,32.79,158400.0,21.0917,21.111,21.0595,21.0917,158400.0
2011-09-02 15:30:00,32.79,32.9,32.77,32.78,336800.0,21.0917,21.1624,21.0788,21.0852,336800.0
2011-09-06 09:30:00,31.24,31.5,31.24,31.45,474900.0,20.0947,20.2619,20.0947,20.2297,474900.0
2011-09-06 10:00:00,31.48,31.63,31.26,31.29,231700.0,20.249,20.3455,20.1075,20.1268,231700.0
2011-09-06 10:30:00,31.26,31.36,31.2,31.34,118500.0,20.1075,20.1718,20.0689,20.159,118500.0
2011-09-06 11:00:00,31.34,31.37,31.15,31.37,225100.0,20.159,20.1783,20.0368,20.1783,225100.0
2011-09-06 11:30:00,31.37,31.41,31.29,31.35,95100.0,20.1783,20.204,20.1268,20.1654,95100.0
2011-09-06 12:00:00,31.35,31.46,31.33,31.44,54700.0,20.1654,20.2362,20.1525,20.2233,54700.0
2011-09-06 12:30:00,31.43,31.44,31.37,31.41,55900.0,20.2169,20.2233,20.1783,20.204,55900.0
2011-09-06 13:00:00,31.42,31.5,31.39,31.48,119900.0,20.2104,20.2619,20.1911,20.249,119900.0
2011-09-06 13:30:00,31.46,31.59,31.41,31.55,110900.0,20.2362,20.3198,20.204,20.2941,110900.0
2011-09-06 14:00:00,31.56,31.71,31.53,31.67,138700.0,20.3005,20.397,20.2812,20.3712,138700.0
2011-09-06 14:30:00,31.66,31.67,31.52,31.52,123800.0,20.3648,20.3712,20.2748,20.2748,123800.0
2011-09-06 15:00:00,31.52,31.54,31.41,31.47,167800.0,20.2748,20.2876,20.204,20.2426,167800.0
2011-09-06 15:30:00,31.46,31.73,31.45,31.71,509200.0,20.2362,20.4098,20.2297,20.397,509200.0
2011-09-07 09:30:00,32.21,32.3,32.08,32.28,174500.0,20.7186,20.7765,20.635,20.7636,174500.0
2011-09-07 10:00:00,32.27,32.34,32.24,32.27,74400.0,20.7572,20.8022,20.7379,20.7572,74400.0
2011-09-07 10:30:00,32.24,32.29,32.18,32.21,66500.0,20.7379,20.77,20.6993,20.7186,66500.0
2011-09-07 11:00:00,32.22,32.41,32.21,32.41,31000.0,20.725,20.8472,20.7186,20.8472,31000.0
2011-09-07 11:30:00,32.41,32.43,32.33,32.34,70900.0,20.8472,20.8601,20.7958,20.8022,70900.0
2011-09-07 12:00:00,32.35,32.35,32.3,32.33,37900.0,20.8086,20.8086,20.7765,20.7958,37900.0
2011-09-07 12:30:00,32.34,32.45,32.34,32.41,72900.0,20.8022,20.873,20.8022,20.8472,72900.0
2011-09-07 13:00:00,32.41,32.46,32.39,32.46,77800.0,20.8472,20.8794,20.8344,20.8794,77800.0
2011-09-07 13:30:00,32.46,32.46,32.39,32.45,60400.0,20.8794,20.8794,20.8344,20.873,60400.0
2011-09-07 14:00:00,32.44,32.58,32.44,32.58,84000.0,20.8665,20.9566,20.8665,20.9566,84000.0
2011-09-07 14:30:00,32.58,32.67,32.56,32.66,166000.0,20.9566,21.0145,20.9437,21.008,166000.0
2011-09-07 15:00:00,32.66,32.66,32.56,32.58,199400.0,21.008,21.008,20.9437,20.9566,199400.0
2011-09-07 15:30:00,32.59,32.68,32.53,32.68,432500.0,20.963,21.0209,20.9244,21.0209,432500.0
2011-09-08 09:30:00,32.19,32.49,32.16,32.26,207900.0,20.7057,20.8987,20.6864,20.7508,207900.0
2011-09-08 10:00:00,32.24,32.39,32.18,32.36,182900.0,20.7379,20.8344,20.6993,20.8151,182900.0
2011-09-08 10:30:00,32.37,32.53,32.37,32.51,71200.0,20.8215,20.9244,20.8215,20.9116,71200.0
2011-09-08 11:00:00,32.51,32.57,32.4,32.4,96100.0,20.9116,20.9502,20.8408,20.8408,96100.0
2011-09-08 11:30:00,32.38,32.47,32.24,32.26,88400.0,20.8279,20.8858,20.7379,20.7508,88400.0
2011-09-08 12:00:00,32.23,32.35,32.19,32.28,50200.0,20.7315,20.8086,20.7057,20.7636,50200.0
2011-09-08 12:30:00,32.28,32.31,32.2,32.29,58500.0,20.7636,20.7829,20.7122,20.77,58500.0
2011-09-08 13:00:00,32.29,32.31,32.21,32.22,34600.0,20.77,20.7829,20.7186,20.725,34600.0
2011-09-08 13:30:00,32.25,32.31,32.01,32.08,89300.0,20.7443,20.7829,20.5899,20.635,89300.0
2011-09-08 14:00:00,32.07,32.15,32.0,32.05,119900.0,20.6285,20.68,20.5835,20.6157,119900.0
2011-09-08 14:30:00,32.05,32.1,32.0,32.05,81000.0,20.6157,20.6478,20.5835,20.6157,81000.0
2011-09-08 15:00:00,32.07,32.07,31.93,32.06,134200.0,20.6285,20.6285,20.5385,20.6221,134200.0
2011-09-08 15:30:00,32.06,32.12,32.0,32.02,226100.0,20.6221,20.6607,20.5835,20.5964,226100.0
2011-09-09 09:30:00,31.4,31.45,31.19,31.32,230600.0,20.1976,20.2297,20.0625,20.1461,230600.0
2011-09-09 10:00:00,31.31,31.48,31.28,31.47,115000.0,20.1397,20.249,20.1204,20.2426,115000.0
2011-09-09 10:30:00,31.47,31.51,31.36,31.4,69300.0,20.2426,20.2683,20.1718,20.1976,69300.0
2011-09-09 11:00:00,31.38,31.52,31.07,31.12,129900.0,20.1847,20.2748,19.9853,20.0175,129900.0
2011-09-09 11:30:00,31.13,31.17,30.92,30.99,145400.0,20.0239,20.0496,19.8888,19.9338,145400.0
2011-09-09 12:00:00,31.0,31.02,30.84,30.91,134700.0,19.9403,19.9531,19.8374,19.8824,134700.0
2011-09-09 12:30:00,30.93,31.02,30.81,31.0,181400.0,19.8952,19.9531,19.8181,19.9403,181400.0
2011-09-09 13:00:00,31.0,31.14,30.92,31.02,73800.0,19.9403,20.0303,19.8888,19.9531,73800.0
2011-09-09 13:30:00,31.02,31.04,30.92,30.97,94700.0,19.9531,19.966,19.8888,19.921,94700.0
2011-09-09 14:00:00,30.97,31.02,30.87,30.88,107000.0,19.921,19.9531,19.8567,19.8631,107000.0
2011-09-09 14:30:00,30.88,30.97,30.82,30.85,93000.0,19.8631,19.921,19.8245,19.8438,93000.0
2011-09-09 15:00:00,30.84,30.93,30.81,30.83,157600.0,19.8374,19.8952,19.8181,19.8309,157600.0
2011-09-09 15:30:00,30.85,31.01,30.84,30.95,365500.0,19.8438,19.9467,19.8374,19.9081,365500.0
2011-09-12 09:30:00,30.34,30.75,30.29,30.72,258300.0,19.5157,19.7795,19.4836,19.7602,258300.0
2011-09-12 10:00:00,30.71,30.75,30.53,30.53,106800.0,19.7537,19.7795,19.638,19.638,106800.0
2011-09-12 10:30:00,30.52,30.62,30.35,30.35,98300.0,19.6315,19.6958,19.5222,19.5222,98300.0
2011-09-12 11:00:00,30.35,30.52,30.34,30.46,108800.0,19.5222,19.6315,19.5157,19.5929,108800.0
2011-09-12 11:30:00,30.46,30.53,30.38,30.39,594600.0,19.5929,19.638,19.5415,19.5479,594600.0
2011-09-12 12:00:00,30.41,30.43,30.3,30.38,133300.0,19.5608,19.5736,19.49,19.5415,133300.0
2011-09-12 12:30:00,30.39,30.39,30.23,30.32,112600.0,19.5479,19.5479,19.445,19.5029,112600.0
2011-09-12 13:00:00,30.31,30.36,30.22,30.23,166400.0,19.4964,19.5286,19.4386,19.445,166400.0
2011-09-12 13:30:00,30.23,30.24,30.13,30.19,202100.0,19.445,19.4514,19.3807,19.4193,202100.0
2011-09-12 14:00:00,30.19,30.19,30.05,30.1,116300.0,19.4193,19.4193,19.3292,19.3614,116300.0
2011-09-12 14:30:00,30.1,30.41,30.08,30.23,381900.0,19.3614,19.5608,19.3485,19.445,381900.0
2011-09-12 15:00:00,30.23,30.36,30.17,30.35,180800.0,19.445,19.5286,19.4064,19.5222,180800.0
2011-09-12 15:30:00,30.36,30.78,30.35,30.75,444800.0,19.5286,19.7988,19.5222,19.7795,444800.0
2011-09-13 09:30:00,30.79,30.96,30.65,30.95,283900.0,19.8052,19.9145,19.7151,19.9081,283900.0
2011-09-13 10:00:00,30.95,31.08,30.9,30.96,179900.0,19.9081,19.9917,19.876,19.9145,179900.0
2011-09-13 10:30:00,30.96,30.99,30.79,30.85,117200.0,19.9145,19.9338,19.8052,19.8438,117200.0
2011-09-13 11:00:00,30.84,30.9,30.71,30.78,170300.0,19.8374,19.876,19.7537,19.7988,170300.0
2011-09-13 11:30:00,30.8,30.94,30.79,30.86,145900.0,19.8116,19.9017,19.8052,19.8502,145900.0
2011-09-13 12:00:00,30.85,30.92,30.77,30.9,75200.0,19.8438,19.8888,19.7923,19.876,75200.0
2011-09-13 12:30:00,30.89,30.99,30.85,30.97,59000.0,19.8695,19.9338,19.8438,19.921,59000.0
2011-09-13 13:00:00,31.0,31.07,30.99,31.04,49400.0,19.9403,19.9853,19.9338,19.966,49400.0
2011-09-13 13:30:00,31.04,31.12,30.98,31.08,61800.0,19.966,20.0175,19.9274,19.9917,61800.0
2011-09-13 14:00:00,31.07,31.17,31.03,31.17,62500.0,19.9853,20.0496,19.9596,20.0496,62500.0
2011-09-13 14:30:00,31.18,31.18,30.98,31.05,131500.0,20.0561,20.0561,19.9274,19.9724,131500.0
2011-09-13 15:00:00,31.05,31.08,30.88,31.02,161100.0,19.9724,19.9917,19.8631,19.9531,161100.0
2011-09-13 15:30:00,31.02,31.12,31.02,31.07,236200.0,19.9531,20.0175,19.9531,19.9853,236200.0
2011-09-14 09:30:00,31.19,31.24,31.02,31.04,135900.0,20.0625,20.0947,19.9531,19.966,135900.0
2011-09-14 10:00:00,31.04,31.05,30.67,30.89,206500.0,19.966,19.9724,19.728,19.8695,206500.0
2011-09-14 10:30:00,30.9,30.99,30.82,30.98,245600.0,19.876,19.9338,19.8245,19.9274,245600.0
2011-09-14 11:00:00,30.97,31.17,30.94,31.16,231300.0,19.921,20.0496,19.9017,20.0432,231300.0
2011-09-14 11:30:00,31.15,31.21,31.07,31.21,162400.0,20.0368,20.0754,19.9853,20.0754,162400.0
2011-09-14 12:00:00,31.21,31.25,31.16,31.24,164600.0,20.0754,20.1011,20.0432,20.0947,164600.0
2011-09-14 12:30:00,31.24,31.33,31.23,31.29,182900.0,20.0947,20.1525,20.0882,20.1268,182900.0
2011-09-14 13:00:00,31.3,31.37,31.28,31.35,51000.0,20.1332,20.1783,20.1204,20.1654,51000.0
2011-09-14 13:30:00,31.35,31.55,31.34,31.43,155900.0,20.1654,20.2941,20.159,20.2169,155900.0
2011-09-14 14:00:00,31.44,31.62,31.43,31.55,145300.0,20.2233,20.3391,20.2169,20.2941,145300.0
2011-09-14 14:30:00,31.55,31.58,31.5,31.57,117900.0,20.2941,20.3134,20.2619,20.3069,117900.0
2011-09-14 15:00:00,31.56,31.7,31.56,31.68,115300.0,20.3005,20.3905,20.3005,20.3777,115300.0
2011-09-14 15:30:00,31.69,31.77,31.49,31.5,268000.0,20.3841,20.4356,20.2555,20.2619,268000.0
2011-09-15 09:30:00,32.0,32.09,31.88,31.98,238000.0,20.5835,20.6414,20.5063,20.5706,238000.0
2011-09-15 10:00:00,31.99,32.12,31.92,31.92,123200.0,20.5771,20.6607,20.5321,20.5321,123200.0
2011-09-15 10:30:00,31.93,31.95,31.79,31.83,177500.0,20.5385,20.5513,20.4484,20.4742,177500.0
2011-09-15 11:00:00,31.83,31.92,31.79,31.91,120700.0,20.4742,20.5321,20.4484,20.5256,120700.0
2011-09-15 11:30:00,31.92,31.99,31.89,31.95,38500.0,20.5321,20.5771,20.5128,20.5513,38500.0
2011-09-15 12:00:00,31.94,32.02,31.93,31.97,43800.0,20.5449,20.5964,20.5385,20.5642,43800.0
2011-09-15 12:30:00,31.98,32.09,31.98,32.05,55300.0,20.5706,20.6414,20.5706,20.6157,55300.0
2011-09-15 13:00:00,32.05,32.1,32.04,32.05,34100.0,20.6157,20.6478,20.6092,20.6157,34100.0
2011-09-15 13:30:00,32.04,32.11,32.01,32.11,84100.0,20.6092,20.6543,20.5899,20.6543,84100.0
2011-09-15 14:00:00,32.12,32.19,32.11,32.13,90700.0,20.6607,20.7057,20.6543,20.6671,90700.0
2011-09-15 14:30:00,32.13,32.18,32.12,32.17,136100.0,20.6671,20.6993,20.6607,20.6929,136100.0
2011-09-15 15:00:00,32.17,32.21,32.09,32.1,93200.0,20.6929,20.7186,20.6414,20.6478,93200.0
2011-09-15 15:30:00,32.1,32.2,32.09,32.2,263500.0,20.6478,20.7122,20.6414,20.7122,263500.0
2011-09-16 09:30:00,32.27,32.35,32.19,32.27,189400.0,20.7572,20.8086,20.7057,20.7572,189400.0
2011-09-16 10:00:00,32.27,32.33,32.12,32.13,194900.0,20.7572,20.7958,20.6607,20.6671,194900.0
2011-09-16 10:30:00,32.15,32.17,31.87,31.98,175600.0,20.68,20.6929,20.4999,20.5706,175600.0
2011-09-16 11:00:00,31.99,32.11,31.92,31.92,218400.0,20.5771,20.6543,20.5321,20.5321,218400.0
2011-09-16 11:30:00,31.91,32.12,31.85,32.08,98900.0,20.5256,20.6607,20.487,20.635,98900.0
2011-09-16 12:00:00,32.08,32.11,32.04,32.09,68400.0,20.635,20.6543,20.6092,20.6414,68400.0
2011-09-16 12:30:00,32.09,32.18,32.09,32.13,246800.0,20.6414,20.6993,20.6414,20.6671,246800.0
2011-09-16 13:00:00,32.13,32.13,32.06,32.08,130000.0,20.6671,20.6671,20.6221,20.635,130000.0
2011-09-16 13:30:00,32.08,32.09,32.01,32.06,74500.0,20.635,20.6414,20.5899,20.6221,74500.0
2011-09-16 14:00:00,32.06,32.11,32.05,32.08,146100.0,20.6221,20.6543,20.6157,20.635,146100.0
2011-09-16 14:30:00,32.08,32.17,32.08,32.17,106100.0,20.635,20.6929,20.635,20.6929,106100.0
2011-09-16 15:00:00,32.16,32.17,32.04,32.05,143800.0,20.6864,20.6929,20.6092,20.6157,143800.0
2011-09-16 15:30:00,32.04,32.17,32.03,32.17,141200.0,20.6092,20.6929,20.6028,20.6929,141200.0
2011-09-19 09:30:00,31.1,31.16,30.94,30.95,150000.0,20.0046,20.0432,19.9017,19.9081,150000.0
2011-09-19 10:00:00,30.95,31.07,30.92,31.01,131500.0,19.9081,19.9853,19.8888,19.9467,131500.0
2011-09-19 10:30:00,31.02,31.15,31.02,31.07,102300.0,19.9531,20.0368,19.9531,19.9853,102300.0
2011-09-19 11:00:00,31.07,31.23,31.06,31.16,132000.0,19.9853,20.0882,19.9789,20.0432,132000.0
2011-09-19 11:30:00,31.16,31.26,31.11,31.21,79700.0,20.0432,20.1075,20.011,20.0754,79700.0
2011-09-19 12:00:00,31.22,31.25,31.13,31.15,73900.0,20.0818,20.1011,20.0239,20.0368,73900.0
2011-09-19 12:30:00,31.15,31.17,31.1,31.12,58700.0,20.0368,20.0496,20.0046,20.0175,58700.0
2011-09-19 13:00:00,31.11,31.14,31.06,31.12,155800.0,20.011,20.0303,19.9789,20.0175,155800.0
2011-09-19 13:30:00,31.13,31.18,31.11,31.18,37500.0,20.0239,20.0561,20.011,20.0561,37500.0
2011-09-19 14:00:00,31.17,31.28,31.12,31.22,179000.0,20.0496,20.1204,20.0175,20.0818,179000.0
2011-09-19 14:30:00,31.22,31.31,31.17,31.18,120500.0,20.0818,20.1397,20.0496,20.0561,120500.0
2011-09-19 15:00:00,31.19,31.43,31.16,31.43,107200.0,20.0625,20.2169,20.0432,20.2169,107200.0
2011-09-19 15:30:00,31.45,31.53,31.32,31.33,155200.0,20.2297,20.2812,20.1461,20.1525,155200.0
2011-09-20 09:30:00,31.48,31.48,31.22,31.33,97400.0,20.249,20.249,20.0818,20.1525,97400.0
2011-09-20 10:00:00,31.33,31.54,31.28,31.53,88200.0,20.1525,20.2876,20.1204,20.2812,88200.0
2011-09-20 10:30:00,31.55,31.71,31.52,31.7,53600.0,20.2941,20.397,20.2748,20.3905,53600.0
2011-09-20 11:00:00,31.74,31.79,31.69,31.75,108500.0,20.4163,20.4484,20.3841,20.4227,108500.0
2011-09-20 11:30:00,31.76,31.76,31.66,31.72,490200.0,20.4291,20.4291,20.3648,20.4034,490200.0
2011-09-20 12:00:00,31.71,31.71,31.6,31.67,59700.0,20.397,20.397,20.3262,20.3712,59700.0
2011-09-20 12:30:00,31.66,31.73,31.6,31.69,100500.0,20.3648,20.4098,20.3262,20.3841,100500.0
2011-09-20 13:00:00,31.7,31.74,31.67,31.7,46900.0,20.3905,20.4163,20.3712,20.3905,46900.0
2011-09-20 13:30:00,31.69,31.71,31.63,31.67,33600.0,20.3841,20.397,20.3455,20.3712,33600.0
2011-09-20 14:00:00,31.67,31.75,31.63,31.72,58000.0,20.3712,20.4227,20.3455,20.4034,58000.0
2011-09-20 14:30:00,31.74,31.74,31.57,31.65,135900.0,20.4163,20.4163,20.3069,20.3584,135900.0
2011-09-20 15:00:00,31.65,31.68,31.47,31.51,170500.0,20.3584,20.3777,20.2426,20.2683,170500.0
2011-09-20 15:30:00,31.5,31.54,31.39,31.41,133100.0,20.2619,20.2876,20.1911,20.204,133100.0
2011-09-21 09:30:00,31.43,31.49,31.33,31.39,119000.0,20.2169,20.2555,20.1525,20.1911,119000.0
2011-09-21 10:00:00,31.41,31.45,31.28,31.32,130600.0,20.204,20.2297,20.1204,20.1461,130600.0
2011-09-21 10:30:00,31.33,31.34,31.13,31.2,148700.0,20.1525,20.159,20.0239,20.0689,148700.0
2011-09-21 11:00:00,31.2,31.29,31.17,31.21,130300.0,20.0689,20.1268,20.0496,20.0754,130300.0
2011-09-21 11:30:00,31.2,31.36,31.2,31.32,164900.0,20.0689,20.1718,20.0689,20.1461,164900.0
2011-09-21 12:00:00,31.31,31.37,31.22,31.26,214000.0,20.1397,20.1783,20.0818,20.1075,214000.0
2011-09-21 12:30:00,31.26,31.37,31.22,31.29,215100.0,20.1075,20.1783,20.0818,20.1268,215100.0
2011-09-21 13:00:00,31.29,31.38,31.25,31.36,88000.0,20.1268,20.1847,20.1011,20.1718,88000.0
2011-09-21 13:30:00,31.36,31.39,31.33,31.35,62200.0,20.1718,20.1911,20.1525,20.1654,62200.0
2011-09-21 14:00:00,31.35,31.52,31.13,31.3,178500.0,20.1654,20.2748,20.0239,20.1332,178500.0
2011-09-21 14:30:00,31.28,31.35,30.93,31.01,156900.0,20.1204,20.1654,19.8952,19.9467,156900.0
2011-09-21 15:00:00,31.0,31.18,30.94,30.98,142800.0,19.9403,20.0561,19.9017,19.9274,142800.0
2011-09-21 15:30:00,30.99,31.0,30.51,30.52,196700.0,19.9338,19.9403,19.6251,19.6315,196700.0
2011-09-22 09:30:00,29.57,29.71,29.39,29.41,608100.0,19.0204,19.1105,18.9047,18.9175,608100.0
2011-09-22 10:00:00,29.4,29.73,29.4,29.64,374100.0,18.9111,19.1234,18.9111,19.0655,374100.0
2011-09-22 10:30:00,29.63,29.74,29.53,29.53,259600.0,19.059,19.1298,18.9947,18.9947,259600.0
2011-09-22 11:00:00,29.52,29.59,29.4,29.45,255100.0,18.9883,19.0333,18.9111,18.9433,255100.0
2011-09-22 11:30:00,29.46,29.53,29.34,29.34,196600.0,18.9497,18.9947,18.8725,18.8725,196600.0
2011-09-22 12:00:00,29.34,29.37,29.21,29.33,328500.0,18.8725,18.8918,18.7889,18.8661,328500.0
2011-09-22 12:30:00,29.33,29.55,29.33,29.55,106600.0,18.8661,19.0076,18.8661,19.0076,106600.0
2011-09-22 13:00:00,29.56,29.56,29.33,29.39,389800.0,19.014,19.014,18.8661,18.9047,389800.0
2011-09-22 13:30:00,29.38,29.41,29.16,29.17,177700.0,18.8982,18.9175,18.7567,18.7632,177700.0
2011-09-22 14:00:00,29.17,29.56,29.11,29.47,346800.0,18.7632,19.014,18.7246,18.9561,346800.0
2011-09-22 14:30:00,29.45,29.48,29.28,29.29,331100.0,18.9433,18.9626,18.8339,18.8403,331100.0
2011-09-22 15:00:00,29.29,29.31,29.11,29.2,366900.0,18.8403,18.8532,18.7246,18.7825,366900.0
2011-09-22 15:30:00,29.2,29.51,29.14,29.42,933500.0,18.7825,18.9819,18.7439,18.924,933500.0
2011-09-23 09:30:00,29.24,29.61,29.18,29.54,461100.0,18.8082,19.0462,18.7696,19.0012,461100.0
2011-09-23 10:00:00,29.54,29.58,29.28,29.42,199100.0,19.0012,19.0269,18.8339,18.924,199100.0
2011-09-23 10:30:00,29.43,29.69,29.41,29.63,110200.0,18.9304,19.0976,18.9175,19.059,110200.0
2011-09-23 11:00:00,29.62,29.82,29.58,29.74,194200.0,19.0526,19.1813,19.0269,19.1298,194200.0
2011-09-23 11:30:00,29.74,29.77,29.56,29.64,147500.0,19.1298,19.1491,19.014,19.0655,147500.0
2011-09-23 12:00:00,29.65,29.72,29.57,29.58,58100.0,19.0719,19.1169,19.0204,19.0269,58100.0
2011-09-23 12:30:00,29.59,29.68,29.48,29.53,118700.0,19.0333,19.0912,18.9626,18.9947,118700.0
2011-09-23 13:00:00,29.53,29.58,29.44,29.54,114300.0,18.9947,19.0269,18.9368,19.0012,114300.0
2011-09-23 13:30:00,29.52,29.78,29.52,29.77,153600.0,18.9883,19.1555,18.9883,19.1491,153600.0
2011-09-23 14:00:00,29.77,29.81,29.6,29.61,144900.0,19.1491,19.1748,19.0397,19.0462,144900.0
2011-09-23 14:30:00,29.62,29.68,29.53,29.53,150100.0,19.0526,19.0912,18.9947,18.9947,150100.0
2011-09-23 15:00:00,29.56,29.72,29.56,29.72,467900.0,19.014,19.1169,19.014,19.1169,467900.0
2011-09-23 15:30:00,29.73,29.75,29.63,29.72,1092100.0,19.1234,19.1362,19.059,19.1169,1092100.0
2011-09-26 09:30:00,29.93,30.0,29.72,29.74,233700.0,19.252,19.297,19.1169,19.1298,233700.0
2011-09-26 10:00:00,29.75,29.79,29.51,29.79,160000.0,19.1362,19.162,18.9819,19.162,160000.0
2011-09-26 10:30:00,29.78,29.87,29.57,29.84,106200.0,19.1555,19.2134,19.0204,19.1941,106200.0
2011-09-26 11:00:00,29.88,30.05,29.82,30.04,64600.0,19.2199,19.3292,19.1813,19.3228,64600.0
2011-09-26 11:30:00,30.04,30.14,29.96,30.1,123800.0,19.3228,19.3871,19.2713,19.3614,123800.0
2011-09-26 12:00:00,30.09,30.09,29.93,29.99,267200.0,19.3549,19.3549,19.252,19.2906,267200.0
2011-09-26 12:30:00,30.02,30.03,29.82,29.88,159200.0,19.3099,19.3163,19.1813,19.2199,159200.0
2011-09-26 13:00:00,29.88,29.88,29.72,29.81,255400.0,19.2199,19.2199,19.1169,19.1748,255400.0
2011-09-26 13:30:00,29.8,29.85,29.74,29.83,82200.0,19.1684,19.2006,19.1298,19.1877,82200.0
2011-09-26 14:00:00,29.84,30.01,29.81,29.95,390100.0,19.1941,19.3035,19.1748,19.2649,390100.0
2011-09-26 14:30:00,29.94,30.07,29.9,30.06,246700.0,19.2584,19.3421,19.2327,19.3356,246700.0
2011-09-26 15:00:00,30.06,30.23,30.06,30.22,139300.0,19.3356,19.445,19.3356,19.4386,139300.0
2011-09-26 15:30:00,30.22,30.4,30.18,30.37,162700.0,19.4386,19.5543,19.4128,19.535,162700.0
2011-09-27 09:30:00,31.27,31.37,31.15,31.37,349100.0,20.1139,20.1783,20.0368,20.1783,349100.0
2011-09-27 10:00:00,31.33,31.4,31.19,31.29,239000.0,20.1525,20.1976,20.0625,20.1268,239000.0
2011-09-27 10:30:00,31.28,31.44,31.22,31.44,104500.0,20.1204,20.2233,20.0818,20.2233,104500.0
2011-09-27 11:00:00,31.46,31.48,31.36,31.37,106700.0,20.2362,20.249,20.1718,20.1783,106700.0
2011-09-27 11:30:00,31.37,31.47,31.36,31.4,113400.0,20.1783,20.2426,20.1718,20.1976,113400.0
2011-09-27 12:00:00,31.4,31.53,31.39,31.45,60800.0,20.1976,20.2812,20.1911,20.2297,60800.0
2011-09-27 12:30:00,31.45,31.46,31.32,31.4,119500.0,20.2297,20.2362,20.1461,20.1976,119500.0
2011-09-27 13:00:00,31.4,31.46,31.37,31.46,117800.0,20.1976,20.2362,20.1783,20.2362,117800.0
2011-09-27 13:30:00,31.45,31.58,31.4,31.55,51900.0,20.2297,20.3134,20.1976,20.2941,51900.0
2011-09-27 14:00:00,31.55,31.65,31.54,31.56,97700.0,20.2941,20.3584,20.2876,20.3005,97700.0
2011-09-27 14:30:00,31.57,31.6,31.47,31.48,290100.0,20.3069,20.3262,20.2426,20.249,290100.0
2011-09-27 15:00:00,31.47,31.47,31.18,31.22,213000.0,20.2426,20.2426,20.0561,20.0818,213000.0
2011-09-27 15:30:00,31.21,31.28,30.91,31.06,1570900.0,20.0754,20.1204,19.8824,19.9789,1570900.0
2011-09-28 09:30:00,31.2,31.42,31.2,31.37,353900.0,20.0689,20.2104,20.0689,20.1783,353900.0
2011-09-28 10:00:00,31.37,31.37,31.0,31.08,276800.0,20.1783,20.1783,19.9403,19.9917,276800.0
2011-09-28 10:30:00,31.08,31.13,30.95,31.08,194600.0,19.9917,20.0239,19.9081,19.9917,194600.0
2011-09-28 11:00:00,31.07,31.15,30.99,31.13,74700.0,19.9853,20.0368,19.9338,20.0239,74700.0
2011-09-28 11:30:00,31.13,31.29,31.07,31.24,83900.0,20.0239,20.1268,19.9853,20.0947,83900.0
2011-09-28 12:00:00,31.25,31.25,31.09,31.19,111600.0,20.1011,20.1011,19.9982,20.0625,111600.0
2011-09-28 12:30:00,31.19,31.19,31.07,31.18,42700.0,20.0625,20.0625,19.9853,20.0561,42700.0
2011-09-28 13:00:00,31.15,31.16,30.99,30.99,65700.0,20.0368,20.0432,19.9338,19.9338,65700.0
2011-09-28 13:30:00,31.0,31.0,30.81,30.83,89400.0,19.9403,19.9403,19.8181,19.8309,89400.0
2011-09-28 14:00:00,30.81,30.87,30.74,30.82,122800.0,19.8181,19.8567,19.773,19.8245,122800.0
2011-09-28 14:30:00,30.81,30.87,30.79,30.84,48900.0,19.8181,19.8567,19.8052,19.8374,48900.0
2011-09-28 15:00:00,30.83,30.93,30.77,30.77,175100.0,19.8309,19.8952,19.7923,19.7923,175100.0
2011-09-28 15:30:00,30.78,30.8,30.53,30.55,251200.0,19.7988,19.8116,19.638,19.6508,251200.0
2011-09-29 09:30:00,31.36,31.49,31.32,31.41,184200.0,20.1718,20.2555,20.1461,20.204,184200.0
2011-09-29 10:00:00,31.42,31.45,31.19,31.22,163100.0,20.2104,20.2297,20.0625,20.0818,163100.0
2011-09-29 10:30:00,31.21,31.25,31.04,31.17,194100.0,20.0754,20.1011,19.966,20.0496,194100.0
2011-09-29 11:00:00,31.17,31.26,31.14,31.23,175100.0,20.0496,20.1075,20.0303,20.0882,175100.0
2011-09-29 11:30:00,31.24,31.33,31.23,31.27,319000.0,20.0947,20.1525,20.0882,20.1139,319000.0
2011-09-29 12:00:00,31.27,31.32,31.22,31.28,146200.0,20.1139,20.1461,20.0818,20.1204,146200.0
2011-09-29 12:30:00,31.27,31.27,31.05,31.12,213000.0,20.1139,20.1139,19.9724,20.0175,213000.0
2011-09-29 13:00:00,31.11,31.21,31.06,31.06,179900.0,20.011,20.0754,19.9789,19.9789,179900.0
2011-09-29 13:30:00,31.06,31.08,30.88,30.99,158600.0,19.9789,19.9917,19.8631,19.9338,158600.0
2011-09-29 14:00:00,30.98,31.0,30.74,30.9,137100.0,19.9274,19.9403,19.773,19.876,137100.0
2011-09-29 14:30:00,30.9,30.94,30.75,30.87,176600.0,19.876,19.9017,19.7795,19.8567,176600.0
2011-09-29 15:00:00,30.88,30.91,30.71,30.88,203600.0,19.8631,19.8824,19.7537,19.8631,203600.0
2011-09-29 15:30:00,30.91,31.21,30.88,31.2,398500.0,19.8824,20.0754,19.8631,20.0689,398500.0
2011-09-30 09:30:00,30.42,30.5,30.3,30.34,241800.0,19.5672,19.6187,19.49,19.5157,241800.0
2011-09-30 10:00:00,30.32,30.61,30.31,30.5,69500.0,19.5029,19.6894,19.4964,19.6187,69500.0
2011-09-30 10:30:00,30.5,30.53,30.33,30.34,71100.0,19.6187,19.638,19.5093,19.5157,71100.0
2011-09-30 11:00:00,30.34,30.54,30.34,30.47,60000.0,19.5157,19.6444,19.5157,19.5994,60000.0
2011-09-30 11:30:00,30.49,30.67,30.48,30.57,132400.0,19.6122,19.728,19.6058,19.6637,132400.0
2011-09-30 12:00:00,30.57,30.63,30.5,30.57,58500.0,19.6637,19.7023,19.6187,19.6637,58500.0
2011-09-30 12:30:00,30.56,30.58,30.5,30.5,76500.0,19.6573,19.6701,19.6187,19.6187,76500.0
2011-09-30 13:00:00,30.49,30.54,30.44,30.51,137700.0,19.6122,19.6444,19.5801,19.6251,137700.0
2011-09-30 13:30:00,30.5,30.61,30.5,30.55,57600.0,19.6187,19.6894,19.6187,19.6508,57600.0
2011-09-30 14:00:00,30.55,30.58,30.33,30.39,188200.0,19.6508,19.6701,19.5093,19.5479,188200.0
2011-09-30 14:30:00,30.38,30.45,30.3,30.4,192200.0,19.5415,19.5865,19.49,19.5543,192200.0
2011-09-30 15:00:00,30.4,30.49,30.33,30.35,119600.0,19.5543,19.6122,19.5093,19.5222,119600.0
2011-09-30 15:30:00,30.33,30.42,30.12,30.15,265700.0,19.5093,19.5672,19.3742,19.3935,265700.0
2011-10-03 09:30:00,29.91,30.11,29.78,29.81,294200.0,19.2391,19.3678,19.1555,19.1748,294200.0
2011-10-03 10:00:00,29.82,30.26,29.81,30.08,224200.0,19.1813,19.4643,19.1748,19.3485,224200.0
2011-10-03 10:30:00,30.1,30.12,29.84,29.88,147900.0,19.3614,19.3742,19.1941,19.2199,147900.0
2011-10-03 11:00:00,29.87,29.98,29.78,29.94,145200.0,19.2134,19.2842,19.1555,19.2584,145200.0
2011-10-03 11:30:00,29.95,30.07,29.9,30.03,119300.0,19.2649,19.3421,19.2327,19.3163,119300.0
2011-10-03 12:00:00,30.04,30.06,29.84,29.86,99700.0,19.3228,19.3356,19.1941,19.207,99700.0
2011-10-03 12:30:00,29.85,29.87,29.72,29.72,121600.0,19.2006,19.2134,19.1169,19.1169,121600.0
2011-10-03 13:00:00,29.72,29.73,29.54,29.61,124500.0,19.1169,19.1234,19.0012,19.0462,124500.0
2011-10-03 13:30:00,29.62,29.64,29.44,29.57,232100.0,19.0526,19.0655,18.9368,19.0204,232100.0
2011-10-03 14:00:00,29.58,29.65,29.46,29.5,231100.0,19.0269,19.0719,18.9497,18.9754,231100.0
2011-10-03 14:30:00,29.49,29.53,29.35,29.46,185800.0,18.969,18.9947,18.8789,18.9497,185800.0
2011-10-03 15:00:00,29.46,29.57,29.35,29.38,213900.0,18.9497,19.0204,18.8789,18.8982,213900.0
2011-10-03 15:30:00,29.38,29.56,29.32,29.32,353000.0,18.8982,19.014,18.8596,18.8596,353000.0
2011-10-04 09:30:00,28.98,29.04,28.64,28.72,378400.0,18.6409,18.6795,18.4222,18.4737,378400.0
2011-10-04 10:00:00,28.73,28.99,28.66,28.84,424100.0,18.4801,18.6474,18.4351,18.5509,424100.0
2011-10-04 10:30:00,28.84,29.21,28.82,29.16,206800.0,18.5509,18.7889,18.538,18.7567,206800.0
2011-10-04 11:00:00,29.18,29.28,29.04,29.07,178900.0,18.7696,18.8339,18.6795,18.6988,178900.0
2011-10-04 11:30:00,29.08,29.22,28.96,29.2,150500.0,18.7053,18.7953,18.6281,18.7825,150500.0
2011-10-04 12:00:00,29.2,29.39,29.2,29.25,99500.0,18.7825,18.9047,18.7825,18.8146,99500.0
2011-10-04 12:30:00,29.26,29.37,29.22,29.26,72500.0,18.821,18.8918,18.7953,18.821,72500.0
2011-10-04 13:00:00,29.28,29.31,29.12,29.16,191300.0,18.8339,18.8532,18.731,18.7567,191300.0
2011-10-04 13:30:00,29.17,29.22,29.05,29.09,66200.0,18.7632,18.7953,18.686,18.7117,66200.0
2011-10-04 14:00:00,29.09,29.2,28.95,29.06,168100.0,18.7117,18.7825,18.6216,18.6924,168100.0
2011-10-04 14:30:00,29.07,29.19,28.94,28.96,102800.0,18.6988,18.776,18.6152,18.6281,102800.0
2011-10-04 15:00:00,28.99,29.18,28.85,29.14,359000.0,18.6474,18.7696,18.5573,18.7439,359000.0
2011-10-04 15:30:00,29.19,29.86,29.14,29.83,371200.0,18.776,19.207,18.7439,19.1877,371200.0
2011-10-05 09:30:00,29.82,29.82,29.58,29.7,122100.0,19.1813,19.1813,19.0269,19.1041,122100.0
2011-10-05 10:00:00,29.7,29.92,29.68,29.79,280600.0,19.1041,19.2456,19.0912,19.162,280600.0
2011-10-05 10:30:00,29.8,30.02,29.79,29.99,161000.0,19.1684,19.3099,19.162,19.2906,161000.0
2011-10-05 11:00:00,30.0,30.0,29.86,29.95,232200.0,19.297,19.297,19.207,19.2649,232200.0
2011-10-05 11:30:00,29.96,30.1,29.96,30.07,281600.0,19.2713,19.3614,19.2713,19.3421,281600.0
2011-10-05 12:00:00,30.09,30.11,29.94,29.94,197400.0,19.3549,19.3678,19.2584,19.2584,197400.0
2011-10-05 12:30:00,29.94,30.02,29.9,29.99,187400.0,19.2584,19.3099,19.2327,19.2906,187400.0
2011-10-05 13:00:00,30.0,30.14,30.0,30.13,218900.0,19.297,19.3871,19.297,19.3807,218900.0
2011-10-05 13:30:00,30.13,30.27,30.09,30.25,247700.0,19.3807,19.4707,19.3549,19.4578,247700.0
2011-10-05 14:00:00,30.24,30.27,30.19,30.21,204600.0,19.4514,19.4707,19.4193,19.4321,204600.0
2011-10-05 14:30:00,30.22,30.27,30.1,30.2,271900.0,19.4386,19.4707,19.3614,19.4257,271900.0
2011-10-05 15:00:00,30.2,30.22,30.1,30.17,377300.0,19.4257,19.4386,19.3614,19.4064,377300.0
2011-10-05 15:30:00,30.18,30.34,30.18,30.3,276200.0,19.4128,19.5157,19.4128,19.49,276200.0
2011-10-06 09:30:00,30.34,30.47,30.21,30.31,156400.0,19.5157,19.5994,19.4321,19.4964,156400.0
2011-10-06 10:00:00,30.31,30.65,30.24,30.61,99300.0,19.4964,19.7151,19.4514,19.6894,99300.0
2011-10-06 10:30:00,30.62,30.77,30.62,30.64,48700.0,19.6958,19.7923,19.6958,19.7087,48700.0
2011-10-06 11:00:00,30.65,30.86,30.61,30.86,88900.0,19.7151,19.8502,19.6894,19.8502,88900.0
2011-10-06 11:30:00,30.87,31.04,30.87,30.96,51700.0,19.8567,19.966,19.8567,19.9145,51700.0
2011-10-06 12:00:00,30.96,31.0,30.9,30.97,28000.0,19.9145,19.9403,19.876,19.921,28000.0
2011-10-06 12:30:00,30.97,31.01,30.89,30.9,106800.0,19.921,19.9467,19.8695,19.876,106800.0
2011-10-06 13:00:00,30.89,30.94,30.84,30.86,150100.0,19.8695,19.9017,19.8374,19.8502,150100.0
2011-10-06 13:30:00,30.86,30.95,30.83,30.93,72200.0,19.8502,19.9081,19.8309,19.8952,72200.0
2011-10-06 14:00:00,30.94,31.11,30.91,31.07,52400.0,19.9017,20.011,19.8824,19.9853,52400.0
2011-10-06 14:30:00,31.07,31.07,30.94,30.98,96100.0,19.9853,19.9853,19.9017,19.9274,96100.0
2011-10-06 15:00:00,31.0,31.07,30.9,30.95,377500.0,19.9403,19.9853,19.876,19.9081,377500.0
2011-10-06 15:30:00,30.93,31.16,30.93,31.15,366900.0,19.8952,20.0432,19.8952,20.0368,366900.0
2011-10-07 09:30:00,31.29,31.35,31.11,31.27,125600.0,20.1268,20.1654,20.011,20.1139,125600.0
2011-10-07 10:00:00,31.28,31.41,31.2,31.38,587900.0,20.1204,20.204,20.0689,20.1847,587900.0
2011-10-07 10:30:00,31.39,31.44,31.22,31.23,252800.0,20.1911,20.2233,20.0818,20.0882,252800.0
2011-10-07 11:00:00,31.22,31.26,31.14,31.26,86300.0,20.0818,20.1075,20.0303,20.1075,86300.0
2011-10-07 11:30:00,31.29,31.32,31.21,31.32,82300.0,20.1268,20.1461,20.0754,20.1461,82300.0
2011-10-07 12:00:00,31.32,31.32,30.91,31.05,121000.0,20.1461,20.1461,19.8824,19.9724,121000.0
2011-10-07 12:30:00,31.03,31.06,30.89,30.9,48400.0,19.9596,19.9789,19.8695,19.876,48400.0
2011-10-07 13:00:00,30.9,31.02,30.85,31.0,38800.0,19.876,19.9531,19.8438,19.9403,38800.0
2011-10-07 13:30:00,30.97,31.02,30.86,31.0,96800.0,19.921,19.9531,19.8502,19.9403,96800.0
2011-10-07 14:00:00,31.01,31.08,30.93,30.98,68400.0,19.9467,19.9917,19.8952,19.9274,68400.0
2011-10-07 14:30:00,31.0,31.04,30.91,30.99,138000.0,19.9403,19.966,19.8824,19.9338,138000.0
2011-10-07 15:00:00,30.99,31.19,30.91,31.16,966400.0,19.9338,20.0625,19.8824,20.0432,966400.0
2011-10-07 15:30:00,31.15,31.18,30.9,30.96,2019000.0,20.0368,20.0561,19.876,19.9145,2019000.0
2011-10-10 09:30:00,31.75,31.89,31.72,31.87,59900.0,20.4227,20.5128,20.4034,20.4999,59900.0
2011-10-10 10:00:00,31.86,32.05,31.85,32.02,68500.0,20.4935,20.6157,20.487,20.5964,68500.0
2011-10-10 10:30:00,32.03,32.12,32.01,32.06,53300.0,20.6028,20.6607,20.5899,20.6221,53300.0
2011-10-10 11:00:00,32.07,32.11,32.05,32.1,20900.0,20.6285,20.6543,20.6157,20.6478,20900.0
2011-10-10 11:30:00,32.11,32.12,32.07,32.09,64800.0,20.6543,20.6607,20.6285,20.6414,64800.0
2011-10-10 12:00:00,32.1,32.12,32.09,32.11,41600.0,20.6478,20.6607,20.6414,20.6543,41600.0
2011-10-10 12:30:00,32.12,32.12,32.05,32.06,44700.0,20.6607,20.6607,20.6157,20.6221,44700.0
2011-10-10 13:00:00,32.06,32.15,32.05,32.11,129900.0,20.6221,20.68,20.6157,20.6543,129900.0
2011-10-10 13:30:00,32.11,32.12,32.07,32.1,61400.0,20.6543,20.6607,20.6285,20.6478,61400.0
2011-10-10 14:00:00,32.09,32.11,32.03,32.07,26800.0,20.6414,20.6543,20.6028,20.6285,26800.0
2011-10-10 14:30:00,32.08,32.09,32.04,32.04,18100.0,20.635,20.6414,20.6092,20.6092,18100.0
2011-10-10 15:00:00,32.04,32.05,31.93,31.96,43100.0,20.6092,20.6157,20.5385,20.5578,43100.0
2011-10-10 15:30:00,31.94,32.14,31.92,32.14,110300.0,20.5449,20.6736,20.5321,20.6736,110300.0
2011-10-11 09:30:00,31.75,31.83,31.66,31.78,155600.0,20.4227,20.4742,20.3648,20.442,155600.0
2011-10-11 10:00:00,31.77,31.94,31.67,31.93,145900.0,20.4356,20.5449,20.3712,20.5385,145900.0
2011-10-11 10:30:00,31.93,32.03,31.9,31.94,141500.0,20.5385,20.6028,20.5192,20.5449,141500.0
2011-10-11 11:00:00,31.95,31.97,31.86,31.89,83800.0,20.5513,20.5642,20.4935,20.5128,83800.0
2011-10-11 11:30:00,31.9,32.03,31.89,32.02,116400.0,20.5192,20.6028,20.5128,20.5964,116400.0
2011-10-11 12:00:00,32.03,32.06,31.98,32.02,52700.0,20.6028,20.6221,20.5706,20.5964,52700.0
2011-10-11 12:30:00,32.03,32.03,31.88,31.95,108200.0,20.6028,20.6028,20.5063,20.5513,108200.0
2011-10-11 13:00:00,31.94,31.98,31.85,31.96,57000.0,20.5449,20.5706,20.487,20.5578,57000.0
2011-10-11 13:30:00,31.96,32.06,31.93,32.05,128700.0,20.5578,20.6221,20.5385,20.6157,128700.0
2011-10-11 14:00:00,32.06,32.06,31.92,31.93,272700.0,20.6221,20.6221,20.5321,20.5385,272700.0
2011-10-11 14:30:00,31.93,31.98,31.91,31.97,87900.0,20.5385,20.5706,20.5256,20.5642,87900.0
2011-10-11 15:00:00,31.98,32.06,31.97,31.98,128800.0,20.5706,20.6221,20.5642,20.5706,128800.0
2011-10-11 15:30:00,31.98,32.09,31.98,32.01,183800.0,20.5706,20.6414,20.5706,20.5899,183800.0
2011-10-12 09:30:00,32.54,32.63,32.45,32.62,105800.0,20.9309,20.9887,20.873,20.9823,105800.0
2011-10-12 10:00:00,32.62,32.74,32.55,32.69,97600.0,20.9823,21.0595,20.9373,21.0273,97600.0
2011-10-12 10:30:00,32.7,32.73,32.59,32.63,148600.0,21.0338,21.0531,20.963,20.9887,148600.0
2011-10-12 11:00:00,32.63,32.72,32.62,32.66,134800.0,20.9887,21.0466,20.9823,21.008,134800.0
2011-10-12 11:30:00,32.65,32.73,32.64,32.68,53600.0,21.0016,21.0531,20.9952,21.0209,53600.0
2011-10-12 12:00:00,32.69,32.71,32.66,32.7,48900.0,21.0273,21.0402,21.008,21.0338,48900.0
2011-10-12 12:30:00,32.71,32.75,32.69,32.75,50400.0,21.0402,21.0659,21.0273,21.0659,50400.0
2011-10-12 13:00:00,32.75,32.84,32.75,32.76,47300.0,21.0659,21.1238,21.0659,21.0724,47300.0
2011-10-12 13:30:00,32.77,32.82,32.75,32.78,98700.0,21.0788,21.111,21.0659,21.0852,98700.0
2011-10-12 14:00:00,32.79,32.86,32.77,32.82,121400.0,21.0917,21.1367,21.0788,21.111,121400.0
2011-10-12 14:30:00,32.82,32.88,32.69,32.7,91500.0,21.111,21.1496,21.0273,21.0338,91500.0
2011-10-12 15:00:00,32.71,32.73,32.63,32.7,161900.0,21.0402,21.0531,20.9887,21.0338,161900.0
2011-10-12 15:30:00,32.71,32.73,32.53,32.53,268200.0,21.0402,21.0531,20.9244,20.9244,268200.0
2011-10-13 09:30:00,32.37,32.37,32.1,32.17,133600.0,20.8215,20.8215,20.6478,20.6929,133600.0
2011-10-13 10:00:00,32.15,32.22,32.07,32.2,65100.0,20.68,20.725,20.6285,20.7122,65100.0
2011-10-13 10:30:00,32.19,32.26,32.1,32.11,80300.0,20.7057,20.7508,20.6478,20.6543,80300.0
2011-10-13 11:00:00,32.11,32.24,32.09,32.21,165900.0,20.6543,20.7379,20.6414,20.7186,165900.0
2011-10-13 11:30:00,32.21,32.37,32.19,32.32,106100.0,20.7186,20.8215,20.7057,20.7893,106100.0
2011-10-13 12:00:00,32.33,32.37,32.26,32.29,23600.0,20.7958,20.8215,20.7508,20.77,23600.0
2011-10-13 12:30:00,32.27,32.34,32.23,32.33,62600.0,20.7572,20.8022,20.7315,20.7958,62600.0
2011-10-13 13:00:00,32.32,32.47,32.29,32.46,79100.0,20.7893,20.8858,20.77,20.8794,79100.0
2011-10-13 13:30:00,32.47,32.5,32.39,32.4,57000.0,20.8858,20.9051,20.8344,20.8408,57000.0
2011-10-13 14:00:00,32.41,32.46,32.36,32.37,41100.0,20.8472,20.8794,20.8151,20.8215,41100.0
2011-10-13 14:30:00,32.39,32.55,32.38,32.52,92200.0,20.8344,20.9373,20.8279,20.918,92200.0
2011-10-13 15:00:00,32.51,32.6,32.45,32.46,57000.0,20.9116,20.9694,20.873,20.8794,57000.0
2011-10-13 15:30:00,32.46,32.56,32.41,32.55,105700.0,20.8794,20.9437,20.8472,20.9373,105700.0
2011-10-14 09:30:00,32.84,33.01,32.84,32.91,173100.0,21.1238,21.2332,21.1238,21.1689,173100.0
2011-10-14 10:00:00,32.91,32.95,32.77,32.77,70800.0,21.1689,21.1946,21.0788,21.0788,70800.0
2011-10-14 10:30:00,32.78,32.84,32.71,32.8,57400.0,21.0852,21.1238,21.0402,21.0981,57400.0
2011-10-14 11:00:00,32.81,32.81,32.65,32.66,90700.0,21.1045,21.1045,21.0016,21.008,90700.0
2011-10-14 11:30:00,32.68,32.74,32.68,32.69,38300.0,21.0209,21.0595,21.0209,21.0273,38300.0
2011-10-14 12:00:00,32.69,32.72,32.63,32.67,100600.0,21.0273,21.0466,20.9887,21.0145,100600.0
2011-10-14 12:30:00,32.67,32.73,32.67,32.71,23100.0,21.0145,21.0531,21.0145,21.0402,23100.0
2011-10-14 13:00:00,32.72,32.81,32.7,32.77,50700.0,21.0466,21.1045,21.0338,21.0788,50700.0
2011-10-14 13:30:00,32.78,32.86,32.76,32.84,60800.0,21.0852,21.1367,21.0724,21.1238,60800.0
2011-10-14 14:00:00,32.84,32.84,32.79,32.82,69000.0,21.1238,21.1238,21.0917,21.111,69000.0
2011-10-14 14:30:00,32.82,32.84,32.76,32.84,51800.0,21.111,21.1238,21.0724,21.1238,51800.0
2011-10-14 15:00:00,32.85,32.88,32.8,32.87,41200.0,21.1303,21.1496,21.0981,21.1431,41200.0
2011-10-14 15:30:00,32.88,32.94,32.8,32.94,159200.0,21.1496,21.1881,21.0981,21.1881,159200.0
2011-10-17 09:30:00,32.66,32.68,32.43,32.44,88400.0,21.008,21.0209,20.8601,20.8665,88400.0
2011-10-17 10:00:00,32.44,32.45,32.31,32.31,101300.0,20.8665,20.873,20.7829,20.7829,101300.0
2011-10-17 10:30:00,32.27,32.39,32.23,32.39,49600.0,20.7572,20.8344,20.7315,20.8344,49600.0
2011-10-17 11:00:00,32.38,32.4,32.32,32.37,217600.0,20.8279,20.8408,20.7893,20.8215,217600.0
2011-10-17 11:30:00,32.37,32.4,32.31,32.32,169700.0,20.8215,20.8408,20.7829,20.7893,169700.0
2011-10-17 12:00:00,32.3,32.33,32.24,32.33,22300.0,20.7765,20.7958,20.7379,20.7958,22300.0
2011-10-17 12:30:00,32.32,32.33,32.23,32.25,51500.0,20.7893,20.7958,20.7315,20.7443,51500.0
2011-10-17 13:00:00,32.24,32.32,32.23,32.3,130700.0,20.7379,20.7893,20.7315,20.7765,130700.0
2011-10-17 13:30:00,32.3,32.3,32.19,32.26,135700.0,20.7765,20.7765,20.7057,20.7508,135700.0
2011-10-17 14:00:00,32.25,32.27,32.15,32.18,96700.0,20.7443,20.7572,20.68,20.6993,96700.0
2011-10-17 14:30:00,32.18,32.19,32.1,32.18,158300.0,20.6993,20.7057,20.6478,20.6993,158300.0
2011-10-17 15:00:00,32.19,32.26,32.18,32.23,153400.0,20.7057,20.7508,20.6993,20.7315,153400.0
2011-10-17 15:30:00,32.23,32.28,32.12,32.19,230900.0,20.7315,20.7636,20.6607,20.7057,230900.0
2011-10-18 09:30:00,32.12,32.17,31.8,31.87,285400.0,20.6607,20.6929,20.4549,20.4999,285400.0
2011-10-18 10:00:00,31.88,32.03,31.76,32.03,83500.0,20.5063,20.6028,20.4291,20.6028,83500.0
2011-10-18 10:30:00,32.06,32.23,32.02,32.12,108100.0,20.6221,20.7315,20.5964,20.6607,108100.0
2011-10-18 11:00:00,32.13,32.17,32.01,32.03,71100.0,20.6671,20.6929,20.5899,20.6028,71100.0
2011-10-18 11:30:00,32.04,32.26,32.04,32.23,90800.0,20.6092,20.7508,20.6092,20.7315,90800.0
2011-10-18 12:00:00,32.24,32.25,32.16,32.19,178100.0,20.7379,20.7443,20.6864,20.7057,178100.0
2011-10-18 12:30:00,32.18,32.34,32.18,32.33,60200.0,20.6993,20.8022,20.6993,20.7958,60200.0
2011-10-18 13:00:00,32.33,32.35,32.22,32.27,40600.0,20.7958,20.8086,20.725,20.7572,40600.0
2011-10-18 13:30:00,32.27,32.34,32.26,32.3,95500.0,20.7572,20.8022,20.7508,20.7765,95500.0
2011-10-18 14:00:00,32.31,32.36,32.28,32.33,97100.0,20.7829,20.8151,20.7636,20.7958,97100.0
2011-10-18 14:30:00,32.34,32.37,32.26,32.32,175200.0,20.8022,20.8215,20.7508,20.7893,175200.0
2011-10-18 15:00:00,32.32,32.84,32.32,32.63,458800.0,20.7893,21.1238,20.7893,20.9887,458800.0
2011-10-18 15:30:00,32.64,32.74,32.56,32.61,276000.0,20.9952,21.0595,20.9437,20.9759,276000.0
2011-10-19 09:30:00,32.44,32.51,32.36,32.44,202700.0,20.8665,20.9116,20.8151,20.8665,202700.0
2011-10-19 10:00:00,32.43,32.56,32.3,32.55,162800.0,20.8601,20.9437,20.7765,20.9373,162800.0
2011-10-19 10:30:00,32.56,32.57,32.42,32.49,146400.0,20.9437,20.9502,20.8537,20.8987,146400.0
2011-10-19 11:00:00,32.49,32.49,32.38,32.46,111600.0,20.8987,20.8987,20.8279,20.8794,111600.0
2011-10-19 11:30:00,32.46,32.53,32.38,32.39,115700.0,20.8794,20.9244,20.8279,20.8344,115700.0
2011-10-19 12:00:00,32.4,32.44,32.35,32.41,112600.0,20.8408,20.8665,20.8086,20.8472,112600.0
2011-10-19 12:30:00,32.41,32.47,32.37,32.44,129800.0,20.8472,20.8858,20.8215,20.8665,129800.0
2011-10-19 13:00:00,32.43,32.51,32.43,32.44,139200.0,20.8601,20.9116,20.8601,20.8665,139200.0
2011-10-19 13:30:00,32.43,32.43,32.32,32.39,116200.0,20.8601,20.8601,20.7893,20.8344,116200.0
2011-10-19 14:00:00,32.4,32.42,32.11,32.11,194500.0,20.8408,20.8537,20.6543,20.6543,194500.0
2011-10-19 14:30:00,32.11,32.21,32.07,32.11,246700.0,20.6543,20.7186,20.6285,20.6543,246700.0
2011-10-19 15:00:00,32.1,32.15,32.02,32.07,271100.0,20.6478,20.68,20.5964,20.6285,271100.0
2011-10-19 15:30:00,32.06,32.17,32.01,32.08,179300.0,20.6221,20.6929,20.5899,20.635,179300.0
2011-10-20 09:30:00,32.15,32.17,31.98,32.04,153200.0,20.68,20.6929,20.5706,20.6092,153200.0
2011-10-20 10:00:00,32.02,32.18,31.97,32.01,207500.0,20.5964,20.6993,20.5642,20.5899,207500.0
2011-10-20 10:30:00,32.02,32.07,31.81,31.82,162300.0,20.5964,20.6285,20.4613,20.4677,162300.0
2011-10-20 11:00:00,31.81,31.85,31.7,31.78,50600.0,20.4613,20.487,20.3905,20.442,50600.0
2011-10-20 11:30:00,31.78,31.86,31.67,31.73,119900.0,20.442,20.4935,20.3712,20.4098,119900.0
2011-10-20 12:00:00,31.73,31.76,31.65,31.7,81000.0,20.4098,20.4291,20.3584,20.3905,81000.0
2011-10-20 12:30:00,31.71,31.88,31.71,31.85,42600.0,20.397,20.5063,20.397,20.487,42600.0
2011-10-20 13:00:00,31.86,32.06,31.82,31.98,110400.0,20.4935,20.6221,20.4677,20.5706,110400.0
2011-10-20 13:30:00,31.98,32.03,31.88,31.94,57000.0,20.5706,20.6028,20.5063,20.5449,57000.0
2011-10-20 14:00:00,31.96,32.01,31.86,31.99,65500.0,20.5578,20.5899,20.4935,20.5771,65500.0
2011-10-20 14:30:00,31.99,32.19,31.96,32.14,82700.0,20.5771,20.7057,20.5578,20.6736,82700.0
2011-10-20 15:00:00,32.13,32.16,32.0,32.03,107600.0,20.6671,20.6864,20.5835,20.6028,107600.0
2011-10-20 15:30:00,32.04,32.13,31.98,32.1,105900.0,20.6092,20.6671,20.5706,20.6478,105900.0
2011-10-21 09:30:00,32.67,32.8,32.62,32.79,63900.0,21.0145,21.0981,20.9823,21.0917,63900.0
2011-10-21 10:00:00,32.75,32.86,32.7,32.86,37900.0,21.0659,21.1367,21.0338,21.1367,37900.0
2011-10-21 10:30:00,32.86,32.88,32.74,32.84,88400.0,21.1367,21.1496,21.0595,21.1238,88400.0
2011-10-21 11:00:00,32.83,32.85,32.76,32.83,54400.0,21.1174,21.1303,21.0724,21.1174,54400.0
2011-10-21 11:30:00,32.83,32.87,32.79,32.81,30200.0,21.1174,21.1431,21.0917,21.1045,30200.0
2011-10-21 12:00:00,32.81,32.81,32.77,32.81,52900.0,21.1045,21.1045,21.0788,21.1045,52900.0
2011-10-21 12:30:00,32.81,32.81,32.75,32.75,66300.0,21.1045,21.1045,21.0659,21.0659,66300.0
2011-10-21 13:00:00,32.74,32.74,32.63,32.63,37700.0,21.0595,21.0595,20.9887,20.9887,37700.0
2011-10-21 13:30:00,32.63,32.67,32.6,32.63,41200.0,20.9887,21.0145,20.9694,20.9887,41200.0
2011-10-21 14:00:00,32.62,32.77,32.61,32.73,76500.0,20.9823,21.0788,20.9759,21.0531,76500.0
2011-10-21 14:30:00,32.73,32.8,32.71,32.79,69200.0,21.0531,21.0981,21.0402,21.0917,69200.0
2011-10-21 15:00:00,32.81,32.84,32.78,32.81,96500.0,21.1045,21.1238,21.0852,21.1045,96500.0
2011-10-21 15:30:00,32.81,32.94,32.77,32.94,120300.0,21.1045,21.1881,21.0788,21.1881,120300.0
2011-10-24 09:30:00,32.93,33.09,32.9,33.02,94700.0,21.1817,21.2846,21.1624,21.2396,94700.0
2011-10-24 10:00:00,33.02,33.29,32.98,33.26,148200.0,21.2396,21.4133,21.2139,21.394,148200.0
2011-10-24 10:30:00,33.27,33.29,33.21,33.22,77400.0,21.4004,21.4133,21.3618,21.3683,77400.0
2011-10-24 11:00:00,33.24,33.4,33.24,33.38,201300.0,21.3811,21.484,21.3811,21.4712,201300.0
2011-10-24 11:30:00,33.38,33.4,33.31,33.33,62900.0,21.4712,21.484,21.4261,21.439,62900.0
2011-10-24 12:00:00,33.33,33.36,33.31,33.36,65800.0,21.439,21.4583,21.4261,21.4583,65800.0
2011-10-24 12:30:00,33.36,33.36,33.28,33.34,87500.0,21.4583,21.4583,21.4068,21.4454,87500.0
2011-10-24 13:00:00,33.34,33.41,33.32,33.38,44600.0,21.4454,21.4905,21.4326,21.4712,44600.0
2011-10-24 13:30:00,33.38,33.47,33.38,33.44,64200.0,21.4712,21.5291,21.4712,21.5098,64200.0
2011-10-24 14:00:00,33.45,33.46,33.35,33.4,62000.0,21.5162,21.5226,21.4519,21.484,62000.0
2011-10-24 14:30:00,33.41,33.42,33.37,33.41,63900.0,21.4905,21.4969,21.4647,21.4905,63900.0
2011-10-24 15:00:00,33.41,33.45,33.28,33.28,92800.0,21.4905,21.5162,21.4068,21.4068,92800.0
2011-10-24 15:30:00,33.28,33.42,33.27,33.42,114500.0,21.4068,21.4969,21.4004,21.4969,114500.0
2011-10-25 09:30:00,33.19,33.19,32.71,32.99,238300.0,21.349,21.349,21.0402,21.2203,238300.0
2011-10-25 10:00:00,32.98,33.12,32.78,33.08,128100.0,21.2139,21.3039,21.0852,21.2782,128100.0
2011-10-25 10:30:00,33.08,33.18,33.0,33.02,1361900.0,21.2782,21.3425,21.2267,21.2396,1361900.0
2011-10-25 11:00:00,33.03,33.08,32.94,33.01,324400.0,21.246,21.2782,21.1881,21.2332,324400.0
2011-10-25 11:30:00,33.0,33.12,32.98,33.11,55400.0,21.2267,21.3039,21.2139,21.2975,55400.0
2011-10-25 12:00:00,33.12,33.26,33.07,33.24,139200.0,21.3039,21.394,21.2718,21.3811,139200.0
2011-10-25 12:30:00,33.24,33.26,33.12,33.15,109900.0,21.3811,21.394,21.3039,21.3232,109900.0
2011-10-25 13:00:00,33.15,33.24,33.14,33.19,131400.0,21.3232,21.3811,21.3168,21.349,131400.0
2011-10-25 13:30:00,33.18,33.2,33.13,33.17,138000.0,21.3425,21.3554,21.3104,21.3361,138000.0
2011-10-25 14:00:00,33.17,33.18,33.02,33.06,106100.0,21.3361,21.3425,21.2396,21.2653,106100.0
2011-10-25 14:30:00,33.05,33.12,33.01,33.12,169600.0,21.2589,21.3039,21.2332,21.3039,169600.0
2011-10-25 15:00:00,33.13,33.18,33.0,33.02,152100.0,21.3104,21.3425,21.2267,21.2396,152100.0
2011-10-25 15:30:00,33.03,33.08,32.84,32.89,586800.0,21.246,21.2782,21.1238,21.156,586800.0
2011-10-26 09:30:00,33.45,33.5,33.23,33.26,246700.0,21.5162,21.5484,21.3747,21.394,246700.0
2011-10-26 10:00:00,33.27,33.28,33.04,33.11,146300.0,21.4004,21.4068,21.2525,21.2975,146300.0
2011-10-26 10:30:00,33.1,33.1,32.68,32.75,100300.0,21.2911,21.2911,21.0209,21.0659,100300.0
2011-10-26 11:00:00,32.75,32.91,32.75,32.9,74900.0,21.0659,21.1689,21.0659,21.1624,74900.0
2011-10-26 11:30:00,32.89,33.03,32.89,32.95,61700.0,21.156,21.246,21.156,21.1946,61700.0
2011-10-26 12:00:00,32.95,33.0,32.92,32.96,46800.0,21.1946,21.2267,21.1753,21.201,46800.0
2011-10-26 12:30:00,32.96,32.98,32.91,32.91,70800.0,21.201,21.2139,21.1689,21.1689,70800.0
2011-10-26 13:00:00,32.91,32.97,32.84,32.96,34700.0,21.1689,21.2074,21.1238,21.201,34700.0
2011-10-26 13:30:00,32.98,33.25,32.98,33.17,149400.0,21.2139,21.3876,21.2139,21.3361,149400.0
2011-10-26 14:00:00,33.19,33.32,33.15,33.22,51100.0,21.349,21.4326,21.3232,21.3683,51100.0
2011-10-26 14:30:00,33.2,33.35,33.19,33.23,115400.0,21.3554,21.4519,21.349,21.3747,115400.0
2011-10-26 15:00:00,33.24,33.31,33.2,33.28,124200.0,21.3811,21.4261,21.3554,21.4068,124200.0
2011-10-26 15:30:00,33.27,33.37,33.22,33.33,162500.0,21.4004,21.4647,21.3683,21.439,162500.0
2011-10-27 09:30:00,34.85,34.88,34.66,34.66,233800.0,22.4167,22.436,22.2945,22.2945,233800.0
2011-10-27 10:00:00,34.66,34.7,34.56,34.58,166000.0,22.2945,22.3202,22.2302,22.2431,166000.0
2011-10-27 10:30:00,34.59,34.74,34.54,34.71,91800.0,22.2495,22.346,22.2173,22.3267,91800.0
2011-10-27 11:00:00,34.69,34.79,34.68,34.79,46500.0,22.3138,22.3781,22.3074,22.3781,46500.0
2011-10-27 11:30:00,34.8,34.97,34.79,34.96,168500.0,22.3846,22.4939,22.3781,22.4875,168500.0
2011-10-27 12:00:00,34.96,35.09,34.96,35.04,147700.0,22.4875,22.5711,22.4875,22.5389,147700.0
2011-10-27 12:30:00,35.03,35.07,34.98,34.99,84100.0,22.5325,22.5582,22.5003,22.5068,84100.0
2011-10-27 13:00:00,34.99,35.09,34.98,35.07,72200.0,22.5068,22.5711,22.5003,22.5582,72200.0
2011-10-27 13:30:00,35.07,35.22,35.06,35.2,92100.0,22.5582,22.6547,22.5518,22.6419,92100.0
2011-10-27 14:00:00,35.21,35.28,35.18,35.24,54400.0,22.6483,22.6933,22.629,22.6676,54400.0
2011-10-27 14:30:00,35.24,35.27,35.19,35.19,130000.0,22.6676,22.6869,22.6354,22.6354,130000.0
2011-10-27 15:00:00,35.21,35.36,35.2,35.26,168700.0,22.6483,22.7448,22.6419,22.6805,168700.0
2011-10-27 15:30:00,35.26,35.27,35.01,35.17,186800.0,22.6805,22.6869,22.5196,22.6226,186800.0
2011-10-28 09:30:00,34.75,34.85,34.69,34.77,171100.0,22.3524,22.4167,22.3138,22.3653,171100.0
2011-10-28 10:00:00,34.77,34.78,34.63,34.7,67600.0,22.3653,22.3717,22.2752,22.3202,67600.0
2011-10-28 10:30:00,34.7,34.84,34.68,34.84,76600.0,22.3202,22.4103,22.3074,22.4103,76600.0
2011-10-28 11:00:00,34.84,34.91,34.8,34.81,40200.0,22.4103,22.4553,22.3846,22.391,40200.0
2011-10-28 11:30:00,34.82,34.86,34.7,34.73,85900.0,22.3974,22.4232,22.3202,22.3395,85900.0
2011-10-28 12:00:00,34.72,34.79,34.69,34.7,28100.0,22.3331,22.3781,22.3138,22.3202,28100.0
2011-10-28 12:30:00,34.7,34.76,34.69,34.75,97000.0,22.3202,22.3588,22.3138,22.3524,97000.0
2011-10-28 13:00:00,34.76,34.84,34.74,34.83,79300.0,22.3588,22.4103,22.346,22.4039,79300.0
2011-10-28 13:30:00,34.83,34.84,34.77,34.81,49000.0,22.4039,22.4103,22.3653,22.391,49000.0
2011-10-28 14:00:00,34.81,34.83,34.74,34.79,62100.0,22.391,22.4039,22.346,22.3781,62100.0
2011-10-28 14:30:00,34.79,34.82,34.69,34.72,72600.0,22.3781,22.3974,22.3138,22.3331,72600.0
2011-10-28 15:00:00,34.72,34.8,34.69,34.73,146900.0,22.3331,22.3846,22.3138,22.3395,146900.0
2011-10-28 15:30:00,34.74,34.9,34.72,34.89,274600.0,22.346,22.4489,22.3331,22.4425,274600.0
2011-10-31 09:30:00,33.9,33.93,33.74,33.78,206000.0,21.8057,21.825,21.7027,21.7285,206000.0
2011-10-31 10:00:00,33.78,33.86,33.72,33.77,53000.0,21.7285,21.7799,21.6899,21.722,53000.0
2011-10-31 10:30:00,33.78,33.86,33.76,33.77,78800.0,21.7285,21.7799,21.7156,21.722,78800.0
2011-10-31 11:00:00,33.77,33.82,33.63,33.65,55900.0,21.722,21.7542,21.632,21.6448,55900.0
2011-10-31 11:30:00,33.64,33.73,33.64,33.7,72200.0,21.6384,21.6963,21.6384,21.677,72200.0
2011-10-31 12:00:00,33.69,33.7,33.45,33.46,63300.0,21.6706,21.677,21.5162,21.5226,63300.0
2011-10-31 12:30:00,33.45,33.53,33.41,33.52,65800.0,21.5162,21.5677,21.4905,21.5612,65800.0
2011-10-31 13:00:00,33.52,33.58,33.5,33.51,48600.0,21.5612,21.5998,21.5484,21.5548,48600.0
2011-10-31 13:30:00,33.51,33.65,33.49,33.63,143500.0,21.5548,21.6448,21.5419,21.632,143500.0
2011-10-31 14:00:00,33.62,33.63,33.55,33.58,93800.0,21.6255,21.632,21.5805,21.5998,93800.0
2011-10-31 14:30:00,33.57,33.59,33.48,33.55,175200.0,21.5934,21.6063,21.5355,21.5805,175200.0
2011-10-31 15:00:00,33.54,33.54,33.3,33.3,213600.0,21.5741,21.5741,21.4197,21.4197,213600.0
2011-10-31 15:30:00,33.3,33.35,33.07,33.08,315300.0,21.4197,21.4519,21.2718,21.2782,315300.0
2011-11-01 09:30:00,31.8,31.96,31.67,31.95,287900.0,20.4549,20.5578,20.3712,20.5513,287900.0
2011-11-01 10:00:00,31.95,32.13,31.81,32.12,262800.0,20.5513,20.6671,20.4613,20.6607,262800.0
2011-11-01 10:30:00,32.11,32.23,31.99,32.0,132500.0,20.6543,20.7315,20.5771,20.5835,132500.0
2011-11-01 11:00:00,32.0,32.07,31.94,31.99,129100.0,20.5835,20.6285,20.5449,20.5771,129100.0
2011-11-01 11:30:00,31.98,32.0,31.8,31.9,216600.0,20.5706,20.5835,20.4549,20.5192,216600.0
2011-11-01 12:00:00,31.9,32.01,31.79,31.96,166000.0,20.5192,20.5899,20.4484,20.5578,166000.0
2011-11-01 12:30:00,31.96,32.11,31.92,31.92,180500.0,20.5578,20.6543,20.5321,20.5321,180500.0
2011-11-01 13:00:00,31.91,32.18,31.89,32.15,193900.0,20.5256,20.6993,20.5128,20.68,193900.0
2011-11-01 13:30:00,32.16,32.35,32.09,32.18,967300.0,20.6864,20.8086,20.6414,20.6993,967300.0
2011-11-01 14:00:00,32.17,32.36,32.15,32.34,475000.0,20.6929,20.8151,20.68,20.8022,475000.0
2011-11-01 14:30:00,32.32,32.37,32.13,32.16,312200.0,20.7893,20.8215,20.6671,20.6864,312200.0
2011-11-01 15:00:00,32.15,32.19,32.05,32.14,223600.0,20.68,20.7057,20.6157,20.6736,223600.0
2011-11-01 15:30:00,32.13,32.29,31.94,31.99,212600.0,20.6671,20.77,20.5449,20.5771,212600.0
2011-11-02 09:30:00,32.28,32.38,32.23,32.26,155700.0,20.7636,20.8279,20.7315,20.7508,155700.0
2011-11-02 10:00:00,32.27,32.3,32.18,32.28,109600.0,20.7572,20.7765,20.6993,20.7636,109600.0
2011-11-02 10:30:00,32.27,32.51,32.22,32.46,289300.0,20.7572,20.9116,20.725,20.8794,289300.0
2011-11-02 11:00:00,32.48,32.56,32.48,32.5,113300.0,20.8923,20.9437,20.8923,20.9051,113300.0
2011-11-02 11:30:00,32.5,32.54,32.46,32.47,101000.0,20.9051,20.9309,20.8794,20.8858,101000.0
2011-11-02 12:00:00,32.47,32.47,32.36,32.42,61500.0,20.8858,20.8858,20.8151,20.8537,61500.0
2011-11-02 12:30:00,32.42,32.48,32.25,32.25,94700.0,20.8537,20.8923,20.7443,20.7443,94700.0
2011-11-02 13:00:00,32.26,32.27,32.13,32.2,129800.0,20.7508,20.7572,20.6671,20.7122,129800.0
2011-11-02 13:30:00,32.19,32.31,32.19,32.22,59800.0,20.7057,20.7829,20.7057,20.725,59800.0
2011-11-02 14:00:00,32.21,32.32,32.16,32.21,117200.0,20.7186,20.7893,20.6864,20.7186,117200.0
2011-11-02 14:30:00,32.2,32.4,32.19,32.36,101400.0,20.7122,20.8408,20.7057,20.8151,101400.0
2011-11-02 15:00:00,32.37,32.48,32.32,32.4,124800.0,20.8215,20.8923,20.7893,20.8408,124800.0
2011-11-02 15:30:00,32.4,32.45,32.29,32.34,196100.0,20.8408,20.873,20.77,20.8022,196100.0
2011-11-03 09:30:00,32.86,32.92,32.5,32.59,130500.0,21.1367,21.1753,20.9051,20.963,130500.0
2011-11-03 10:00:00,32.58,32.7,32.37,32.64,91500.0,20.9566,21.0338,20.8215,20.9952,91500.0
2011-11-03 10:30:00,32.63,32.92,32.63,32.78,115800.0,20.9887,21.1753,20.9887,21.0852,115800.0
2011-11-03 11:00:00,32.76,32.94,32.7,32.92,53600.0,21.0724,21.1881,21.0338,21.1753,53600.0
2011-11-03 11:30:00,32.92,32.96,32.79,32.8,69400.0,21.1753,21.201,21.0917,21.0981,69400.0
2011-11-03 12:00:00,32.8,32.96,32.8,32.94,57400.0,21.0981,21.201,21.0981,21.1881,57400.0
2011-11-03 12:30:00,32.94,33.05,32.81,33.03,70200.0,21.1881,21.2589,21.1045,21.246,70200.0
2011-11-03 13:00:00,33.04,33.17,32.98,33.1,69000.0,21.2525,21.3361,21.2139,21.2911,69000.0
2011-11-03 13:30:00,33.09,33.26,33.07,33.15,77300.0,21.2846,21.394,21.2718,21.3232,77300.0
2011-11-03 14:00:00,33.16,33.22,33.13,33.15,62400.0,21.3297,21.3683,21.3104,21.3232,62400.0
2011-11-03 14:30:00,33.15,33.19,33.1,33.14,44100.0,21.3232,21.349,21.2911,21.3168,44100.0
2011-11-03 15:00:00,33.13,33.23,33.13,33.22,82100.0,21.3104,21.3747,21.3104,21.3683,82100.0
2011-11-03 15:30:00,33.22,33.29,33.16,33.18,143200.0,21.3683,21.4133,21.3297,21.3425,143200.0
2011-11-04 09:30:00,32.78,32.84,32.6,32.64,131400.0,21.0852,21.1238,20.9694,20.9952,131400.0
2011-11-04 10:00:00,32.64,32.64,32.4,32.47,104600.0,20.9952,20.9952,20.8408,20.8858,104600.0
2011-11-04 10:30:00,32.46,32.52,32.35,32.51,79300.0,20.8794,20.918,20.8086,20.9116,79300.0
2011-11-04 11:00:00,32.51,32.59,32.4,32.51,98600.0,20.9116,20.963,20.8408,20.9116,98600.0
2011-11-04 11:30:00,32.51,32.6,32.45,32.58,46400.0,20.9116,20.9694,20.873,20.9566,46400.0
2011-11-04 12:00:00,32.59,32.66,32.55,32.64,64700.0,20.963,21.008,20.9373,20.9952,64700.0
2011-11-04 12:30:00,32.63,32.64,32.47,32.54,124200.0,20.9887,20.9952,20.8858,20.9309,124200.0
2011-11-04 13:00:00,32.54,32.76,32.54,32.74,98000.0,20.9309,21.0724,20.9309,21.0595,98000.0
2011-11-04 13:30:00,32.75,32.86,32.72,32.79,38300.0,21.0659,21.1367,21.0466,21.0917,38300.0
2011-11-04 14:00:00,32.78,32.85,32.76,32.83,86000.0,21.0852,21.1303,21.0724,21.1174,86000.0
2011-11-04 14:30:00,32.83,32.86,32.72,32.75,88600.0,21.1174,21.1367,21.0466,21.0659,88600.0
2011-11-04 15:00:00,32.75,32.76,32.64,32.69,73300.0,21.0659,21.0724,20.9952,21.0273,73300.0
2011-11-04 15:30:00,32.68,32.8,32.67,32.73,176100.0,21.0209,21.0981,21.0145,21.0531,176100.0
2011-11-07 09:30:00,32.7,32.91,32.65,32.85,73200.0,21.0338,21.1689,21.0016,21.1303,73200.0
2011-11-07 10:00:00,32.85,32.87,32.67,32.69,60500.0,21.1303,21.1431,21.0145,21.0273,60500.0
2011-11-07 10:30:00,32.69,32.7,32.49,32.54,64200.0,21.0273,21.0338,20.8987,20.9309,64200.0
2011-11-07 11:00:00,32.52,32.65,32.51,32.53,106400.0,20.918,21.0016,20.9116,20.9244,106400.0
2011-11-07 11:30:00,32.54,32.6,32.52,32.54,82200.0,20.9309,20.9694,20.918,20.9309,82200.0
2011-11-07 12:00:00,32.54,32.59,32.46,32.47,60300.0,20.9309,20.963,20.8794,20.8858,60300.0
2011-11-07 12:30:00,32.47,32.55,32.44,32.53,39900.0,20.8858,20.9373,20.8665,20.9244,39900.0
2011-11-07 13:00:00,32.53,32.59,32.47,32.59,38000.0,20.9244,20.963,20.8858,20.963,38000.0
2011-11-07 13:30:00,32.59,32.72,32.56,32.7,59200.0,20.963,21.0466,20.9437,21.0338,59200.0
2011-11-07 14:00:00,32.71,32.8,32.68,32.76,125300.0,21.0402,21.0981,21.0209,21.0724,125300.0
2011-11-07 14:30:00,32.76,32.85,32.73,32.85,60400.0,21.0724,21.1303,21.0531,21.1303,60400.0
2011-11-07 15:00:00,32.85,32.92,32.82,32.86,104000.0,21.1303,21.1753,21.111,21.1367,104000.0
2011-11-07 15:30:00,32.81,32.92,32.81,32.88,132400.0,21.1045,21.1753,21.1045,21.1496,132400.0
2011-11-08 09:30:00,33.04,33.21,33.0,33.21,84800.0,21.2525,21.3618,21.2267,21.3618,84800.0
2011-11-08 10:00:00,33.23,33.24,32.83,32.86,71300.0,21.3747,21.3811,21.1174,21.1367,71300.0
2011-11-08 10:30:00,32.83,32.98,32.83,32.94,82100.0,21.1174,21.2139,21.1174,21.1881,82100.0
2011-11-08 11:00:00,32.93,32.97,32.75,32.85,83800.0,21.1817,21.2074,21.0659,21.1303,83800.0
2011-11-08 11:30:00,32.85,32.86,32.78,32.83,40800.0,21.1303,21.1367,21.0852,21.1174,40800.0
2011-11-08 12:00:00,32.81,32.89,32.78,32.86,81400.0,21.1045,21.156,21.0852,21.1367,81400.0
2011-11-08 12:30:00,32.86,32.89,32.81,32.84,35200.0,21.1367,21.156,21.1045,21.1238,35200.0
2011-11-08 13:00:00,32.84,32.92,32.78,32.91,52900.0,21.1238,21.1753,21.0852,21.1689,52900.0
2011-11-08 13:30:00,32.91,33.23,32.89,33.19,71200.0,21.1689,21.3747,21.156,21.349,71200.0
2011-11-08 14:00:00,33.2,33.27,33.1,33.26,147300.0,21.3554,21.4004,21.2911,21.394,147300.0
2011-11-08 14:30:00,33.28,33.29,33.21,33.28,85400.0,21.4068,21.4133,21.3618,21.4068,85400.0
2011-11-08 15:00:00,33.27,33.32,33.21,33.31,273100.0,21.4004,21.4326,21.3618,21.4261,273100.0
2011-11-08 15:30:00,33.32,33.38,33.27,33.28,165700.0,21.4326,21.4712,21.4004,21.4068,165700.0
2011-11-09 09:30:00,32.06,32.1,31.82,31.86,152700.0,20.6221,20.6478,20.4677,20.4935,152700.0
2011-11-09 10:00:00,31.89,32.04,31.87,31.88,252100.0,20.5128,20.6092,20.4999,20.5063,252100.0
2011-11-09 10:30:00,31.88,32.06,31.81,31.98,97200.0,20.5063,20.6221,20.4613,20.5706,97200.0
2011-11-09 11:00:00,31.98,32.11,31.93,32.05,107600.0,20.5706,20.6543,20.5385,20.6157,107600.0
2011-11-09 11:30:00,32.04,32.12,32.01,32.09,51200.0,20.6092,20.6607,20.5899,20.6414,51200.0
2011-11-09 12:00:00,32.08,32.08,31.99,32.0,28200.0,20.635,20.635,20.5771,20.5835,28200.0
2011-11-09 12:30:00,31.99,32.06,31.98,32.05,62300.0,20.5771,20.6221,20.5706,20.6157,62300.0
2011-11-09 13:00:00,32.05,32.09,31.91,31.94,69700.0,20.6157,20.6414,20.5256,20.5449,69700.0
2011-11-09 13:30:00,31.92,31.92,31.7,31.75,67300.0,20.5321,20.5321,20.3905,20.4227,67300.0
2011-11-09 14:00:00,31.74,31.75,31.5,31.59,90400.0,20.4163,20.4227,20.2619,20.3198,90400.0
2011-11-09 14:30:00,31.58,31.66,31.52,31.6,71900.0,20.3134,20.3648,20.2748,20.3262,71900.0
2011-11-09 15:00:00,31.6,31.75,31.58,31.69,186700.0,20.3262,20.4227,20.3134,20.3841,186700.0
2011-11-09 15:30:00,31.69,31.69,31.55,31.57,305000.0,20.3841,20.3841,20.2941,20.3069,305000.0
2011-11-10 09:30:00,32.15,32.21,31.86,31.87,125100.0,20.68,20.7186,20.4935,20.4999,125100.0
2011-11-10 10:00:00,31.87,32.0,31.77,31.8,84700.0,20.4999,20.5835,20.4356,20.4549,84700.0
2011-11-10 10:30:00,31.79,31.8,31.64,31.79,81500.0,20.4484,20.4549,20.3519,20.4484,81500.0
2011-11-10 11:00:00,31.78,31.9,31.76,31.82,132900.0,20.442,20.5192,20.4291,20.4677,132900.0
2011-11-10 11:30:00,31.82,32.07,31.77,31.99,132200.0,20.4677,20.6285,20.4356,20.5771,132200.0
2011-11-10 12:00:00,31.99,32.02,31.92,31.94,28200.0,20.5771,20.5964,20.5321,20.5449,28200.0
2011-11-10 12:30:00,31.93,32.02,31.85,32.01,46600.0,20.5385,20.5964,20.487,20.5899,46600.0
2011-11-10 13:00:00,32.01,32.16,31.99,32.08,42900.0,20.5899,20.6864,20.5771,20.635,42900.0
2011-11-10 13:30:00,32.08,32.13,32.01,32.07,103800.0,20.635,20.6671,20.5899,20.6285,103800.0
2011-11-10 14:00:00,32.07,32.08,31.94,31.96,96300.0,20.6285,20.635,20.5449,20.5578,96300.0
2011-11-10 14:30:00,31.97,32.0,31.86,31.86,81600.0,20.5642,20.5835,20.4935,20.4935,81600.0
2011-11-10 15:00:00,31.86,32.05,31.86,32.0,177700.0,20.4935,20.6157,20.4935,20.5835,177700.0
2011-11-10 15:30:00,32.01,32.05,31.95,31.97,189800.0,20.5899,20.6157,20.5513,20.5642,189800.0
2011-11-11 09:30:00,32.43,32.56,32.42,32.5,179300.0,20.8601,20.9437,20.8537,20.9051,179300.0
2011-11-11 10:00:00,32.5,32.61,32.48,32.59,136600.0,20.9051,20.9759,20.8923,20.963,136600.0
2011-11-11 10:30:00,32.59,32.8,32.59,32.76,140500.0,20.963,21.0981,20.963,21.0724,140500.0
2011-11-11 11:00:00,32.76,32.78,32.7,32.74,171200.0,21.0724,21.0852,21.0338,21.0595,171200.0
2011-11-11 11:30:00,32.75,32.81,32.74,32.74,42900.0,21.0659,21.1045,21.0595,21.0595,42900.0
2011-11-11 12:00:00,32.76,32.79,32.73,32.76,81000.0,21.0724,21.0917,21.0531,21.0724,81000.0
2011-11-11 12:30:00,32.76,32.78,32.73,32.77,70000.0,21.0724,21.0852,21.0531,21.0788,70000.0
2011-11-11 13:00:00,32.76,32.84,32.76,32.77,45100.0,21.0724,21.1238,21.0724,21.0788,45100.0
2011-11-11 13:30:00,32.78,32.82,32.76,32.78,40200.0,21.0852,21.111,21.0724,21.0852,40200.0
2011-11-11 14:00:00,32.78,32.82,32.77,32.79,43900.0,21.0852,21.111,21.0788,21.0917,43900.0
2011-11-11 14:30:00,32.8,32.84,32.72,32.73,78500.0,21.0981,21.1238,21.0466,21.0531,78500.0
2011-11-11 15:00:00,32.73,32.75,32.66,32.73,95600.0,21.0531,21.0659,21.008,21.0531,95600.0
2011-11-11 15:30:00,32.72,32.75,32.67,32.74,116000.0,21.0466,21.0659,21.0145,21.0595,116000.0
2011-11-14 09:30:00,32.35,32.44,32.16,32.26,122400.0,20.8086,20.8665,20.6864,20.7508,122400.0
2011-11-14 10:00:00,32.25,32.36,32.18,32.31,85900.0,20.7443,20.8151,20.6993,20.7829,85900.0
2011-11-14 10:30:00,32.31,32.34,32.19,32.3,88000.0,20.7829,20.8022,20.7057,20.7765,88000.0
2011-11-14 11:00:00,32.3,32.4,32.28,32.3,117100.0,20.7765,20.8408,20.7636,20.7765,117100.0
2011-11-14 11:30:00,32.3,32.33,32.12,32.17,101100.0,20.7765,20.7958,20.6607,20.6929,101100.0
2011-11-14 12:00:00,32.16,32.2,32.02,32.05,66500.0,20.6864,20.7122,20.5964,20.6157,66500.0
2011-11-14 12:30:00,32.06,32.11,32.01,32.11,75300.0,20.6221,20.6543,20.5899,20.6543,75300.0
2011-11-14 13:00:00,32.1,32.16,32.05,32.15,30400.0,20.6478,20.6864,20.6157,20.68,30400.0
2011-11-14 13:30:00,32.15,32.19,32.08,32.11,126900.0,20.68,20.7057,20.635,20.6543,126900.0
2011-11-14 14:00:00,32.11,32.16,32.08,32.08,33600.0,20.6543,20.6864,20.635,20.635,33600.0
2011-11-14 14:30:00,32.09,32.11,32.0,32.0,49500.0,20.6414,20.6543,20.5835,20.5835,49500.0
2011-11-14 15:00:00,32.0,32.15,32.0,32.15,120500.0,20.5835,20.68,20.5835,20.68,120500.0
2011-11-14 15:30:00,32.15,32.23,32.14,32.17,180700.0,20.68,20.7315,20.6736,20.6929,180700.0
2011-11-15 09:30:00,32.07,32.25,31.97,32.14,91600.0,20.6285,20.7443,20.5642,20.6736,91600.0
2011-11-15 10:00:00,32.15,32.15,31.95,32.05,70100.0,20.68,20.68,20.5513,20.6157,70100.0
2011-11-15 10:30:00,32.04,32.13,31.95,31.95,69900.0,20.6092,20.6671,20.5513,20.5513,69900.0
2011-11-15 11:00:00,31.94,32.05,31.88,31.92,105500.0,20.5449,20.6157,20.5063,20.5321,105500.0
2011-11-15 11:30:00,31.92,31.95,31.83,31.94,44900.0,20.5321,20.5513,20.4742,20.5449,44900.0
2011-11-15 12:00:00,31.94,32.11,31.94,32.1,138000.0,20.5449,20.6543,20.5449,20.6478,138000.0
2011-11-15 12:30:00,32.1,32.18,32.1,32.15,47600.0,20.6478,20.6993,20.6478,20.68,47600.0
2011-11-15 13:00:00,32.16,32.2,32.12,32.14,64700.0,20.6864,20.7122,20.6607,20.6736,64700.0
2011-11-15 13:30:00,32.17,32.25,32.17,32.19,37700.0,20.6929,20.7443,20.6929,20.7057,37700.0
2011-11-15 14:00:00,32.19,32.22,32.11,32.13,311100.0,20.7057,20.725,20.6543,20.6671,311100.0
2011-11-15 14:30:00,32.13,32.19,32.12,32.16,122300.0,20.6671,20.7057,20.6607,20.6864,122300.0
2011-11-15 15:00:00,32.15,32.23,32.15,32.22,130400.0,20.68,20.7315,20.68,20.725,130400.0
2011-11-15 15:30:00,32.23,32.23,32.04,32.04,101000.0,20.7315,20.7315,20.6092,20.6092,101000.0
2011-11-16 09:30:00,31.75,31.87,31.68,31.79,134200.0,20.4227,20.4999,20.3777,20.4484,134200.0
2011-11-16 10:00:00,31.81,31.84,31.68,31.72,64000.0,20.4613,20.4806,20.3777,20.4034,64000.0
2011-11-16 10:30:00,31.69,31.91,31.68,31.89,39700.0,20.3841,20.5256,20.3777,20.5128,39700.0
2011-11-16 11:00:00,31.89,31.97,31.87,31.87,38200.0,20.5128,20.5642,20.4999,20.4999,38200.0
2011-11-16 11:30:00,31.88,31.91,31.76,31.8,83500.0,20.5063,20.5256,20.4291,20.4549,83500.0
2011-11-16 12:00:00,31.79,31.81,31.75,31.76,48100.0,20.4484,20.4613,20.4227,20.4291,48100.0
2011-11-16 12:30:00,31.77,31.87,31.77,31.82,37000.0,20.4356,20.4999,20.4356,20.4677,37000.0
2011-11-16 13:00:00,31.83,31.94,31.81,31.93,190900.0,20.4742,20.5449,20.4613,20.5385,190900.0
2011-11-16 13:30:00,31.93,32.03,31.91,31.96,50600.0,20.5385,20.6028,20.5256,20.5578,50600.0
2011-11-16 14:00:00,31.96,31.98,31.9,31.92,159900.0,20.5578,20.5706,20.5192,20.5321,159900.0
2011-11-16 14:30:00,31.92,31.96,31.81,31.85,288200.0,20.5321,20.5578,20.4613,20.487,288200.0
2011-11-16 15:00:00,31.86,31.86,31.67,31.67,120200.0,20.4935,20.4935,20.3712,20.3712,120200.0
2011-11-16 15:30:00,31.66,31.66,31.43,31.46,199100.0,20.3648,20.3648,20.2169,20.2362,199100.0
2011-11-17 09:30:00,31.59,31.63,31.38,31.51,143700.0,20.3198,20.3455,20.1847,20.2683,143700.0
2011-11-17 10:00:00,31.52,31.63,31.45,31.62,75000.0,20.2748,20.3455,20.2297,20.3391,75000.0
2011-11-17 10:30:00,31.63,31.72,31.54,31.61,89300.0,20.3455,20.4034,20.2876,20.3326,89300.0
2011-11-17 11:00:00,31.6,31.63,31.45,31.5,184600.0,20.3262,20.3455,20.2297,20.2619,184600.0
2011-11-17 11:30:00,31.48,31.59,31.47,31.55,50200.0,20.249,20.3198,20.2426,20.2941,50200.0
2011-11-17 12:00:00,31.56,31.56,31.39,31.39,49400.0,20.3005,20.3005,20.1911,20.1911,49400.0
2011-11-17 12:30:00,31.37,31.37,31.02,31.19,157100.0,20.1783,20.1783,19.9531,20.0625,157100.0
2011-11-17 13:00:00,31.19,31.25,31.08,31.17,96800.0,20.0625,20.1011,19.9917,20.0496,96800.0
2011-11-17 13:30:00,31.15,31.17,31.01,31.15,231700.0,20.0368,20.0496,19.9467,20.0368,231700.0
2011-11-17 14:00:00,31.14,31.15,31.04,31.1,106800.0,20.0303,20.0368,19.966,20.0046,106800.0
2011-11-17 14:30:00,31.1,31.16,31.03,31.1,93000.0,20.0046,20.0432,19.9596,20.0046,93000.0
2011-11-17 15:00:00,31.08,31.14,31.02,31.08,180600.0,19.9917,20.0303,19.9531,19.9917,180600.0
2011-11-17 15:30:00,31.08,31.15,30.99,31.13,182700.0,19.9917,20.0368,19.9338,20.0239,182700.0
2011-11-18 09:30:00,31.44,31.51,31.2,31.29,160200.0,20.2233,20.2683,20.0689,20.1268,160200.0
2011-11-18 10:00:00,31.3,31.33,31.17,31.23,164200.0,20.1332,20.1525,20.0496,20.0882,164200.0
2011-11-18 10:30:00,31.23,31.42,31.22,31.36,98400.0,20.0882,20.2104,20.0818,20.1718,98400.0
2011-11-18 11:00:00,31.36,31.38,31.29,31.31,59000.0,20.1718,20.1847,20.1268,20.1397,59000.0
2011-11-18 11:30:00,31.32,31.32,31.21,31.25,64000.0,20.1461,20.1461,20.0754,20.1011,64000.0
2011-11-18 12:00:00,31.24,31.24,31.13,31.22,132900.0,20.0947,20.0947,20.0239,20.0818,132900.0
2011-11-18 12:30:00,31.22,31.27,31.21,31.21,26900.0,20.0818,20.1139,20.0754,20.0754,26900.0
2011-11-18 13:00:00,31.2,31.31,31.2,31.28,37000.0,20.0689,20.1397,20.0689,20.1204,37000.0
2011-11-18 13:30:00,31.29,31.37,31.29,31.32,66200.0,20.1268,20.1783,20.1268,20.1461,66200.0
2011-11-18 14:00:00,31.33,31.37,31.25,31.29,66600.0,20.1525,20.1783,20.1011,20.1268,66600.0
2011-11-18 14:30:00,31.29,31.34,31.24,31.25,105900.0,20.1268,20.159,20.0947,20.1011,105900.0
2011-11-18 15:00:00,31.24,31.28,31.2,31.22,181800.0,20.0947,20.1204,20.0689,20.0818,181800.0
2011-11-18 15:30:00,31.21,31.27,31.19,31.21,118500.0,20.0754,20.1139,20.0625,20.0754,118500.0
2011-11-21 09:30:00,30.52,30.6,30.36,30.41,174400.0,19.6315,19.683,19.5286,19.5608,174400.0
2011-11-21 10:00:00,30.41,30.49,30.36,30.4,171100.0,19.5608,19.6122,19.5286,19.5543,171100.0
2011-11-21 10:30:00,30.4,30.41,30.24,30.26,96600.0,19.5543,19.5608,19.4514,19.4643,96600.0
2011-11-21 11:00:00,30.26,30.39,30.21,30.33,78000.0,19.4643,19.5479,19.4321,19.5093,78000.0
2011-11-21 11:30:00,30.33,30.33,30.2,30.32,121000.0,19.5093,19.5093,19.4257,19.5029,121000.0
2011-11-21 12:00:00,30.32,30.37,30.29,30.3,415000.0,19.5029,19.535,19.4836,19.49,415000.0
2011-11-21 12:30:00,30.3,30.37,30.29,30.31,82300.0,19.49,19.535,19.4836,19.4964,82300.0
2011-11-21 13:00:00,30.31,30.41,30.31,30.37,99000.0,19.4964,19.5608,19.4964,19.535,99000.0
2011-11-21 13:30:00,30.36,30.37,30.28,30.29,253200.0,19.5286,19.535,19.4771,19.4836,253200.0
2011-11-21 14:00:00,30.29,30.47,30.27,30.43,162100.0,19.4836,19.5994,19.4707,19.5736,162100.0
2011-11-21 14:30:00,30.43,30.51,30.41,30.41,374500.0,19.5736,19.6251,19.5608,19.5608,374500.0
2011-11-21 15:00:00,30.42,30.56,30.36,30.53,447800.0,19.5672,19.6573,19.5286,19.638,447800.0
2011-11-21 15:30:00,30.53,30.57,30.44,30.44,313800.0,19.638,19.6637,19.5801,19.5801,313800.0
2011-11-22 09:30:00,30.39,30.56,30.37,30.47,113200.0,19.5479,19.6573,19.535,19.5994,113200.0
2011-11-22 10:00:00,30.48,30.52,30.36,30.52,104300.0,19.6058,19.6315,19.5286,19.6315,104300.0
2011-11-22 10:30:00,30.52,30.53,30.25,30.29,158100.0,19.6315,19.638,19.4578,19.4836,158100.0
2011-11-22 11:00:00,30.29,30.37,30.24,30.27,104900.0,19.4836,19.535,19.4514,19.4707,104900.0
2011-11-22 11:30:00,30.29,30.29,30.17,30.28,620700.0,19.4836,19.4836,19.4064,19.4771,620700.0
2011-11-22 12:00:00,30.28,30.49,30.28,30.37,104300.0,19.4771,19.6122,19.4771,19.535,104300.0
2011-11-22 12:30:00,30.36,30.45,30.35,30.45,113100.0,19.5286,19.5865,19.5222,19.5865,113100.0
2011-11-22 13:00:00,30.46,30.52,30.39,30.47,137100.0,19.5929,19.6315,19.5479,19.5994,137100.0
2011-11-22 13:30:00,30.47,30.52,30.4,30.41,167400.0,19.5994,19.6315,19.5543,19.5608,167400.0
2011-11-22 14:00:00,30.41,30.45,30.36,30.41,110800.0,19.5608,19.5865,19.5286,19.5608,110800.0
2011-11-22 14:30:00,30.42,30.43,30.32,30.34,94100.0,19.5672,19.5736,19.5029,19.5157,94100.0
2011-11-22 15:00:00,30.34,30.42,30.32,30.39,137300.0,19.5157,19.5672,19.5029,19.5479,137300.0
2011-11-22 15:30:00,30.4,30.43,30.33,30.33,171100.0,19.5543,19.5736,19.5093,19.5093,171100.0
2011-11-23 09:30:00,29.98,30.01,29.79,29.79,180200.0,19.2842,19.3035,19.162,19.162,180200.0
2011-11-23 10:00:00,29.79,29.79,29.65,29.67,572000.0,19.162,19.162,19.0719,19.0848,572000.0
2011-11-23 10:30:00,29.67,29.73,29.63,29.66,483300.0,19.0848,19.1234,19.059,19.0783,483300.0
2011-11-23 11:00:00,29.65,29.68,29.54,29.57,151700.0,19.0719,19.0912,19.0012,19.0204,151700.0
2011-11-23 11:30:00,29.55,29.59,29.48,29.55,124800.0,19.0076,19.0333,18.9626,19.0076,124800.0
2011-11-23 12:00:00,29.55,29.67,29.55,29.56,1121100.0,19.0076,19.0848,19.0076,19.014,1121100.0
2011-11-23 12:30:00,29.57,29.67,29.53,29.65,107700.0,19.0204,19.0848,18.9947,19.0719,107700.0
2011-11-23 13:00:00,29.64,29.68,29.6,29.65,84800.0,19.0655,19.0912,19.0397,19.0719,84800.0
2011-11-23 13:30:00,29.66,29.67,29.55,29.55,67200.0,19.0783,19.0848,19.0076,19.0076,67200.0
2011-11-23 14:00:00,29.55,29.58,29.48,29.5,159900.0,19.0076,19.0269,18.9626,18.9754,159900.0
2011-11-23 14:30:00,29.49,29.58,29.49,29.55,183400.0,18.969,19.0269,18.969,19.0076,183400.0
2011-11-23 15:00:00,29.54,29.66,29.51,29.58,222000.0,19.0012,19.0783,18.9819,19.0269,222000.0
2011-11-23 15:30:00,29.6,29.69,29.49,29.49,267100.0,19.0397,19.0976,18.969,18.969,267100.0
2011-11-25 09:30:00,29.46,29.69,29.42,29.62,103700.0,18.9497,19.0976,18.924,19.0526,103700.0
2011-11-25 10:00:00,29.6,29.77,29.59,29.69,84200.0,19.0397,19.1491,19.0333,19.0976,84200.0
2011-11-25 10:30:00,29.67,29.73,29.59,29.59,103400.0,19.0848,19.1234,19.0333,19.0333,103400.0
2011-11-25 11:00:00,29.6,29.66,29.56,29.57,46500.0,19.0397,19.0783,19.014,19.0204,46500.0
2011-11-25 11:30:00,29.58,29.6,29.45,29.46,120100.0,19.0269,19.0397,18.9433,18.9497,120100.0
2011-11-25 12:00:00,29.46,29.49,29.4,29.47,127600.0,18.9497,18.969,18.9111,18.9561,127600.0
2011-11-25 12:30:00,29.47,29.49,29.36,29.36,109500.0,18.9561,18.969,18.8854,18.8854,109500.0
2011-11-28 09:30:00,30.6,30.75,30.6,30.73,375100.0,19.683,19.7795,19.683,19.7666,375100.0
2011-11-28 10:00:00,30.72,30.76,30.67,30.69,138600.0,19.7602,19.7859,19.728,19.7409,138600.0
2011-11-28 10:30:00,30.7,30.75,30.6,30.62,90200.0,19.7473,19.7795,19.683,19.6958,90200.0
2011-11-28 11:00:00,30.63,30.68,30.59,30.68,76600.0,19.7023,19.7344,19.6765,19.7344,76600.0
2011-11-28 11:30:00,30.69,30.72,30.63,30.65,49800.0,19.7409,19.7602,19.7023,19.7151,49800.0
2011-11-28 12:00:00,30.65,30.69,30.64,30.64,97400.0,19.7151,19.7409,19.7087,19.7087,97400.0
2011-11-28 12:30:00,30.64,30.64,30.57,30.57,77800.0,19.7087,19.7087,19.6637,19.6637,77800.0
2011-11-28 13:00:00,30.57,30.68,30.56,30.67,59400.0,19.6637,19.7344,19.6573,19.728,59400.0
2011-11-28 13:30:00,30.67,30.69,30.58,30.58,44700.0,19.728,19.7409,19.6701,19.6701,44700.0
2011-11-28 14:00:00,30.57,30.66,30.57,30.6,47700.0,19.6637,19.7216,19.6637,19.683,47700.0
2011-11-28 14:30:00,30.6,30.61,30.53,30.55,61100.0,19.683,19.6894,19.638,19.6508,61100.0
2011-11-28 15:00:00,30.55,30.58,30.45,30.5,128200.0,19.6508,19.6701,19.5865,19.6187,128200.0
2011-11-28 15:30:00,30.49,30.64,30.48,30.64,198000.0,19.6122,19.7087,19.6058,19.7087,198000.0
2011-11-29 09:30:00,30.75,30.81,30.64,30.76,219200.0,19.7795,19.8181,19.7087,19.7859,219200.0
2011-11-29 10:00:00,30.77,30.94,30.74,30.88,158700.0,19.7923,19.9017,19.773,19.8631,158700.0
2011-11-29 10:30:00,30.87,30.92,30.78,30.83,62100.0,19.8567,19.8888,19.7988,19.8309,62100.0
2011-11-29 11:00:00,30.82,30.91,30.74,30.91,209000.0,19.8245,19.8824,19.773,19.8824,209000.0
2011-11-29 11:30:00,30.9,30.97,30.84,30.86,79400.0,19.876,19.921,19.8374,19.8502,79400.0
2011-11-29 12:00:00,30.87,30.95,30.85,30.92,44800.0,19.8567,19.9081,19.8438,19.8888,44800.0
2011-11-29 12:30:00,30.91,30.91,30.78,30.81,56800.0,19.8824,19.8824,19.7988,19.8181,56800.0
2011-11-29 13:00:00,30.81,30.84,30.74,30.82,60900.0,19.8181,19.8374,19.773,19.8245,60900.0
2011-11-29 13:30:00,30.82,30.82,30.69,30.72,64900.0,19.8245,19.8245,19.7409,19.7602,64900.0
2011-11-29 14:00:00,30.7,30.82,30.69,30.82,178300.0,19.7473,19.8245,19.7409,19.8245,178300.0
2011-11-29 14:30:00,30.82,30.88,30.79,30.82,198200.0,19.8245,19.8631,19.8052,19.8245,198200.0
2011-11-29 15:00:00,30.83,30.91,30.79,30.86,115900.0,19.8309,19.8824,19.8052,19.8502,115900.0
2011-11-29 15:30:00,30.86,30.91,30.76,30.79,436300.0,19.8502,19.8824,19.7859,19.8052,436300.0
2011-11-30 09:30:00,32.05,32.18,31.97,32.16,477000.0,20.6157,20.6993,20.5642,20.6864,477000.0
2011-11-30 10:00:00,32.17,32.23,32.08,32.22,120400.0,20.6929,20.7315,20.635,20.725,120400.0
2011-11-30 10:30:00,32.21,32.31,32.2,32.28,189300.0,20.7186,20.7829,20.7122,20.7636,189300.0
2011-11-30 11:00:00,32.28,32.29,32.09,32.11,106600.0,20.7636,20.77,20.6414,20.6543,106600.0
2011-11-30 11:30:00,32.11,32.22,32.09,32.14,127800.0,20.6543,20.725,20.6414,20.6736,127800.0
2011-11-30 12:00:00,32.14,32.16,32.1,32.13,38400.0,20.6736,20.6864,20.6478,20.6671,38400.0
2011-11-30 12:30:00,32.13,32.18,32.12,32.16,46500.0,20.6671,20.6993,20.6607,20.6864,46500.0
2011-11-30 13:00:00,32.16,32.19,32.11,32.11,32400.0,20.6864,20.7057,20.6543,20.6543,32400.0
2011-11-30 13:30:00,32.11,32.15,32.1,32.12,108200.0,20.6543,20.68,20.6478,20.6607,108200.0
2011-11-30 14:00:00,32.12,32.16,32.08,32.15,173600.0,20.6607,20.6864,20.635,20.68,173600.0
2011-11-30 14:30:00,32.14,32.2,32.13,32.19,199000.0,20.6736,20.7122,20.6671,20.7057,199000.0
2011-11-30 15:00:00,32.19,32.27,32.16,32.26,200600.0,20.7057,20.7572,20.6864,20.7508,200600.0
2011-11-30 15:30:00,32.25,32.4,32.24,32.39,364100.0,20.7443,20.8408,20.7379,20.8344,364100.0
2011-12-01 09:30:00,32.24,32.34,32.14,32.32,172200.0,20.7379,20.8022,20.6736,20.7893,172200.0
2011-12-01 10:00:00,32.33,32.42,32.26,32.35,76600.0,20.7958,20.8537,20.7508,20.8086,76600.0
2011-12-01 10:30:00,32.34,32.34,32.13,32.13,146700.0,20.8022,20.8022,20.6671,20.6671,146700.0
2011-12-01 11:00:00,32.14,32.18,32.0,32.05,120400.0,20.6736,20.6993,20.5835,20.6157,120400.0
2011-12-01 11:30:00,32.03,32.13,31.97,32.1,466000.0,20.6028,20.6671,20.5642,20.6478,466000.0
2011-12-01 12:00:00,32.12,32.14,32.08,32.13,73500.0,20.6607,20.6736,20.635,20.6671,73500.0
2011-12-01 12:30:00,32.13,32.16,32.03,32.04,71400.0,20.6671,20.6864,20.6028,20.6092,71400.0
2011-12-01 13:00:00,32.03,32.15,32.03,32.14,131400.0,20.6028,20.68,20.6028,20.6736,131400.0
2011-12-01 13:30:00,32.14,32.2,32.13,32.2,334300.0,20.6736,20.7122,20.6671,20.7122,334300.0
2011-12-01 14:00:00,32.2,32.2,32.11,32.16,331100.0,20.7122,20.7122,20.6543,20.6864,331100.0
2011-12-01 14:30:00,32.15,32.16,32.08,32.1,295000.0,20.68,20.6864,20.635,20.6478,295000.0
2011-12-01 15:00:00,32.1,32.15,32.07,32.15,123200.0,20.6478,20.68,20.6285,20.68,123200.0
2011-12-01 15:30:00,32.16,32.16,32.05,32.06,191600.0,20.6864,20.6864,20.6157,20.6221,191600.0
2011-12-02 09:30:00,32.51,32.52,32.34,32.43,174400.0,20.9116,20.918,20.8022,20.8601,174400.0
2011-12-02 10:00:00,32.44,32.5,32.42,32.46,106100.0,20.8665,20.9051,20.8537,20.8794,106100.0
2011-12-02 10:30:00,32.46,32.49,32.31,32.37,213300.0,20.8794,20.8987,20.7829,20.8215,213300.0
2011-12-02 11:00:00,32.36,32.38,32.16,32.25,219700.0,20.8151,20.8279,20.6864,20.7443,219700.0
2011-12-02 11:30:00,32.26,32.3,32.14,32.2,192400.0,20.7508,20.7765,20.6736,20.7122,192400.0
2011-12-02 12:00:00,32.21,32.25,32.16,32.21,113900.0,20.7186,20.7443,20.6864,20.7186,113900.0
2011-12-02 12:30:00,32.2,32.29,32.19,32.28,271500.0,20.7122,20.77,20.7057,20.7636,271500.0
2011-12-02 13:00:00,32.27,32.28,32.21,32.24,163900.0,20.7572,20.7636,20.7186,20.7379,163900.0
2011-12-02 13:30:00,32.24,32.28,32.21,32.24,172000.0,20.7379,20.7636,20.7186,20.7379,172000.0
2011-12-02 14:00:00,32.24,32.26,32.18,32.24,146100.0,20.7379,20.7508,20.6993,20.7379,146100.0
2011-12-02 14:30:00,32.24,32.24,32.17,32.17,149700.0,20.7379,20.7379,20.6929,20.6929,149700.0
2011-12-02 15:00:00,32.17,32.25,32.17,32.22,197600.0,20.6929,20.7443,20.6929,20.725,197600.0
2011-12-02 15:30:00,32.2,32.25,32.13,32.15,408900.0,20.7122,20.7443,20.6671,20.68,408900.0
2011-12-05 09:30:00,32.79,32.79,32.68,32.73,180900.0,21.0917,21.0917,21.0209,21.0531,180900.0
2011-12-05 10:00:00,32.73,32.74,32.63,32.72,483700.0,21.0531,21.0595,20.9887,21.0466,483700.0
2011-12-05 10:30:00,32.72,32.77,32.65,32.65,72200.0,21.0466,21.0788,21.0016,21.0016,72200.0
2011-12-05 11:00:00,32.65,32.7,32.62,32.67,87800.0,21.0016,21.0338,20.9823,21.0145,87800.0
2011-12-05 11:30:00,32.67,32.69,32.63,32.67,44600.0,21.0145,21.0273,20.9887,21.0145,44600.0
2011-12-05 12:00:00,32.66,32.71,32.66,32.67,63500.0,21.008,21.0402,21.008,21.0145,63500.0
2011-12-05 12:30:00,32.67,32.72,32.67,32.69,98800.0,21.0145,21.0466,21.0145,21.0273,98800.0
2011-12-05 13:00:00,32.68,32.7,32.64,32.68,68400.0,21.0209,21.0338,20.9952,21.0209,68400.0
2011-12-05 13:30:00,32.68,32.72,32.44,32.47,115800.0,21.0209,21.0466,20.8665,20.8858,115800.0
2011-12-05 14:00:00,32.47,32.47,32.35,32.42,100900.0,20.8858,20.8858,20.8086,20.8537,100900.0
2011-12-05 14:30:00,32.42,32.48,32.38,32.47,122500.0,20.8537,20.8923,20.8279,20.8858,122500.0
2011-12-05 15:00:00,32.47,32.51,32.28,32.31,157600.0,20.8858,20.9116,20.7636,20.7829,157600.0
2011-12-05 15:30:00,32.31,32.51,32.29,32.49,956100.0,20.7829,20.9116,20.77,20.8987,956100.0
2011-12-06 09:30:00,32.35,32.4,32.23,32.32,87100.0,20.8086,20.8408,20.7315,20.7893,87100.0
2011-12-06 10:00:00,32.33,32.42,32.28,32.41,66900.0,20.7958,20.8537,20.7636,20.8472,66900.0
2011-12-06 10:30:00,32.42,32.46,32.33,32.35,94400.0,20.8537,20.8794,20.7958,20.8086,94400.0
2011-12-06 11:00:00,32.35,32.42,32.33,32.36,87600.0,20.8086,20.8537,20.7958,20.8151,87600.0
2011-12-06 11:30:00,32.35,32.39,32.27,32.39,61800.0,20.8086,20.8344,20.7572,20.8344,61800.0
2011-12-06 12:00:00,32.38,32.42,32.34,32.37,73200.0,20.8279,20.8537,20.8022,20.8215,73200.0
2011-12-06 12:30:00,32.38,32.42,32.35,32.4,52200.0,20.8279,20.8537,20.8086,20.8408,52200.0
2011-12-06 13:00:00,32.39,32.45,32.32,32.44,86200.0,20.8344,20.873,20.7893,20.8665,86200.0
2011-12-06 13:30:00,32.44,32.45,32.39,32.39,121800.0,20.8665,20.873,20.8344,20.8344,121800.0
2011-12-06 14:00:00,32.39,32.43,32.35,32.4,91800.0,20.8344,20.8601,20.8086,20.8408,91800.0
2011-12-06 14:30:00,32.4,32.53,32.39,32.51,108100.0,20.8408,20.9244,20.8344,20.9116,108100.0
2011-12-06 15:00:00,32.51,32.59,32.48,32.48,153600.0,20.9116,20.963,20.8923,20.8923,153600.0
2011-12-06 15:30:00,32.49,32.52,32.37,32.38,140100.0,20.8987,20.918,20.8215,20.8279,140100.0
2011-12-07 09:30:00,32.16,32.2,32.03,32.2,100200.0,20.6864,20.7122,20.6028,20.7122,100200.0
2011-12-07 10:00:00,32.2,32.21,32.07,32.11,126500.0,20.7122,20.7186,20.6285,20.6543,126500.0
2011-12-07 10:30:00,32.08,32.2,32.06,32.2,254100.0,20.635,20.7122,20.6221,20.7122,254100.0
2011-12-07 11:00:00,32.21,32.32,32.18,32.32,72000.0,20.7186,20.7893,20.6993,20.7893,72000.0
2011-12-07 11:30:00,32.33,32.35,32.3,32.34,50000.0,20.7958,20.8086,20.7765,20.8022,50000.0
2011-12-07 12:00:00,32.35,32.47,32.32,32.46,89300.0,20.8086,20.8858,20.7893,20.8794,89300.0
2011-12-07 12:30:00,32.46,32.52,32.45,32.49,69100.0,20.8794,20.918,20.873,20.8987,69100.0
2011-12-07 13:00:00,32.49,32.51,32.43,32.49,47700.0,20.8987,20.9116,20.8601,20.8987,47700.0
2011-12-07 13:30:00,32.49,32.49,32.39,32.44,54300.0,20.8987,20.8987,20.8344,20.8665,54300.0
2011-12-07 14:00:00,32.43,32.46,32.38,32.45,35700.0,20.8601,20.8794,20.8279,20.873,35700.0
2011-12-07 14:30:00,32.44,32.46,32.33,32.39,154700.0,20.8665,20.8794,20.7958,20.8344,154700.0
2011-12-07 15:00:00,32.37,32.52,32.35,32.51,170000.0,20.8215,20.918,20.8086,20.9116,170000.0
2011-12-07 15:30:00,32.52,32.68,32.48,32.58,292600.0,20.918,21.0209,20.8923,20.9566,292600.0
2011-12-08 09:30:00,32.15,32.18,32.04,32.05,123900.0,20.68,20.6993,20.6092,20.6157,123900.0
2011-12-08 10:00:00,32.04,32.07,31.85,31.87,265900.0,20.6092,20.6285,20.487,20.4999,265900.0
2011-12-08 10:30:00,31.87,31.99,31.86,31.89,92000.0,20.4999,20.5771,20.4935,20.5128,92000.0
2011-12-08 11:00:00,31.89,31.89,31.73,31.75,112200.0,20.5128,20.5128,20.4098,20.4227,112200.0
2011-12-08 11:30:00,31.74,31.78,31.67,31.76,92800.0,20.4163,20.442,20.3712,20.4291,92800.0
2011-12-08 12:00:00,31.77,31.82,31.71,31.77,66500.0,20.4356,20.4677,20.397,20.4356,66500.0
2011-12-08 12:30:00,31.77,31.78,31.7,31.75,71800.0,20.4356,20.442,20.3905,20.4227,71800.0
2011-12-08 13:00:00,31.74,31.74,31.61,31.67,90400.0,20.4163,20.4163,20.3326,20.3712,90400.0
2011-12-08 13:30:00,31.66,31.72,31.64,31.71,80100.0,20.3648,20.4034,20.3519,20.397,80100.0
2011-12-08 14:00:00,31.71,31.77,31.65,31.74,136300.0,20.397,20.4356,20.3584,20.4163,136300.0
2011-12-08 14:30:00,31.73,31.75,31.65,31.66,130400.0,20.4098,20.4227,20.3584,20.3648,130400.0
2011-12-08 15:00:00,31.67,31.78,31.64,31.75,277900.0,20.3712,20.442,20.3519,20.4227,277900.0
2011-12-08 15:30:00,31.75,31.84,31.46,31.54,543500.0,20.4227,20.4806,20.2362,20.2876,543500.0
2011-12-09 09:30:00,31.82,32.13,31.8,32.07,182200.0,20.4677,20.6671,20.4549,20.6285,182200.0
2011-12-09 10:00:00,32.07,32.2,32.03,32.07,89300.0,20.6285,20.7122,20.6028,20.6285,89300.0
2011-12-09 10:30:00,32.07,32.11,31.97,32.09,78500.0,20.6285,20.6543,20.5642,20.6414,78500.0
2011-12-09 11:00:00,32.09,32.22,32.09,32.21,70800.0,20.6414,20.725,20.6414,20.7186,70800.0
2011-12-09 11:30:00,32.21,32.27,32.16,32.2,90800.0,20.7186,20.7572,20.6864,20.7122,90800.0
2011-12-09 12:00:00,32.18,32.22,32.15,32.18,40900.0,20.6993,20.725,20.68,20.6993,40900.0
2011-12-09 12:30:00,32.18,32.24,32.18,32.18,106200.0,20.6993,20.7379,20.6993,20.6993,106200.0
2011-12-09 13:00:00,32.19,32.24,32.16,32.22,52400.0,20.7057,20.7379,20.6864,20.725,52400.0
2011-12-09 13:30:00,32.23,32.24,32.18,32.2,52800.0,20.7315,20.7379,20.6993,20.7122,52800.0
2011-12-09 14:00:00,32.2,32.24,32.17,32.23,118400.0,20.7122,20.7379,20.6929,20.7315,118400.0
2011-12-09 14:30:00,32.24,32.31,32.24,32.26,198700.0,20.7379,20.7829,20.7379,20.7508,198700.0
2011-12-09 15:00:00,32.26,32.26,32.2,32.25,237900.0,20.7508,20.7508,20.7122,20.7443,237900.0
2011-12-09 15:30:00,32.25,32.28,32.2,32.25,205100.0,20.7443,20.7636,20.7122,20.7443,205100.0
2011-12-12 09:30:00,31.61,31.61,31.49,31.5,89200.0,20.3326,20.3326,20.2555,20.2619,89200.0
2011-12-12 10:00:00,31.51,31.53,31.41,31.45,60500.0,20.2683,20.2812,20.204,20.2297,60500.0
2011-12-12 10:30:00,31.45,31.48,31.4,31.46,52200.0,20.2297,20.249,20.1976,20.2362,52200.0
2011-12-12 11:00:00,31.46,31.47,31.38,31.4,77300.0,20.2362,20.2426,20.1847,20.1976,77300.0
2011-12-12 11:30:00,31.4,31.4,31.18,31.25,157800.0,20.1976,20.1976,20.0561,20.1011,157800.0
2011-12-12 12:00:00,31.25,31.3,31.24,31.28,152500.0,20.1011,20.1332,20.0947,20.1204,152500.0
2011-12-12 12:30:00,31.27,31.32,31.26,31.29,80500.0,20.1139,20.1461,20.1075,20.1268,80500.0
2011-12-12 13:00:00,31.3,31.3,31.21,31.29,52100.0,20.1332,20.1332,20.0754,20.1268,52100.0
2011-12-12 13:30:00,31.28,31.31,31.26,31.29,85900.0,20.1204,20.1397,20.1075,20.1268,85900.0
2011-12-12 14:00:00,31.29,31.31,31.21,31.29,111100.0,20.1268,20.1397,20.0754,20.1268,111100.0
2011-12-12 14:30:00,31.28,31.3,31.23,31.3,216200.0,20.1204,20.1332,20.0882,20.1332,216200.0
2011-12-12 15:00:00,31.3,31.33,31.23,31.32,229000.0,20.1332,20.1525,20.0882,20.1461,229000.0
2011-12-12 15:30:00,31.31,31.41,31.29,31.36,402200.0,20.1397,20.204,20.1268,20.1718,402200.0
2011-12-13 09:30:00,31.46,31.7,31.46,31.64,293000.0,20.2362,20.3905,20.2362,20.3519,293000.0
2011-12-13 10:00:00,31.65,31.7,31.52,31.52,59800.0,20.3584,20.3905,20.2748,20.2748,59800.0
2011-12-13 10:30:00,31.52,31.56,31.29,31.35,102800.0,20.2748,20.3005,20.1268,20.1654,102800.0
2011-12-13 11:00:00,31.35,31.35,31.17,31.31,140700.0,20.1654,20.1654,20.0496,20.1397,140700.0
2011-12-13 11:30:00,31.32,31.37,31.3,31.37,71400.0,20.1461,20.1783,20.1332,20.1783,71400.0
2011-12-13 12:00:00,31.37,31.38,31.29,31.29,69500.0,20.1783,20.1847,20.1268,20.1268,69500.0
2011-12-13 12:30:00,31.31,31.34,31.25,31.34,54800.0,20.1397,20.159,20.1011,20.159,54800.0
2011-12-13 13:00:00,31.33,31.37,31.28,31.34,91800.0,20.1525,20.1783,20.1204,20.159,91800.0
2011-12-13 13:30:00,31.34,31.36,31.29,31.34,170400.0,20.159,20.1718,20.1268,20.159,170400.0
2011-12-13 14:00:00,31.34,31.4,31.18,31.26,225500.0,20.159,20.1976,20.0561,20.1075,225500.0
2011-12-13 14:30:00,31.26,31.26,31.03,31.11,226400.0,20.1075,20.1075,19.9596,20.011,226400.0
2011-12-13 15:00:00,31.11,31.19,30.92,30.93,267100.0,20.011,20.0625,19.8888,19.8952,267100.0
2011-12-13 15:30:00,30.93,30.94,30.79,30.91,351300.0,19.8952,19.9017,19.8052,19.8824,351300.0
2011-12-14 09:30:00,30.76,30.85,30.63,30.73,271100.0,19.7859,19.8438,19.7023,19.7666,271100.0
2011-12-14 10:00:00,30.72,30.72,30.58,30.71,216600.0,19.7602,19.7602,19.6701,19.7537,216600.0
2011-12-14 10:30:00,30.7,30.73,30.49,30.49,193900.0,19.7473,19.7666,19.6122,19.6122,193900.0
2011-12-14 11:00:00,30.49,30.54,30.44,30.51,107200.0,19.6122,19.6444,19.5801,19.6251,107200.0
2011-12-14 11:30:00,30.52,30.56,30.45,30.49,83500.0,19.6315,19.6573,19.5865,19.6122,83500.0
2011-12-14 12:00:00,30.49,30.63,30.47,30.57,123000.0,19.6122,19.7023,19.5994,19.6637,123000.0
2011-12-14 12:30:00,30.59,30.68,30.58,30.63,116500.0,19.6765,19.7344,19.6701,19.7023,116500.0
2011-12-14 13:00:00,30.64,30.74,30.61,30.73,121700.0,19.7087,19.773,19.6894,19.7666,121700.0
2011-12-14 13:30:00,30.73,30.75,30.62,30.62,182400.0,19.7666,19.7795,19.6958,19.6958,182400.0
2011-12-14 14:00:00,30.62,30.65,30.54,30.64,284800.0,19.6958,19.7151,19.6444,19.7087,284800.0
2011-12-14 14:30:00,30.64,30.64,30.51,30.55,462500.0,19.7087,19.7087,19.6251,19.6508,462500.0
2011-12-14 15:00:00,30.54,30.63,30.51,30.58,586400.0,19.6444,19.7023,19.6251,19.6701,586400.0
2011-12-14 15:30:00,30.58,30.64,30.51,30.55,557300.0,19.6701,19.7087,19.6251,19.6508,557300.0
2011-12-15 09:30:00,30.9,30.94,30.83,30.88,136000.0,19.876,19.9017,19.8309,19.8631,136000.0
2011-12-15 10:00:00,30.89,30.95,30.72,30.74,146100.0,19.8695,19.9081,19.7602,19.773,146100.0
2011-12-15 10:30:00,30.74,30.75,30.59,30.67,187000.0,19.773,19.7795,19.6765,19.728,187000.0
2011-12-15 11:00:00,30.67,30.84,30.65,30.81,173200.0,19.728,19.8374,19.7151,19.8181,173200.0
2011-12-15 11:30:00,30.81,30.84,30.7,30.72,226600.0,19.8181,19.8374,19.7473,19.7602,226600.0
2011-12-15 12:00:00,30.72,30.86,30.72,30.83,98500.0,19.7602,19.8502,19.7602,19.8309,98500.0
2011-12-15 12:30:00,30.83,30.85,30.75,30.76,79900.0,19.8309,19.8438,19.7795,19.7859,79900.0
2011-12-15 13:00:00,30.76,30.78,30.73,30.75,119900.0,19.7859,19.7988,19.7666,19.7795,119900.0
2011-12-15 13:30:00,30.75,30.78,30.68,30.73,198700.0,19.7795,19.7988,19.7344,19.7666,198700.0
2011-12-15 14:00:00,30.73,30.79,30.72,30.73,145400.0,19.7666,19.8052,19.7602,19.7666,145400.0
2011-12-15 14:30:00,30.73,30.75,30.67,30.68,217600.0,19.7666,19.7795,19.728,19.7344,217600.0
2011-12-15 15:00:00,30.67,30.79,30.67,30.75,327000.0,19.728,19.8052,19.728,19.7795,327000.0
2011-12-15 15:30:00,30.75,30.79,30.68,30.7,291700.0,19.7795,19.8052,19.7344,19.7473,291700.0
2011-12-16 09:30:00,30.78,30.82,30.7,30.77,114600.0,19.7988,19.8245,19.7473,19.7923,114600.0
2011-12-16 10:00:00,30.77,30.88,30.75,30.8,68700.0,19.7923,19.8631,19.7795,19.8116,68700.0
2011-12-16 10:30:00,30.8,30.84,30.77,30.78,126700.0,19.8116,19.8374,19.7923,19.7988,126700.0
2011-12-16 11:00:00,30.79,30.8,30.7,30.76,68400.0,19.8052,19.8116,19.7473,19.7859,68400.0
2011-12-16 11:30:00,30.77,30.78,30.63,30.63,360200.0,19.7923,19.7988,19.7023,19.7023,360200.0
2011-12-16 12:00:00,30.63,30.63,30.56,30.57,208100.0,19.7023,19.7023,19.6573,19.6637,208100.0
2011-12-16 12:30:00,30.56,30.57,30.43,30.51,233500.0,19.6573,19.6637,19.5736,19.6251,233500.0
2011-12-16 13:00:00,30.51,30.58,30.5,30.55,66600.0,19.6251,19.6701,19.6187,19.6508,66600.0
2011-12-16 13:30:00,30.55,30.59,30.48,30.51,139400.0,19.6508,19.6765,19.6058,19.6251,139400.0
2011-12-16 14:00:00,30.52,30.55,30.49,30.49,193600.0,19.6315,19.6508,19.6122,19.6122,193600.0
2011-12-16 14:30:00,30.5,30.59,30.48,30.56,181400.0,19.6187,19.6765,19.6058,19.6573,181400.0
2011-12-16 15:00:00,30.56,30.62,30.53,30.54,279700.0,19.6573,19.6958,19.638,19.6444,279700.0
2011-12-16 15:30:00,30.55,30.63,30.54,30.59,791500.0,19.6508,19.7023,19.6444,19.6765,791500.0
2011-12-19 09:30:00,30.76,30.79,30.68,30.7,226000.0,19.7859,19.8052,19.7344,19.7473,226000.0
2011-12-19 10:00:00,30.7,30.73,30.66,30.69,301400.0,19.7473,19.7666,19.7216,19.7409,301400.0
2011-12-19 10:30:00,30.69,30.73,30.54,30.56,498700.0,19.7409,19.7666,19.6444,19.6573,498700.0
2011-12-19 11:00:00,30.56,30.57,30.44,30.53,500500.0,19.6573,19.6637,19.5801,19.638,500500.0
2011-12-19 11:30:00,30.54,30.56,30.42,30.48,209400.0,19.6444,19.6573,19.5672,19.6058,209400.0
2011-12-19 12:00:00,30.48,30.54,30.47,30.51,196300.0,19.6058,19.6444,19.5994,19.6251,196300.0
2011-12-19 12:30:00,30.5,30.51,30.44,30.51,258400.0,19.6187,19.6251,19.5801,19.6251,258400.0
2011-12-19 13:00:00,30.5,30.53,30.47,30.5,132400.0,19.6187,19.638,19.5994,19.6187,132400.0
2011-12-19 13:30:00,30.5,30.56,30.46,30.54,158800.0,19.6187,19.6573,19.5929,19.6444,158800.0
2011-12-19 14:00:00,30.53,30.55,30.47,30.49,275300.0,19.638,19.6508,19.5994,19.6122,275300.0
2011-12-19 14:30:00,30.49,30.51,30.45,30.5,354100.0,19.6122,19.6251,19.5865,19.6187,354100.0
2011-12-19 15:00:00,30.5,30.51,30.32,30.32,355200.0,19.6187,19.6251,19.5029,19.5029,355200.0
2011-12-19 15:30:00,30.32,30.33,30.25,30.28,739300.0,19.5029,19.5093,19.4578,19.4771,739300.0
2011-12-20 09:30:00,31.0,31.2,30.97,31.15,365000.0,19.9403,20.0689,19.921,20.0368,365000.0
2011-12-20 10:00:00,31.14,31.24,31.14,31.24,124600.0,20.0303,20.0947,20.0303,20.0947,124600.0
2011-12-20 10:30:00,31.25,31.27,31.22,31.23,78100.0,20.1011,20.1139,20.0818,20.0882,78100.0
2011-12-20 11:00:00,31.23,31.31,31.22,31.26,199100.0,20.0882,20.1397,20.0818,20.1075,199100.0
2011-12-20 11:30:00,31.27,31.28,31.2,31.23,196100.0,20.1139,20.1204,20.0689,20.0882,196100.0
2011-12-20 12:00:00,31.23,31.28,31.2,31.27,82500.0,20.0882,20.1204,20.0689,20.1139,82500.0
2011-12-20 12:30:00,31.26,31.31,31.24,31.31,81400.0,20.1075,20.1397,20.0947,20.1397,81400.0
2011-12-20 13:00:00,31.31,31.37,31.31,31.33,218500.0,20.1397,20.1783,20.1397,20.1525,218500.0
2011-12-20 13:30:00,31.33,31.33,31.28,31.29,156800.0,20.1525,20.1525,20.1204,20.1268,156800.0
2011-12-20 14:00:00,31.29,31.31,31.25,31.29,221000.0,20.1268,20.1397,20.1011,20.1268,221000.0
2011-12-20 14:30:00,31.3,31.37,31.3,31.33,163400.0,20.1332,20.1783,20.1332,20.1525,163400.0
2011-12-20 15:00:00,31.34,31.36,31.31,31.33,260500.0,20.159,20.1718,20.1397,20.1525,260500.0
2011-12-20 15:30:00,31.33,31.38,31.29,31.35,425800.0,20.1525,20.1847,20.1268,20.1654,425800.0
2011-12-21 09:30:00,30.16,30.16,29.97,29.99,238700.0,20.0726,20.0726,19.9461,19.9594,238700.0
2011-12-21 10:00:00,30.0,30.12,29.92,30.03,266900.0,19.9661,20.0459,19.9128,19.986,266900.0
2011-12-21 10:30:00,30.04,30.1,29.99,30.0,206200.0,19.9927,20.0326,19.9594,19.9661,206200.0
2011-12-21 11:00:00,30.0,30.0,29.89,29.95,150600.0,19.9661,19.9661,19.8929,19.9328,150600.0
2011-12-21 11:30:00,29.95,29.98,29.89,29.93,226300.0,19.9328,19.9528,19.8929,19.9195,226300.0
2011-12-21 12:00:00,29.94,29.98,29.89,29.92,202800.0,19.9261,19.9528,19.8929,19.9128,202800.0
2011-12-21 12:30:00,29.92,30.04,29.91,30.02,117100.0,19.9128,19.9927,19.9062,19.9794,117100.0
2011-12-21 13:00:00,30.03,30.06,30.0,30.01,617900.0,19.986,20.006,19.9661,19.9727,617900.0
2011-12-21 13:30:00,30.02,30.08,29.96,30.06,176300.0,19.9794,20.0193,19.9395,20.006,176300.0
2011-12-21 14:00:00,30.07,30.1,30.01,30.03,361900.0,20.0127,20.0326,19.9727,19.986,361900.0
2011-12-21 14:30:00,30.03,30.07,29.99,30.04,340600.0,19.986,20.0127,19.9594,19.9927,340600.0
2011-12-21 15:00:00,30.04,30.13,30.02,30.1,385700.0,19.9927,20.0526,19.9794,20.0326,385700.0
2011-12-21 15:30:00,30.11,30.18,30.09,30.16,805900.0,20.0393,20.0859,20.026,20.0726,805900.0
2011-12-22 09:30:00,30.17,30.28,30.12,30.26,517500.0,20.0792,20.1524,20.0459,20.1391,517500.0
2011-12-22 10:00:00,30.25,30.29,30.17,30.21,334000.0,20.1325,20.1591,20.0792,20.1058,334000.0
2011-12-22 10:30:00,30.21,30.26,30.14,30.24,210600.0,20.1058,20.1391,20.0592,20.1258,210600.0
2011-12-22 11:00:00,30.23,30.27,30.21,30.23,353000.0,20.1191,20.1458,20.1058,20.1191,353000.0
2011-12-22 11:30:00,30.24,30.3,30.22,30.29,154700.0,20.1258,20.1657,20.1125,20.1591,154700.0
2011-12-22 12:00:00,30.28,30.37,30.26,30.37,384300.0,20.1524,20.2123,20.1391,20.2123,384300.0
2011-12-22 12:30:00,30.37,30.38,30.34,30.35,137400.0,20.2123,20.219,20.1924,20.199,137400.0
2011-12-22 13:00:00,30.35,30.37,30.33,30.37,186300.0,20.199,20.2123,20.1857,20.2123,186300.0
2011-12-22 13:30:00,30.37,30.38,30.34,30.34,162600.0,20.2123,20.219,20.1924,20.1924,162600.0
2011-12-22 14:00:00,30.33,30.38,30.32,30.37,146900.0,20.1857,20.219,20.179,20.2123,146900.0
2011-12-22 14:30:00,30.37,30.37,30.33,30.33,115500.0,20.2123,20.2123,20.1857,20.1857,115500.0
2011-12-22 15:00:00,30.34,30.4,30.33,30.39,478400.0,20.1924,20.2323,20.1857,20.2256,478400.0
2011-12-22 15:30:00,30.39,30.42,30.37,30.4,612400.0,20.2256,20.2456,20.2123,20.2323,612400.0
2011-12-23 09:30:00,30.48,30.48,30.41,30.46,225900.0,20.2855,20.2855,20.2389,20.2722,225900.0
2011-12-23 10:00:00,30.46,30.48,30.42,30.46,91500.0,20.2722,20.2855,20.2456,20.2722,91500.0
2011-12-23 10:30:00,30.45,30.48,30.44,30.48,229900.0,20.2656,20.2855,20.2589,20.2855,229900.0
2011-12-23 11:00:00,30.47,30.54,30.46,30.52,595600.0,20.2789,20.3255,20.2722,20.3122,595600.0
2011-12-23 11:30:00,30.52,30.54,30.5,30.54,133500.0,20.3122,20.3255,20.2988,20.3255,133500.0
2011-12-23 12:00:00,30.53,30.57,30.53,30.55,94600.0,20.3188,20.3454,20.3188,20.3321,94600.0
2011-12-23 12:30:00,30.55,30.6,30.55,30.6,111100.0,20.3321,20.3654,20.3321,20.3654,111100.0
2011-12-23 13:00:00,30.6,30.6,30.57,30.58,86300.0,20.3654,20.3654,20.3454,20.3521,86300.0
2011-12-23 13:30:00,30.58,30.59,30.56,30.59,131100.0,20.3521,20.3587,20.3388,20.3587,131100.0
2011-12-23 14:00:00,30.58,30.59,30.56,30.57,133500.0,20.3521,20.3587,20.3388,20.3454,133500.0
2011-12-23 14:30:00,30.57,30.6,30.56,30.58,301400.0,20.3454,20.3654,20.3388,20.3521,301400.0
2011-12-23 15:00:00,30.58,30.58,30.55,30.56,152800.0,20.3521,20.3521,20.3321,20.3388,152800.0
2011-12-23 15:30:00,30.56,30.66,30.56,30.63,227900.0,20.3388,20.4053,20.3388,20.3854,227900.0
2011-12-27 09:30:00,30.57,30.59,30.44,30.53,229600.0,20.3454,20.3587,20.2589,20.3188,229600.0
2011-12-27 10:00:00,30.54,30.58,30.51,30.55,378900.0,20.3255,20.3521,20.3055,20.3321,378900.0
2011-12-27 10:30:00,30.55,30.55,30.49,30.5,90000.0,20.3321,20.3321,20.2922,20.2988,90000.0
2011-12-27 11:00:00,30.49,30.55,30.48,30.55,159200.0,20.2922,20.3321,20.2855,20.3321,159200.0
2011-12-27 11:30:00,30.55,30.55,30.51,30.55,150400.0,20.3321,20.3321,20.3055,20.3321,150400.0
2011-12-27 12:00:00,30.55,30.59,30.54,30.57,892700.0,20.3321,20.3587,20.3255,20.3454,892700.0
2011-12-27 12:30:00,30.57,30.59,30.54,30.55,167300.0,20.3454,20.3587,20.3255,20.3321,167300.0
2011-12-27 13:00:00,30.55,30.56,30.52,30.54,182200.0,20.3321,20.3388,20.3122,20.3255,182200.0
2011-12-27 13:30:00,30.54,30.59,30.54,30.59,225400.0,20.3255,20.3587,20.3255,20.3587,225400.0
2011-12-27 14:00:00,30.59,30.59,30.54,30.56,171800.0,20.3587,20.3587,20.3255,20.3388,171800.0
2011-12-27 14:30:00,30.55,30.57,30.53,30.54,238800.0,20.3321,20.3454,20.3188,20.3255,238800.0
2011-12-27 15:00:00,30.54,30.58,30.54,30.55,222100.0,20.3255,20.3521,20.3255,20.3321,222100.0
2011-12-27 15:30:00,30.55,30.56,30.51,30.53,480900.0,20.3321,20.3388,20.3055,20.3188,480900.0
2011-12-28 09:30:00,30.45,30.45,30.23,30.27,305300.0,20.2656,20.2656,20.1191,20.1458,305300.0
2011-12-28 10:00:00,30.26,30.32,30.14,30.15,254500.0,20.1391,20.179,20.0592,20.0659,254500.0
2011-12-28 10:30:00,30.15,30.17,30.09,30.13,285000.0,20.0659,20.0792,20.026,20.0526,285000.0
2011-12-28 11:00:00,30.13,30.16,30.08,30.09,220700.0,20.0526,20.0726,20.0193,20.026,220700.0
2011-12-28 11:30:00,30.09,30.09,29.96,29.99,368500.0,20.026,20.026,19.9395,19.9594,368500.0
2011-12-28 12:00:00,30.0,30.03,29.94,30.01,212000.0,19.9661,19.986,19.9261,19.9727,212000.0
2011-12-28 12:30:00,30.01,30.04,29.96,29.97,268200.0,19.9727,19.9927,19.9395,19.9461,268200.0
2011-12-28 13:00:00,29.98,30.04,29.97,30.03,419000.0,19.9528,19.9927,19.9461,19.986,419000.0
2011-12-28 13:30:00,30.03,30.08,30.03,30.07,266200.0,19.986,20.0193,19.986,20.0127,266200.0
2011-12-28 14:00:00,30.06,30.08,30.01,30.05,252500.0,20.006,20.0193,19.9727,19.9993,252500.0
2011-12-28 14:30:00,30.05,30.06,30.0,30.02,284600.0,19.9993,20.006,19.9661,19.9794,284600.0
2011-12-28 15:00:00,30.02,30.06,29.98,29.99,511700.0,19.9794,20.006,19.9528,19.9594,511700.0
2011-12-28 15:30:00,29.98,30.03,29.97,29.99,900600.0,19.9528,19.986,19.9461,19.9594,900600.0
2011-12-29 09:30:00,30.04,30.11,30.03,30.1,338400.0,19.9927,20.0393,19.986,20.0326,338400.0
2011-12-29 10:00:00,30.1,30.17,30.1,30.15,438000.0,20.0326,20.0792,20.0326,20.0659,438000.0
2011-12-29 10:30:00,30.16,30.23,30.16,30.19,160600.0,20.0726,20.1191,20.0726,20.0925,160600.0
2011-12-29 11:00:00,30.2,30.22,30.09,30.15,344200.0,20.0992,20.1125,20.026,20.0659,344200.0
2011-12-29 11:30:00,30.15,30.37,30.15,30.37,178600.0,20.0659,20.2123,20.0659,20.2123,178600.0
2011-12-29 12:00:00,30.38,30.38,30.32,30.35,266400.0,20.219,20.219,20.179,20.199,266400.0
2011-12-29 12:30:00,30.35,30.36,30.31,30.36,93400.0,20.199,20.2057,20.1724,20.2057,93400.0
2011-12-29 13:00:00,30.37,30.39,30.34,30.36,517500.0,20.2123,20.2256,20.1924,20.2057,517500.0
2011-12-29 13:30:00,30.37,30.38,30.35,30.37,147200.0,20.2123,20.219,20.199,20.2123,147200.0
2011-12-29 14:00:00,30.37,30.4,30.35,30.39,258500.0,20.2123,20.2323,20.199,20.2256,258500.0
2011-12-29 14:30:00,30.39,30.4,30.36,30.37,477400.0,20.2256,20.2323,20.2057,20.2123,477400.0
2011-12-29 15:00:00,30.37,30.46,30.37,30.45,379600.0,20.2123,20.2722,20.2123,20.2656,379600.0
2011-12-29 15:30:00,30.45,30.52,30.44,30.5,799500.0,20.2656,20.3122,20.2589,20.2988,799500.0
2011-12-30 09:30:00,30.48,30.55,30.45,30.54,113100.0,20.2855,20.3321,20.2656,20.3255,113100.0
2011-12-30 10:00:00,30.54,30.57,30.52,30.53,131800.0,20.3255,20.3454,20.3122,20.3188,131800.0
2011-12-30 10:30:00,30.54,30.64,30.53,30.6,272600.0,20.3255,20.392,20.3188,20.3654,272600.0
2011-12-30 11:00:00,30.6,30.66,30.59,30.66,85300.0,20.3654,20.4053,20.3587,20.4053,85300.0
2011-12-30 11:30:00,30.66,30.7,30.64,30.64,240400.0,20.4053,20.4319,20.392,20.392,240400.0
2011-12-30 12:00:00,30.64,30.65,30.61,30.62,117800.0,20.392,20.3987,20.372,20.3787,117800.0
2011-12-30 12:30:00,30.63,30.66,30.61,30.63,200400.0,20.3854,20.4053,20.372,20.3854,200400.0
2011-12-30 13:00:00,30.64,30.64,30.62,30.63,220600.0,20.392,20.392,20.3787,20.3854,220600.0
2011-12-30 13:30:00,30.64,30.66,30.62,30.65,116900.0,20.392,20.4053,20.3787,20.3987,116900.0
2011-12-30 14:00:00,30.64,30.64,30.56,30.6,253000.0,20.392,20.392,20.3388,20.3654,253000.0
2011-12-30 14:30:00,30.61,30.64,30.61,30.63,175900.0,20.372,20.392,20.372,20.3854,175900.0
2011-12-30 15:00:00,30.63,30.68,30.63,30.66,128400.0,20.3854,20.4186,20.3854,20.4053,128400.0
2011-12-30 15:30:00,30.67,30.7,30.63,30.63,609700.0,20.412,20.4319,20.3854,20.3854,609700.0
2012-01-03 09:30:00,31.26,31.37,31.25,31.33,458600.0,20.8046,20.8779,20.798,20.8512,458600.0
2012-01-03 10:00:00,31.35,31.5,31.32,31.45,203500.0,20.8645,20.9644,20.8446,20.9311,203500.0
2012-01-03 10:30:00,31.45,31.5,31.43,31.49,153200.0,20.9311,20.9644,20.9178,20.9577,153200.0
2012-01-03 11:00:00,31.5,31.56,31.5,31.54,131400.0,20.9644,21.0043,20.9644,20.991,131400.0
2012-01-03 11:30:00,31.55,31.57,31.5,31.52,227300.0,20.9977,21.011,20.9644,20.9777,227300.0
2012-01-03 12:00:00,31.52,31.53,31.49,31.52,119900.0,20.9777,20.9843,20.9577,20.9777,119900.0
2012-01-03 12:30:00,31.52,31.52,31.42,31.46,398600.0,20.9777,20.9777,20.9111,20.9378,398600.0
2012-01-03 13:00:00,31.46,31.49,31.45,31.47,310300.0,20.9378,20.9577,20.9311,20.9444,310300.0
2012-01-03 13:30:00,31.46,31.52,31.45,31.51,284700.0,20.9378,20.9777,20.9311,20.971,284700.0
2012-01-03 14:00:00,31.51,31.53,31.47,31.53,139600.0,20.971,20.9843,20.9444,20.9843,139600.0
2012-01-03 14:30:00,31.53,31.54,31.51,31.54,193500.0,20.9843,20.991,20.971,20.991,193500.0
2012-01-03 15:00:00,31.54,31.54,31.48,31.51,661700.0,20.991,20.991,20.9511,20.971,661700.0
2012-01-03 15:30:00,31.5,31.55,31.46,31.48,848700.0,20.9644,20.9977,20.9378,20.9511,848700.0
2012-01-04 09:30:00,31.29,31.35,31.24,31.32,315200.0,20.8246,20.8645,20.7913,20.8446,315200.0
2012-01-04 10:00:00,31.32,31.33,31.13,31.18,126600.0,20.8446,20.8512,20.7181,20.7514,126600.0
2012-01-04 10:30:00,31.17,31.17,31.07,31.13,104700.0,20.7447,20.7447,20.6782,20.7181,104700.0
2012-01-04 11:00:00,31.14,31.21,31.13,31.19,37000.0,20.7248,20.7714,20.7181,20.7581,37000.0
2012-01-04 11:30:00,31.19,31.27,31.19,31.26,43400.0,20.7581,20.8113,20.7581,20.8046,43400.0
2012-01-04 12:00:00,31.26,31.32,31.25,31.3,115400.0,20.8046,20.8446,20.798,20.8313,115400.0
2012-01-04 12:30:00,31.3,31.33,31.27,31.32,138400.0,20.8313,20.8512,20.8113,20.8446,138400.0
2012-01-04 13:00:00,31.32,31.32,31.26,31.28,176500.0,20.8446,20.8446,20.8046,20.818,176500.0
2012-01-04 13:30:00,31.28,31.33,31.26,31.33,503700.0,20.818,20.8512,20.8046,20.8512,503700.0
2012-01-04 14:00:00,31.32,31.33,31.28,31.3,163900.0,20.8446,20.8512,20.818,20.8313,163900.0
2012-01-04 14:30:00,31.29,31.32,31.28,31.29,163100.0,20.8246,20.8446,20.818,20.8246,163100.0
2012-01-04 15:00:00,31.28,31.3,31.24,31.26,394900.0,20.818,20.8313,20.7913,20.8046,394900.0
2012-01-04 15:30:00,31.26,31.31,31.26,31.27,288700.0,20.8046,20.8379,20.8046,20.8113,288700.0
2012-01-05 09:30:00,30.77,30.79,30.62,30.71,196400.0,20.4785,20.4918,20.3787,20.4386,196400.0
2012-01-05 10:00:00,30.69,30.78,30.62,30.77,186600.0,20.4253,20.4852,20.3787,20.4785,186600.0
2012-01-05 10:30:00,30.77,30.77,30.59,30.62,132700.0,20.4785,20.4785,20.3587,20.3787,132700.0
2012-01-05 11:00:00,30.62,30.7,30.61,30.69,109800.0,20.3787,20.4319,20.372,20.4253,109800.0
2012-01-05 11:30:00,30.69,30.72,30.67,30.67,80300.0,20.4253,20.4453,20.412,20.412,80300.0
2012-01-05 12:00:00,30.67,30.71,30.64,30.7,98600.0,20.412,20.4386,20.392,20.4319,98600.0
2012-01-05 12:30:00,30.7,30.77,30.66,30.76,204600.0,20.4319,20.4785,20.4053,20.4719,204600.0
2012-01-05 13:00:00,30.77,30.79,30.73,30.79,59500.0,20.4785,20.4918,20.4519,20.4918,59500.0
2012-01-05 13:30:00,30.79,30.85,30.79,30.79,167800.0,20.4918,20.5318,20.4918,20.4918,167800.0
2012-01-05 14:00:00,30.79,30.82,30.73,30.74,107400.0,20.4918,20.5118,20.4519,20.4586,107400.0
2012-01-05 14:30:00,30.74,30.78,30.73,30.75,104100.0,20.4586,20.4852,20.4519,20.4652,104100.0
2012-01-05 15:00:00,30.75,30.82,30.72,30.78,277800.0,20.4652,20.5118,20.4453,20.4852,277800.0
2012-01-05 15:30:00,30.79,30.83,30.77,30.82,302500.0,20.4918,20.5185,20.4785,20.5118,302500.0
2012-01-06 09:30:00,30.73,30.73,30.33,30.38,133800.0,20.4519,20.4519,20.1857,20.219,133800.0
2012-01-06 10:00:00,30.38,30.45,30.36,30.4,64100.0,20.219,20.2656,20.2057,20.2323,64100.0
2012-01-06 10:30:00,30.39,30.49,30.38,30.4,84900.0,20.2256,20.2922,20.219,20.2323,84900.0
2012-01-06 11:00:00,30.41,30.51,30.41,30.48,149500.0,20.2389,20.3055,20.2389,20.2855,149500.0
2012-01-06 11:30:00,30.47,30.53,30.46,30.52,160800.0,20.2789,20.3188,20.2722,20.3122,160800.0
2012-01-06 12:00:00,30.51,30.53,30.48,30.52,178500.0,20.3055,20.3188,20.2855,20.3122,178500.0
2012-01-06 12:30:00,30.51,30.52,30.44,30.46,168100.0,20.3055,20.3122,20.2589,20.2722,168100.0
2012-01-06 13:00:00,30.47,30.49,30.44,30.45,119700.0,20.2789,20.2922,20.2589,20.2656,119700.0
2012-01-06 13:30:00,30.46,30.53,30.43,30.5,180800.0,20.2722,20.3188,20.2523,20.2988,180800.0
2012-01-06 14:00:00,30.51,30.52,30.48,30.49,141600.0,20.3055,20.3122,20.2855,20.2922,141600.0
2012-01-06 14:30:00,30.5,30.52,30.49,30.49,122700.0,20.2988,20.3122,20.2922,20.2922,122700.0
2012-01-06 15:00:00,30.49,30.5,30.45,30.45,206100.0,20.2922,20.2988,20.2656,20.2656,206100.0
2012-01-06 15:30:00,30.45,30.48,30.42,30.45,294300.0,20.2656,20.2855,20.2456,20.2656,294300.0
2012-01-09 09:30:00,30.61,30.62,30.41,30.43,215000.0,20.372,20.3787,20.2389,20.2523,215000.0
2012-01-09 10:00:00,30.44,30.5,30.37,30.49,100300.0,20.2589,20.2988,20.2123,20.2922,100300.0
2012-01-09 10:30:00,30.5,30.5,30.39,30.4,85400.0,20.2988,20.2988,20.2256,20.2323,85400.0
2012-01-09 11:00:00,30.39,30.43,30.32,30.39,112900.0,20.2256,20.2523,20.179,20.2256,112900.0
2012-01-09 11:30:00,30.38,30.43,30.38,30.4,75100.0,20.219,20.2523,20.219,20.2323,75100.0
2012-01-09 12:00:00,30.4,30.44,30.39,30.44,61300.0,20.2323,20.2589,20.2256,20.2589,61300.0
2012-01-09 12:30:00,30.43,30.46,30.42,30.44,58800.0,20.2523,20.2722,20.2456,20.2589,58800.0
2012-01-09 13:00:00,30.44,30.46,30.42,30.46,104200.0,20.2589,20.2722,20.2456,20.2722,104200.0
2012-01-09 13:30:00,30.45,30.48,30.43,30.48,108700.0,20.2656,20.2855,20.2523,20.2855,108700.0
2012-01-09 14:00:00,30.47,30.52,30.47,30.51,90300.0,20.2789,20.3122,20.2789,20.3055,90300.0
2012-01-09 14:30:00,30.51,30.54,30.47,30.48,187000.0,20.3055,20.3255,20.2789,20.2855,187000.0
2012-01-09 15:00:00,30.48,30.53,30.48,30.49,226900.0,20.2855,20.3188,20.2855,20.2922,226900.0
2012-01-09 15:30:00,30.5,30.56,30.49,30.54,195300.0,20.2988,20.3388,20.2922,20.3255,195300.0
2012-01-10 09:30:00,31.04,31.06,30.97,31.0,148000.0,20.6582,20.6715,20.6116,20.6316,148000.0
2012-01-10 10:00:00,31.01,31.08,31.0,31.0,65400.0,20.6383,20.6849,20.6316,20.6316,65400.0
2012-01-10 10:30:00,31.0,31.04,30.98,31.03,58100.0,20.6316,20.6582,20.6183,20.6516,58100.0
2012-01-10 11:00:00,31.03,31.07,30.98,31.04,69600.0,20.6516,20.6782,20.6183,20.6582,69600.0
2012-01-10 11:30:00,31.04,31.05,30.98,31.02,50000.0,20.6582,20.6649,20.6183,20.6449,50000.0
2012-01-10 12:00:00,31.02,31.03,30.95,30.96,64600.0,20.6449,20.6516,20.5983,20.605,64600.0
2012-01-10 12:30:00,30.95,30.99,30.94,30.98,72100.0,20.5983,20.625,20.5917,20.6183,72100.0
2012-01-10 13:00:00,30.98,30.99,30.96,30.98,237900.0,20.6183,20.625,20.605,20.6183,237900.0
2012-01-10 13:30:00,30.98,31.03,30.98,31.02,242600.0,20.6183,20.6516,20.6183,20.6449,242600.0
2012-01-10 14:00:00,31.02,31.05,30.99,31.03,327400.0,20.6449,20.6649,20.625,20.6516,327400.0
2012-01-10 14:30:00,31.03,31.08,31.02,31.05,125100.0,20.6516,20.6849,20.6449,20.6649,125100.0
2012-01-10 15:00:00,31.06,31.07,31.03,31.04,137800.0,20.6715,20.6782,20.6516,20.6582,137800.0
2012-01-10 15:30:00,31.04,31.04,31.0,31.02,223000.0,20.6582,20.6582,20.6316,20.6449,223000.0
2012-01-11 09:30:00,30.77,30.8,30.67,30.68,144400.0,20.4785,20.4985,20.412,20.4186,144400.0
2012-01-11 10:00:00,30.68,30.73,30.64,30.72,104000.0,20.4186,20.4519,20.392,20.4453,104000.0
2012-01-11 10:30:00,30.71,30.79,30.69,30.69,764900.0,20.4386,20.4918,20.4253,20.4253,764900.0
2012-01-11 11:00:00,30.7,30.74,30.66,30.66,244900.0,20.4319,20.4586,20.4053,20.4053,244900.0
2012-01-11 11:30:00,30.66,30.79,30.66,30.77,274500.0,20.4053,20.4918,20.4053,20.4785,274500.0
2012-01-11 12:00:00,30.77,30.81,30.75,30.79,171500.0,20.4785,20.5052,20.4652,20.4918,171500.0
2012-01-11 12:30:00,30.79,30.84,30.77,30.83,137800.0,20.4918,20.5251,20.4785,20.5185,137800.0
2012-01-11 13:00:00,30.83,30.85,30.82,30.85,97800.0,20.5185,20.5318,20.5118,20.5318,97800.0
2012-01-11 13:30:00,30.85,30.88,30.85,30.85,61200.0,20.5318,20.5517,20.5318,20.5318,61200.0
2012-01-11 14:00:00,30.86,30.87,30.81,30.83,142300.0,20.5384,20.5451,20.5052,20.5185,142300.0
2012-01-11 14:30:00,30.83,30.87,30.82,30.84,96200.0,20.5185,20.5451,20.5118,20.5251,96200.0
2012-01-11 15:00:00,30.84,30.93,30.83,30.93,296300.0,20.5251,20.585,20.5185,20.585,296300.0
2012-01-11 15:30:00,30.93,30.93,30.88,30.91,195400.0,20.585,20.585,20.5517,20.5717,195400.0
2012-01-12 09:30:00,31.03,31.1,30.94,31.0,111800.0,20.6516,20.6982,20.5917,20.6316,111800.0
2012-01-12 10:00:00,31.0,31.03,30.85,30.91,131500.0,20.6316,20.6516,20.5318,20.5717,131500.0
2012-01-12 10:30:00,30.9,30.9,30.79,30.86,68400.0,20.5651,20.5651,20.4918,20.5384,68400.0
2012-01-12 11:00:00,30.85,30.93,30.85,30.92,72900.0,20.5318,20.585,20.5318,20.5784,72900.0
2012-01-12 11:30:00,30.92,30.97,30.91,30.95,67600.0,20.5784,20.6116,20.5717,20.5983,67600.0
2012-01-12 12:00:00,30.95,31.0,30.95,31.0,36300.0,20.5983,20.6316,20.5983,20.6316,36300.0
2012-01-12 12:30:00,31.0,31.02,30.97,31.0,172500.0,20.6316,20.6449,20.6116,20.6316,172500.0
2012-01-12 13:00:00,31.0,31.05,30.98,30.98,130600.0,20.6316,20.6649,20.6183,20.6183,130600.0
2012-01-12 13:30:00,30.99,30.99,30.92,30.99,52900.0,20.625,20.625,20.5784,20.625,52900.0
2012-01-12 14:00:00,30.99,31.01,30.95,30.98,119300.0,20.625,20.6383,20.5983,20.6183,119300.0
2012-01-12 14:30:00,30.98,31.06,30.97,31.05,128700.0,20.6183,20.6715,20.6116,20.6649,128700.0
2012-01-12 15:00:00,31.04,31.07,31.02,31.06,63000.0,20.6582,20.6782,20.6449,20.6715,63000.0
2012-01-12 15:30:00,31.05,31.08,31.03,31.04,160400.0,20.6649,20.6849,20.6516,20.6582,160400.0
2012-01-13 09:30:00,30.67,30.7,30.59,30.61,169100.0,20.412,20.4319,20.3587,20.372,169100.0
2012-01-13 10:00:00,30.6,30.63,30.33,30.47,126800.0,20.3654,20.3854,20.1857,20.2789,126800.0
2012-01-13 10:30:00,30.49,30.57,30.39,30.55,99000.0,20.2922,20.3454,20.2256,20.3321,99000.0
2012-01-13 11:00:00,30.55,30.64,30.55,30.62,93800.0,20.3321,20.392,20.3321,20.3787,93800.0
2012-01-13 11:30:00,30.62,30.7,30.62,30.66,101700.0,20.3787,20.4319,20.3787,20.4053,101700.0
2012-01-13 12:00:00,30.66,30.66,30.59,30.6,95000.0,20.4053,20.4053,20.3587,20.3654,95000.0
2012-01-13 12:30:00,30.6,30.63,30.56,30.63,512100.0,20.3654,20.3854,20.3388,20.3854,512100.0
2012-01-13 13:00:00,30.62,30.63,30.52,30.55,269900.0,20.3787,20.3854,20.3122,20.3321,269900.0
2012-01-13 13:30:00,30.55,30.62,30.52,30.6,88500.0,20.3321,20.3787,20.3122,20.3654,88500.0
2012-01-13 14:00:00,30.61,30.64,30.59,30.64,75900.0,20.372,20.392,20.3587,20.392,75900.0
2012-01-13 14:30:00,30.64,30.65,30.61,30.65,57300.0,20.392,20.3987,20.372,20.3987,57300.0
2012-01-13 15:00:00,30.66,30.71,30.65,30.69,131200.0,20.4053,20.4386,20.3987,20.4253,131200.0
2012-01-13 15:30:00,30.69,30.71,30.64,30.7,487100.0,20.4253,20.4386,20.392,20.4319,487100.0
2012-01-17 09:30:00,31.1,31.18,31.05,31.1,188700.0,20.6982,20.7514,20.6649,20.6982,188700.0
2012-01-17 10:00:00,31.1,31.15,31.04,31.14,107500.0,20.6982,20.7314,20.6582,20.7248,107500.0
2012-01-17 10:30:00,31.13,31.16,31.07,31.12,178700.0,20.7181,20.7381,20.6782,20.7115,178700.0
2012-01-17 11:00:00,31.13,31.2,31.12,31.17,230200.0,20.7181,20.7647,20.7115,20.7447,230200.0
2012-01-17 11:30:00,31.17,31.24,31.17,31.2,134700.0,20.7447,20.7913,20.7447,20.7647,134700.0
2012-01-17 12:00:00,31.21,31.23,31.19,31.21,84700.0,20.7714,20.7847,20.7581,20.7714,84700.0
2012-01-17 12:30:00,31.21,31.21,31.12,31.15,199500.0,20.7714,20.7714,20.7115,20.7314,199500.0
2012-01-17 13:00:00,31.16,31.2,31.14,31.16,456800.0,20.7381,20.7647,20.7248,20.7381,456800.0
2012-01-17 13:30:00,31.15,31.17,31.11,31.16,458800.0,20.7314,20.7447,20.7048,20.7381,458800.0
2012-01-17 14:00:00,31.15,31.19,31.15,31.17,331400.0,20.7314,20.7581,20.7314,20.7447,331400.0
2012-01-17 14:30:00,31.17,31.17,31.05,31.07,304400.0,20.7447,20.7447,20.6649,20.6782,304400.0
2012-01-17 15:00:00,31.07,31.08,31.01,31.06,524300.0,20.6782,20.6849,20.6383,20.6715,524300.0
2012-01-17 15:30:00,31.05,31.08,31.01,31.01,503900.0,20.6649,20.6849,20.6383,20.6383,503900.0
2012-01-18 09:30:00,31.24,31.4,31.2,31.35,172100.0,20.7913,20.8978,20.7647,20.8645,172100.0
2012-01-18 10:00:00,31.37,31.43,31.36,31.43,85800.0,20.8779,20.9178,20.8712,20.9178,85800.0
2012-01-18 10:30:00,31.41,31.46,31.33,31.37,171300.0,20.9045,20.9378,20.8512,20.8779,171300.0
2012-01-18 11:00:00,31.37,31.41,31.34,31.36,56600.0,20.8779,20.9045,20.8579,20.8712,56600.0
2012-01-18 11:30:00,31.36,31.42,31.33,31.36,145400.0,20.8712,20.9111,20.8512,20.8712,145400.0
2012-01-18 12:00:00,31.37,31.48,31.34,31.48,142400.0,20.8779,20.9511,20.8579,20.9511,142400.0
2012-01-18 12:30:00,31.48,31.52,31.46,31.52,71900.0,20.9511,20.9777,20.9378,20.9777,71900.0
2012-01-18 13:00:00,31.52,31.52,31.49,31.51,43300.0,20.9777,20.9777,20.9577,20.971,43300.0
2012-01-18 13:30:00,31.51,31.55,31.46,31.46,74800.0,20.971,20.9977,20.9378,20.9378,74800.0
2012-01-18 14:00:00,31.46,31.54,31.46,31.54,141700.0,20.9378,20.991,20.9378,20.991,141700.0
2012-01-18 14:30:00,31.54,31.55,31.49,31.5,171200.0,20.991,20.9977,20.9577,20.9644,171200.0
2012-01-18 15:00:00,31.5,31.6,31.5,31.59,264800.0,20.9644,21.0309,20.9644,21.0243,264800.0
2012-01-18 15:30:00,31.59,31.6,31.54,31.58,277000.0,21.0243,21.0309,20.991,21.0176,277000.0
2012-01-19 09:30:00,31.8,31.83,31.74,31.81,166100.0,21.164,21.184,21.1241,21.1707,166100.0
2012-01-19 10:00:00,31.78,31.78,31.68,31.74,130500.0,21.1507,21.1507,21.0842,21.1241,130500.0
2012-01-19 10:30:00,31.75,31.85,31.72,31.81,181600.0,21.1308,21.1973,21.1108,21.1707,181600.0
2012-01-19 11:00:00,31.82,31.88,31.79,31.88,159600.0,21.1773,21.2173,21.1574,21.2173,159600.0
2012-01-19 11:30:00,31.88,31.94,31.87,31.94,74400.0,21.2173,21.2572,21.2106,21.2572,74400.0
2012-01-19 12:00:00,31.93,31.95,31.89,31.9,64900.0,21.2506,21.2639,21.2239,21.2306,64900.0
2012-01-19 12:30:00,31.9,31.9,31.85,31.89,81000.0,21.2306,21.2306,21.1973,21.2239,81000.0
2012-01-19 13:00:00,31.9,31.95,31.89,31.95,125700.0,21.2306,21.2639,21.2239,21.2639,125700.0
2012-01-19 13:30:00,31.95,31.95,31.91,31.91,43200.0,21.2639,21.2639,21.2372,21.2372,43200.0
2012-01-19 14:00:00,31.92,31.96,31.91,31.92,120300.0,21.2439,21.2705,21.2372,21.2439,120300.0
2012-01-19 14:30:00,31.92,31.93,31.85,31.87,148200.0,21.2439,21.2506,21.1973,21.2106,148200.0
2012-01-19 15:00:00,31.87,31.94,31.86,31.91,160900.0,21.2106,21.2572,21.204,21.2372,160900.0
2012-01-19 15:30:00,31.91,31.97,31.91,31.97,129400.0,21.2372,21.2772,21.2372,21.2772,129400.0
2012-01-20 09:30:00,31.95,32.01,31.9,31.96,171800.0,21.2639,21.3038,21.2306,21.2705,171800.0
2012-01-20 10:00:00,31.95,32.0,31.9,31.99,144600.0,21.2639,21.2971,21.2306,21.2905,144600.0
2012-01-20 10:30:00,32.0,32.0,31.93,31.94,46300.0,21.2971,21.2971,21.2506,21.2572,46300.0
2012-01-20 11:00:00,31.94,31.96,31.91,31.95,54900.0,21.2572,21.2705,21.2372,21.2639,54900.0
2012-01-20 11:30:00,31.95,31.98,31.92,31.98,81700.0,21.2639,21.2838,21.2439,21.2838,81700.0
2012-01-20 12:00:00,31.98,32.0,31.97,31.97,54100.0,21.2838,21.2971,21.2772,21.2772,54100.0
2012-01-20 12:30:00,31.98,32.0,31.97,31.98,41900.0,21.2838,21.2971,21.2772,21.2838,41900.0
2012-01-20 13:00:00,31.98,32.02,31.98,32.01,108000.0,21.2838,21.3105,21.2838,21.3038,108000.0
2012-01-20 13:30:00,32.01,32.02,31.99,31.99,79800.0,21.3038,21.3105,21.2905,21.2905,79800.0
2012-01-20 14:00:00,31.99,32.02,31.97,31.99,117200.0,21.2905,21.3105,21.2772,21.2905,117200.0
2012-01-20 14:30:00,31.99,32.0,31.95,31.99,249400.0,21.2905,21.2971,21.2639,21.2905,249400.0
2012-01-20 15:00:00,32.0,32.05,31.99,32.04,218500.0,21.2971,21.3304,21.2905,21.3238,218500.0
2012-01-20 15:30:00,32.04,32.11,32.01,32.1,163700.0,21.3238,21.3704,21.3038,21.3637,163700.0
2012-01-23 09:30:00,32.2,32.35,32.2,32.34,255000.0,21.4303,21.5301,21.4303,21.5234,255000.0
2012-01-23 10:00:00,32.34,32.36,32.28,32.29,420600.0,21.5234,21.5367,21.4835,21.4901,420600.0
2012-01-23 10:30:00,32.29,32.32,32.26,32.29,266700.0,21.4901,21.5101,21.4702,21.4901,266700.0
2012-01-23 11:00:00,32.3,32.31,32.23,32.28,170500.0,21.4968,21.5035,21.4502,21.4835,170500.0
2012-01-23 11:30:00,32.28,32.31,32.18,32.2,115600.0,21.4835,21.5035,21.4169,21.4303,115600.0
2012-01-23 12:00:00,32.19,32.2,32.1,32.18,130000.0,21.4236,21.4303,21.3637,21.4169,130000.0
2012-01-23 12:30:00,32.18,32.21,32.15,32.16,135800.0,21.4169,21.4369,21.397,21.4036,135800.0
2012-01-23 13:00:00,32.15,32.21,32.15,32.2,108600.0,21.397,21.4369,21.397,21.4303,108600.0
2012-01-23 13:30:00,32.2,32.24,32.19,32.22,68700.0,21.4303,21.4569,21.4236,21.4436,68700.0
2012-01-23 14:00:00,32.22,32.24,32.19,32.2,77200.0,21.4436,21.4569,21.4236,21.4303,77200.0
2012-01-23 14:30:00,32.2,32.24,32.17,32.23,117400.0,21.4303,21.4569,21.4103,21.4502,117400.0
2012-01-23 15:00:00,32.24,32.29,32.21,32.28,201100.0,21.4569,21.4901,21.4369,21.4835,201100.0
2012-01-23 15:30:00,32.29,32.31,32.24,32.27,642200.0,21.4901,21.5035,21.4569,21.4768,642200.0
2012-01-24 09:30:00,31.89,31.91,31.82,31.9,312200.0,21.2239,21.2372,21.1773,21.2306,312200.0
2012-01-24 10:00:00,31.89,31.97,31.85,31.94,61200.0,21.2239,21.2772,21.1973,21.2572,61200.0
2012-01-24 10:30:00,31.92,32.05,31.91,32.0,113800.0,21.2439,21.3304,21.2372,21.2971,113800.0
2012-01-24 11:00:00,32.01,32.07,31.98,32.05,90400.0,21.3038,21.3437,21.2838,21.3304,90400.0
2012-01-24 11:30:00,32.06,32.08,32.03,32.03,90900.0,21.3371,21.3504,21.3171,21.3171,90900.0
2012-01-24 12:00:00,32.04,32.09,32.04,32.06,67800.0,21.3238,21.357,21.3238,21.3371,67800.0
2012-01-24 12:30:00,32.05,32.09,32.05,32.09,117400.0,21.3304,21.357,21.3304,21.357,117400.0
2012-01-24 13:00:00,32.08,32.1,32.06,32.08,173000.0,21.3504,21.3637,21.3371,21.3504,173000.0
2012-01-24 13:30:00,32.08,32.09,32.05,32.09,140000.0,21.3504,21.357,21.3304,21.357,140000.0
2012-01-24 14:00:00,32.09,32.12,32.08,32.11,66000.0,21.357,21.377,21.3504,21.3704,66000.0
2012-01-24 14:30:00,32.11,32.13,32.09,32.1,166400.0,21.3704,21.3837,21.357,21.3637,166400.0
2012-01-24 15:00:00,32.11,32.15,32.09,32.15,249600.0,21.3704,21.397,21.357,21.397,249600.0
2012-01-24 15:30:00,32.15,32.16,32.11,32.12,333600.0,21.397,21.4036,21.3704,21.377,333600.0
2012-01-25 09:30:00,31.97,31.97,31.83,31.84,454100.0,21.2772,21.2772,21.184,21.1907,454100.0
2012-01-25 10:00:00,31.83,31.94,31.82,31.94,298600.0,21.184,21.2572,21.1773,21.2572,298600.0
2012-01-25 10:30:00,31.94,31.97,31.88,31.96,283100.0,21.2572,21.2772,21.2173,21.2705,283100.0
2012-01-25 11:00:00,31.96,32.02,31.95,31.99,163900.0,21.2705,21.3105,21.2639,21.2905,163900.0
2012-01-25 11:30:00,31.99,32.01,31.97,31.99,131500.0,21.2905,21.3038,21.2772,21.2905,131500.0
2012-01-25 12:00:00,31.98,32.05,31.91,32.04,176000.0,21.2838,21.3304,21.2372,21.3238,176000.0
2012-01-25 12:30:00,32.03,32.18,31.98,32.16,147300.0,21.3171,21.4169,21.2838,21.4036,147300.0
2012-01-25 13:00:00,32.16,32.35,32.15,32.34,146200.0,21.4036,21.5301,21.397,21.5234,146200.0
2012-01-25 13:30:00,32.34,32.38,32.32,32.38,94000.0,21.5234,21.55,21.5101,21.55,94000.0
2012-01-25 14:00:00,32.38,32.39,32.23,32.26,120100.0,21.55,21.5567,21.4502,21.4702,120100.0
2012-01-25 14:30:00,32.26,32.41,32.26,32.36,132600.0,21.4702,21.57,21.4702,21.5367,132600.0
2012-01-25 15:00:00,32.35,32.42,32.32,32.41,159200.0,21.5301,21.5767,21.5101,21.57,159200.0
2012-01-25 15:30:00,32.41,32.53,32.41,32.45,207000.0,21.57,21.6499,21.57,21.5966,207000.0
2012-01-26 09:30:00,32.77,32.82,32.68,32.8,121400.0,21.8096,21.8429,21.7497,21.8296,121400.0
2012-01-26 10:00:00,32.79,32.8,32.65,32.65,201200.0,21.8229,21.8296,21.7297,21.7297,201200.0
2012-01-26 10:30:00,32.66,32.67,32.57,32.6,113600.0,21.7364,21.7431,21.6765,21.6965,113600.0
2012-01-26 11:00:00,32.59,32.69,32.59,32.68,35700.0,21.6898,21.7564,21.6898,21.7497,35700.0
2012-01-26 11:30:00,32.68,32.72,32.66,32.66,64800.0,21.7497,21.7763,21.7364,21.7364,64800.0
2012-01-26 12:00:00,32.65,32.66,32.59,32.62,114600.0,21.7297,21.7364,21.6898,21.7098,114600.0
2012-01-26 12:30:00,32.62,32.67,32.62,32.67,82500.0,21.7098,21.7431,21.7098,21.7431,82500.0
2012-01-26 13:00:00,32.67,32.7,32.65,32.66,362300.0,21.7431,21.763,21.7297,21.7364,362300.0
2012-01-26 13:30:00,32.66,32.67,32.54,32.57,287800.0,21.7364,21.7431,21.6565,21.6765,287800.0
2012-01-26 14:00:00,32.57,32.59,32.48,32.53,145500.0,21.6765,21.6898,21.6166,21.6499,145500.0
2012-01-26 14:30:00,32.52,32.55,32.48,32.51,56600.0,21.6432,21.6632,21.6166,21.6366,56600.0
2012-01-26 15:00:00,32.51,32.51,32.41,32.42,216300.0,21.6366,21.6366,21.57,21.5767,216300.0
2012-01-26 15:30:00,32.42,32.52,32.42,32.5,183100.0,21.5767,21.6432,21.5767,21.6299,183100.0
2012-01-27 09:30:00,32.41,32.55,32.39,32.5,208600.0,21.57,21.6632,21.5567,21.6299,208600.0
2012-01-27 10:00:00,32.51,32.51,32.41,32.49,432000.0,21.6366,21.6366,21.57,21.6233,432000.0
2012-01-27 10:30:00,32.49,32.53,32.39,32.45,358400.0,21.6233,21.6499,21.5567,21.5966,358400.0
2012-01-27 11:00:00,32.45,32.52,32.45,32.47,659100.0,21.5966,21.6432,21.5966,21.6099,659100.0
2012-01-27 11:30:00,32.47,32.49,32.4,32.48,243000.0,21.6099,21.6233,21.5634,21.6166,243000.0
2012-01-27 12:00:00,32.47,32.5,32.42,32.47,92900.0,21.6099,21.6299,21.5767,21.6099,92900.0
2012-01-27 12:30:00,32.46,32.51,32.42,32.43,120400.0,21.6033,21.6366,21.5767,21.5833,120400.0
2012-01-27 13:00:00,32.44,32.52,32.42,32.46,187600.0,21.59,21.6432,21.5767,21.6033,187600.0
2012-01-27 13:30:00,32.46,32.54,32.45,32.52,86100.0,21.6033,21.6565,21.5966,21.6432,86100.0
2012-01-27 14:00:00,32.52,32.55,32.47,32.49,89900.0,21.6432,21.6632,21.6099,21.6233,89900.0
2012-01-27 14:30:00,32.48,32.54,32.48,32.53,91500.0,21.6166,21.6565,21.6166,21.6499,91500.0
2012-01-27 15:00:00,32.53,32.61,32.53,32.6,140200.0,21.6499,21.7031,21.6499,21.6965,140200.0
2012-01-27 15:30:00,32.6,32.6,32.53,32.53,192000.0,21.6965,21.6965,21.6499,21.6499,192000.0
2012-01-30 09:30:00,32.02,32.07,31.96,32.06,261100.0,21.3105,21.3437,21.2705,21.3371,261100.0
2012-01-30 10:00:00,32.05,32.06,31.97,31.99,99900.0,21.3304,21.3371,21.2772,21.2905,99900.0
2012-01-30 10:30:00,32.0,32.1,32.0,32.09,89100.0,21.2971,21.3637,21.2971,21.357,89100.0
2012-01-30 11:00:00,32.09,32.14,32.04,32.05,167100.0,21.357,21.3903,21.3238,21.3304,167100.0
2012-01-30 11:30:00,32.05,32.09,32.03,32.07,89700.0,21.3304,21.357,21.3171,21.3437,89700.0
2012-01-30 12:00:00,32.07,32.12,32.06,32.11,85900.0,21.3437,21.377,21.3371,21.3704,85900.0
2012-01-30 12:30:00,32.11,32.11,32.07,32.09,44200.0,21.3704,21.3704,21.3437,21.357,44200.0
2012-01-30 13:00:00,32.08,32.1,32.04,32.08,123400.0,21.3504,21.3637,21.3238,21.3504,123400.0
2012-01-30 13:30:00,32.09,32.18,32.09,32.16,147400.0,21.357,21.4169,21.357,21.4036,147400.0
2012-01-30 14:00:00,32.16,32.2,32.14,32.19,139600.0,21.4036,21.4303,21.3903,21.4236,139600.0
2012-01-30 14:30:00,32.19,32.21,32.14,32.17,317700.0,21.4236,21.4369,21.3903,21.4103,317700.0
2012-01-30 15:00:00,32.17,32.19,32.14,32.17,391100.0,21.4103,21.4236,21.3903,21.4103,391100.0
2012-01-30 15:30:00,32.17,32.18,32.11,32.15,545000.0,21.4103,21.4169,21.3704,21.397,545000.0
2012-01-31 09:30:00,32.53,32.53,32.35,32.44,423700.0,21.6499,21.6499,21.5301,21.59,423700.0
2012-01-31 10:00:00,32.43,32.43,32.23,32.33,305300.0,21.5833,21.5833,21.4502,21.5168,305300.0
2012-01-31 10:30:00,32.33,32.34,32.16,32.22,221100.0,21.5168,21.5234,21.4036,21.4436,221100.0
2012-01-31 11:00:00,32.22,32.26,32.13,32.18,99800.0,21.4436,21.4702,21.3837,21.4169,99800.0
2012-01-31 11:30:00,32.18,32.23,32.13,32.17,170100.0,21.4169,21.4502,21.3837,21.4103,170100.0
2012-01-31 12:00:00,32.17,32.26,32.17,32.25,111000.0,21.4103,21.4702,21.4103,21.4635,111000.0
2012-01-31 12:30:00,32.25,32.29,32.24,32.26,376000.0,21.4635,21.4901,21.4569,21.4702,376000.0
2012-01-31 13:00:00,32.27,32.34,32.27,32.33,191700.0,21.4768,21.5234,21.4768,21.5168,191700.0
2012-01-31 13:30:00,32.34,32.35,32.24,32.27,330300.0,21.5234,21.5301,21.4569,21.4768,330300.0
2012-01-31 14:00:00,32.28,32.35,32.26,32.32,252200.0,21.4835,21.5301,21.4702,21.5101,252200.0
2012-01-31 14:30:00,32.33,32.36,32.32,32.35,286000.0,21.5168,21.5367,21.5101,21.5301,286000.0
2012-01-31 15:00:00,32.36,32.38,32.33,32.35,589500.0,21.5367,21.55,21.5168,21.5301,589500.0
2012-01-31 15:30:00,32.35,32.38,32.3,32.34,303100.0,21.5301,21.55,21.4968,21.5234,303100.0
2012-02-01 09:30:00,32.77,32.82,32.73,32.78,499000.0,21.8096,21.8429,21.783,21.8163,499000.0
2012-02-01 10:00:00,32.79,32.95,32.74,32.9,181900.0,21.8229,21.9294,21.7896,21.8961,181900.0
2012-02-01 10:30:00,32.9,32.95,32.88,32.95,133100.0,21.8961,21.9294,21.8828,21.9294,133100.0
2012-02-01 11:00:00,32.96,32.99,32.9,32.94,90600.0,21.9361,21.956,21.8961,21.9227,90600.0
2012-02-01 11:30:00,32.94,32.98,32.92,32.96,114300.0,21.9227,21.9494,21.9094,21.9361,114300.0
2012-02-01 12:00:00,32.95,33.0,32.94,32.97,100600.0,21.9294,21.9627,21.9227,21.9427,100600.0
2012-02-01 12:30:00,32.98,32.99,32.94,32.94,93100.0,21.9494,21.956,21.9227,21.9227,93100.0
2012-02-01 13:00:00,32.95,33.01,32.95,32.96,145900.0,21.9294,21.9693,21.9294,21.9361,145900.0
2012-02-01 13:30:00,32.96,32.99,32.92,32.94,112000.0,21.9361,21.956,21.9094,21.9227,112000.0
2012-02-01 14:00:00,32.95,32.96,32.91,32.96,66900.0,21.9294,21.9361,21.9028,21.9361,66900.0
2012-02-01 14:30:00,32.96,32.96,32.89,32.93,220600.0,21.9361,21.9361,21.8895,21.9161,220600.0
2012-02-01 15:00:00,32.93,32.98,32.91,32.92,176500.0,21.9161,21.9494,21.9028,21.9094,176500.0
2012-02-01 15:30:00,32.92,32.92,32.83,32.84,220400.0,21.9094,21.9094,21.8495,21.8562,220400.0
2012-02-02 09:30:00,32.92,32.94,32.85,32.9,267600.0,21.9094,21.9227,21.8628,21.8961,267600.0
2012-02-02 10:00:00,32.9,32.94,32.88,32.88,201100.0,21.8961,21.9227,21.8828,21.8828,201100.0
2012-02-02 10:30:00,32.88,33.02,32.88,32.98,92900.0,21.8828,21.976,21.8828,21.9494,92900.0
2012-02-02 11:00:00,32.98,33.01,32.93,32.95,99700.0,21.9494,21.9693,21.9161,21.9294,99700.0
2012-02-02 11:30:00,32.94,32.94,32.88,32.91,104000.0,21.9227,21.9227,21.8828,21.9028,104000.0
2012-02-02 12:00:00,32.92,32.93,32.86,32.89,145000.0,21.9094,21.9161,21.8695,21.8895,145000.0
2012-02-02 12:30:00,32.89,32.89,32.81,32.88,95300.0,21.8895,21.8895,21.8362,21.8828,95300.0
2012-02-02 13:00:00,32.88,32.9,32.86,32.87,79300.0,21.8828,21.8961,21.8695,21.8762,79300.0
2012-02-02 13:30:00,32.86,32.93,32.86,32.91,62900.0,21.8695,21.9161,21.8695,21.9028,62900.0
2012-02-02 14:00:00,32.91,32.93,32.9,32.92,105800.0,21.9028,21.9161,21.8961,21.9094,105800.0
2012-02-02 14:30:00,32.93,32.93,32.87,32.89,150200.0,21.9161,21.9161,21.8762,21.8895,150200.0
2012-02-02 15:00:00,32.88,32.93,32.88,32.92,267800.0,21.8828,21.9161,21.8828,21.9094,267800.0
2012-02-02 15:30:00,32.92,32.96,32.9,32.91,226700.0,21.9094,21.9361,21.8961,21.9028,226700.0
2012-02-03 09:30:00,33.09,33.14,33.07,33.13,233700.0,22.0226,22.0559,22.0093,22.0492,233700.0
2012-02-03 10:00:00,33.14,33.27,33.11,33.22,168200.0,22.0559,22.1424,22.0359,22.1091,168200.0
2012-02-03 10:30:00,33.22,33.27,33.22,33.26,142400.0,22.1091,22.1424,22.1091,22.1357,142400.0
2012-02-03 11:00:00,33.26,33.3,33.2,33.27,162800.0,22.1357,22.1623,22.0958,22.1424,162800.0
2012-02-03 11:30:00,33.27,33.3,33.24,33.25,115000.0,22.1424,22.1623,22.1224,22.1291,115000.0
2012-02-03 12:00:00,33.24,33.3,33.24,33.3,229600.0,22.1224,22.1623,22.1224,22.1623,229600.0
2012-02-03 12:30:00,33.29,33.38,33.29,33.34,245800.0,22.1557,22.2156,22.1557,22.189,245800.0
2012-02-03 13:00:00,33.35,33.37,33.33,33.35,98500.0,22.1956,22.2089,22.1823,22.1956,98500.0
2012-02-03 13:30:00,33.35,33.36,33.33,33.34,205600.0,22.1956,22.2023,22.1823,22.189,205600.0
2012-02-03 14:00:00,33.34,33.41,33.34,33.39,179400.0,22.189,22.2355,22.189,22.2222,179400.0
2012-02-03 14:30:00,33.39,33.42,33.39,33.41,134600.0,22.2222,22.2422,22.2222,22.2355,134600.0
2012-02-03 15:00:00,33.41,33.42,33.37,33.39,207100.0,22.2355,22.2422,22.2089,22.2222,207100.0
2012-02-03 15:30:00,33.38,33.42,33.37,33.41,324400.0,22.2156,22.2422,22.2089,22.2355,324400.0
2012-02-06 09:30:00,33.09,33.14,33.05,33.12,431300.0,22.0226,22.0559,21.996,22.0425,431300.0
2012-02-06 10:00:00,33.13,33.18,33.13,33.14,175700.0,22.0492,22.0825,22.0492,22.0559,175700.0
2012-02-06 10:30:00,33.13,33.15,33.07,33.15,106100.0,22.0492,22.0625,22.0093,22.0625,106100.0
2012-02-06 11:00:00,33.14,33.25,33.13,33.21,86500.0,22.0559,22.1291,22.0492,22.1024,86500.0
2012-02-06 11:30:00,33.2,33.25,33.19,33.24,113400.0,22.0958,22.1291,22.0891,22.1224,113400.0
2012-02-06 12:00:00,33.25,33.26,33.21,33.23,54100.0,22.1291,22.1357,22.1024,22.1158,54100.0
2012-02-06 12:30:00,33.23,33.27,33.23,33.25,85700.0,22.1158,22.1424,22.1158,22.1291,85700.0
2012-02-06 13:00:00,33.25,33.27,33.22,33.24,113700.0,22.1291,22.1424,22.1091,22.1224,113700.0
2012-02-06 13:30:00,33.23,33.24,33.18,33.21,103800.0,22.1158,22.1224,22.0825,22.1024,103800.0
2012-02-06 14:00:00,33.2,33.23,33.2,33.22,53500.0,22.0958,22.1158,22.0958,22.1091,53500.0
2012-02-06 14:30:00,33.22,33.24,33.21,33.23,95600.0,22.1091,22.1224,22.1024,22.1158,95600.0
2012-02-06 15:00:00,33.23,33.27,33.23,33.25,179100.0,22.1158,22.1424,22.1158,22.1291,179100.0
2012-02-06 15:30:00,33.25,33.27,33.24,33.25,164300.0,22.1291,22.1424,22.1224,22.1291,164300.0
2012-02-07 09:30:00,33.25,33.29,33.13,33.17,445200.0,22.1291,22.1557,22.0492,22.0758,445200.0
2012-02-07 10:00:00,33.18,33.29,33.12,33.25,171800.0,22.0825,22.1557,22.0425,22.1291,171800.0
2012-02-07 10:30:00,33.26,33.43,33.24,33.42,138400.0,22.1357,22.2489,22.1224,22.2422,138400.0
2012-02-07 11:00:00,33.44,33.48,33.42,33.46,136900.0,22.2555,22.2821,22.2422,22.2688,136900.0
2012-02-07 11:30:00,33.46,33.47,33.4,33.41,129700.0,22.2688,22.2755,22.2289,22.2355,129700.0
2012-02-07 12:00:00,33.42,33.47,33.42,33.46,148400.0,22.2422,22.2755,22.2422,22.2688,148400.0
2012-02-07 12:30:00,33.46,33.49,33.44,33.49,191200.0,22.2688,22.2888,22.2555,22.2888,191200.0
2012-02-07 13:00:00,33.49,33.52,33.4,33.44,283400.0,22.2888,22.3088,22.2289,22.2555,283400.0
2012-02-07 13:30:00,33.44,33.49,33.43,33.46,104800.0,22.2555,22.2888,22.2489,22.2688,104800.0
2012-02-07 14:00:00,33.46,33.47,33.41,33.42,144200.0,22.2688,22.2755,22.2355,22.2422,144200.0
2012-02-07 14:30:00,33.41,33.46,33.41,33.43,108300.0,22.2355,22.2688,22.2355,22.2489,108300.0
2012-02-07 15:00:00,33.44,33.51,33.44,33.5,207600.0,22.2555,22.3021,22.2555,22.2954,207600.0
2012-02-07 15:30:00,33.5,33.5,33.45,33.46,300600.0,22.2954,22.2954,22.2622,22.2688,300600.0
2012-02-08 09:30:00,33.56,33.64,33.53,33.62,279200.0,22.3354,22.3886,22.3154,22.3753,279200.0
2012-02-08 10:00:00,33.62,33.66,33.61,33.64,67400.0,22.3753,22.4019,22.3687,22.3886,67400.0
2012-02-08 10:30:00,33.64,33.64,33.49,33.56,73400.0,22.3886,22.3886,22.2888,22.3354,73400.0
2012-02-08 11:00:00,33.56,33.58,33.39,33.43,147100.0,22.3354,22.3487,22.2222,22.2489,147100.0
2012-02-08 11:30:00,33.43,33.5,33.39,33.49,56900.0,22.2489,22.2954,22.2222,22.2888,56900.0
2012-02-08 12:00:00,33.49,33.54,33.49,33.54,77800.0,22.2888,22.3221,22.2888,22.3221,77800.0
2012-02-08 12:30:00,33.54,33.58,33.52,33.58,82500.0,22.3221,22.3487,22.3088,22.3487,82500.0
2012-02-08 13:00:00,33.58,33.58,33.52,33.57,58800.0,22.3487,22.3487,22.3088,22.342,58800.0
2012-02-08 13:30:00,33.58,33.59,33.55,33.55,90400.0,22.3487,22.3553,22.3287,22.3287,90400.0
2012-02-08 14:00:00,33.55,33.61,33.55,33.6,115100.0,22.3287,22.3687,22.3287,22.362,115100.0
2012-02-08 14:30:00,33.6,33.65,33.58,33.61,114000.0,22.362,22.3953,22.3487,22.3687,114000.0
2012-02-08 15:00:00,33.61,33.63,33.59,33.62,59200.0,22.3687,22.382,22.3553,22.3753,59200.0
2012-02-08 15:30:00,33.61,33.63,33.58,33.6,248400.0,22.3687,22.382,22.3487,22.362,248400.0
2012-02-09 09:30:00,33.72,33.74,33.61,33.72,272400.0,22.4419,22.4552,22.3687,22.4419,272400.0
2012-02-09 10:00:00,33.72,33.73,33.52,33.53,114700.0,22.4419,22.4485,22.3088,22.3154,114700.0
2012-02-09 10:30:00,33.53,33.63,33.49,33.61,105100.0,22.3154,22.382,22.2888,22.3687,105100.0
2012-02-09 11:00:00,33.62,33.65,33.59,33.6,129600.0,22.3753,22.3953,22.3553,22.362,129600.0
2012-02-09 11:30:00,33.6,33.65,33.55,33.64,206400.0,22.362,22.3953,22.3287,22.3886,206400.0
2012-02-09 12:00:00,33.65,33.67,33.64,33.64,66500.0,22.3953,22.4086,22.3886,22.3886,66500.0
2012-02-09 12:30:00,33.64,33.68,33.64,33.66,50100.0,22.3886,22.4152,22.3886,22.4019,50100.0
2012-02-09 13:00:00,33.66,33.7,33.64,33.69,83100.0,22.4019,22.4286,22.3886,22.4219,83100.0
2012-02-09 13:30:00,33.69,33.69,33.64,33.66,35700.0,22.4219,22.4219,22.3886,22.4019,35700.0
2012-02-09 14:00:00,33.66,33.69,33.64,33.69,106100.0,22.4019,22.4219,22.3886,22.4219,106100.0
2012-02-09 14:30:00,33.68,33.7,33.67,33.68,74000.0,22.4152,22.4286,22.4086,22.4152,74000.0
2012-02-09 15:00:00,33.68,33.69,33.65,33.67,195200.0,22.4152,22.4219,22.3953,22.4086,195200.0
2012-02-09 15:30:00,33.67,33.68,33.62,33.65,150700.0,22.4086,22.4152,22.3753,22.3953,150700.0
2012-02-10 09:30:00,33.06,33.07,32.98,32.99,140500.0,22.0026,22.0093,21.9494,21.956,140500.0
2012-02-10 10:00:00,32.97,33.05,32.94,33.05,136500.0,21.9427,21.996,21.9227,21.996,136500.0
2012-02-10 10:30:00,33.04,33.09,33.02,33.08,113400.0,21.9893,22.0226,21.976,22.0159,113400.0
2012-02-10 11:00:00,33.09,33.12,33.04,33.04,111900.0,22.0226,22.0425,21.9893,21.9893,111900.0
2012-02-10 11:30:00,33.04,33.11,33.03,33.08,88800.0,21.9893,22.0359,21.9826,22.0159,88800.0
2012-02-10 12:00:00,33.08,33.09,33.06,33.08,61700.0,22.0159,22.0226,22.0026,22.0159,61700.0
2012-02-10 12:30:00,33.07,33.12,33.07,33.12,128200.0,22.0093,22.0425,22.0093,22.0425,128200.0
2012-02-10 13:00:00,33.13,33.13,33.07,33.07,55600.0,22.0492,22.0492,22.0093,22.0093,55600.0
2012-02-10 13:30:00,33.06,33.06,32.98,32.98,69500.0,22.0026,22.0026,21.9494,21.9494,69500.0
2012-02-10 14:00:00,32.99,33.02,32.98,33.02,91000.0,21.956,21.976,21.9494,21.976,91000.0
2012-02-10 14:30:00,33.01,33.04,32.98,33.0,218900.0,21.9693,21.9893,21.9494,21.9627,218900.0
2012-02-10 15:00:00,33.0,33.0,32.93,32.95,129600.0,21.9627,21.9627,21.9161,21.9294,129600.0
2012-02-10 15:30:00,32.95,33.04,32.94,33.03,196300.0,21.9294,21.9893,21.9227,21.9826,196300.0
2012-02-13 09:30:00,33.42,33.47,33.34,33.38,244000.0,22.2422,22.2755,22.189,22.2156,244000.0
2012-02-13 10:00:00,33.37,33.38,33.3,33.32,119200.0,22.2089,22.2156,22.1623,22.1757,119200.0
2012-02-13 10:30:00,33.33,33.38,33.29,33.36,57900.0,22.1823,22.2156,22.1557,22.2023,57900.0
2012-02-13 11:00:00,33.36,33.38,33.33,33.36,46600.0,22.2023,22.2156,22.1823,22.2023,46600.0
2012-02-13 11:30:00,33.36,33.41,33.35,33.4,158100.0,22.2023,22.2355,22.1956,22.2289,158100.0
2012-02-13 12:00:00,33.4,33.42,33.39,33.39,70500.0,22.2289,22.2422,22.2222,22.2222,70500.0
2012-02-13 12:30:00,33.38,33.4,33.35,33.4,54200.0,22.2156,22.2289,22.1956,22.2289,54200.0
2012-02-13 13:00:00,33.4,33.45,33.4,33.42,87400.0,22.2289,22.2622,22.2289,22.2422,87400.0
2012-02-13 13:30:00,33.43,33.46,33.42,33.44,62500.0,22.2489,22.2688,22.2422,22.2555,62500.0
2012-02-13 14:00:00,33.44,33.46,33.43,33.45,58100.0,22.2555,22.2688,22.2489,22.2622,58100.0
2012-02-13 14:30:00,33.45,33.48,33.44,33.45,76200.0,22.2622,22.2821,22.2555,22.2622,76200.0
2012-02-13 15:00:00,33.45,33.45,33.42,33.44,63100.0,22.2622,22.2622,22.2422,22.2555,63100.0
2012-02-13 15:30:00,33.43,33.45,33.39,33.41,187300.0,22.2489,22.2622,22.2222,22.2355,187300.0
2012-02-14 09:30:00,33.23,33.31,33.21,33.21,219200.0,22.1158,22.169,22.1024,22.1024,219200.0
2012-02-14 10:00:00,33.21,33.24,33.1,33.19,125000.0,22.1024,22.1224,22.0292,22.0891,125000.0
2012-02-14 10:30:00,33.18,33.2,33.07,33.1,120200.0,22.0825,22.0958,22.0093,22.0292,120200.0
2012-02-14 11:00:00,33.1,33.18,33.1,33.17,114100.0,22.0292,22.0825,22.0292,22.0758,114100.0
2012-02-14 11:30:00,33.17,33.23,33.17,33.2,129500.0,22.0758,22.1158,22.0758,22.0958,129500.0
2012-02-14 12:00:00,33.19,33.22,33.16,33.17,138900.0,22.0891,22.1091,22.0692,22.0758,138900.0
2012-02-14 12:30:00,33.18,33.19,33.1,33.11,34200.0,22.0825,22.0891,22.0292,22.0359,34200.0
2012-02-14 13:00:00,33.1,33.1,33.05,33.05,66600.0,22.0292,22.0292,21.996,21.996,66600.0
2012-02-14 13:30:00,33.06,33.11,33.06,33.09,55300.0,22.0026,22.0359,22.0026,22.0226,55300.0
2012-02-14 14:00:00,33.09,33.11,33.0,33.0,139200.0,22.0226,22.0359,21.9627,21.9627,139200.0
2012-02-14 14:30:00,33.0,33.02,32.96,33.0,84800.0,21.9627,21.976,21.9361,21.9627,84800.0
2012-02-14 15:00:00,33.01,33.05,32.96,32.97,106000.0,21.9693,21.996,21.9361,21.9427,106000.0
2012-02-14 15:30:00,32.96,33.2,32.96,33.2,174800.0,21.9361,22.0958,21.9361,22.0958,174800.0
2012-02-15 09:30:00,33.44,33.47,33.35,33.4,542700.0,22.2555,22.2755,22.1956,22.2289,542700.0
2012-02-15 10:00:00,33.41,33.42,33.29,33.34,185200.0,22.2355,22.2422,22.1557,22.189,185200.0
2012-02-15 10:30:00,33.34,33.42,33.33,33.34,72300.0,22.189,22.2422,22.1823,22.189,72300.0
2012-02-15 11:00:00,33.35,33.39,33.31,33.39,73500.0,22.1956,22.2222,22.169,22.2222,73500.0
2012-02-15 11:30:00,33.38,33.45,33.38,33.44,59000.0,22.2156,22.2622,22.2156,22.2555,59000.0
2012-02-15 12:00:00,33.45,33.45,33.4,33.41,48400.0,22.2622,22.2622,22.2289,22.2355,48400.0
2012-02-15 12:30:00,33.4,33.41,33.25,33.27,113300.0,22.2289,22.2355,22.1291,22.1424,113300.0
2012-02-15 13:00:00,33.26,33.31,33.22,33.31,128200.0,22.1357,22.169,22.1091,22.169,128200.0
2012-02-15 13:30:00,33.31,33.34,33.27,33.34,103400.0,22.169,22.189,22.1424,22.189,103400.0
2012-02-15 14:00:00,33.34,33.35,33.18,33.29,241400.0,22.189,22.1956,22.0825,22.1557,241400.0
2012-02-15 14:30:00,33.29,33.3,33.18,33.18,155400.0,22.1557,22.1623,22.0825,22.0825,155400.0
2012-02-15 15:00:00,33.18,33.23,33.17,33.2,223300.0,22.0825,22.1158,22.0758,22.0958,223300.0
2012-02-15 15:30:00,33.2,33.26,33.18,33.21,227000.0,22.0958,22.1357,22.0825,22.1024,227000.0
2012-02-16 09:30:00,33.13,33.19,33.08,33.16,337600.0,22.0492,22.0891,22.0159,22.0692,337600.0
2012-02-16 10:00:00,33.15,33.27,33.15,33.26,232600.0,22.0625,22.1424,22.0625,22.1357,232600.0
2012-02-16 10:30:00,33.28,33.32,33.23,33.23,388300.0,22.149,22.1757,22.1158,22.1158,388300.0
2012-02-16 11:00:00,33.23,33.32,33.23,33.31,266100.0,22.1158,22.1757,22.1158,22.169,266100.0
2012-02-16 11:30:00,33.31,33.55,33.3,33.53,168500.0,22.169,22.3287,22.1623,22.3154,168500.0
2012-02-16 12:00:00,33.53,33.57,33.51,33.54,133000.0,22.3154,22.342,22.3021,22.3221,133000.0
2012-02-16 12:30:00,33.53,33.55,33.5,33.51,67500.0,22.3154,22.3287,22.2954,22.3021,67500.0
2012-02-16 13:00:00,33.52,33.61,33.52,33.59,103600.0,22.3088,22.3687,22.3088,22.3553,103600.0
2012-02-16 13:30:00,33.58,33.62,33.57,33.59,63400.0,22.3487,22.3753,22.342,22.3553,63400.0
2012-02-16 14:00:00,33.59,33.61,33.56,33.6,80000.0,22.3553,22.3687,22.3354,22.362,80000.0
2012-02-16 14:30:00,33.61,33.65,33.6,33.61,70900.0,22.3687,22.3953,22.362,22.3687,70900.0
2012-02-16 15:00:00,33.61,33.63,33.58,33.61,134500.0,22.3687,22.382,22.3487,22.3687,134500.0
2012-02-16 15:30:00,33.61,33.66,33.58,33.63,240700.0,22.3687,22.4019,22.3487,22.382,240700.0
2012-02-17 09:30:00,33.81,33.86,33.74,33.75,326700.0,22.5018,22.535,22.4552,22.4618,326700.0
2012-02-17 10:00:00,33.76,33.76,33.66,33.73,120400.0,22.4685,22.4685,22.4019,22.4485,120400.0
2012-02-17 10:30:00,33.73,33.74,33.68,33.69,62500.0,22.4485,22.4552,22.4152,22.4219,62500.0
2012-02-17 11:00:00,33.68,33.68,33.61,33.64,128300.0,22.4152,22.4152,22.3687,22.3886,128300.0
2012-02-17 11:30:00,33.64,33.69,33.63,33.68,210300.0,22.3886,22.4219,22.382,22.4152,210300.0
2012-02-17 12:00:00,33.68,33.71,33.67,33.69,84800.0,22.4152,22.4352,22.4086,22.4219,84800.0
2012-02-17 12:30:00,33.69,33.7,33.68,33.69,60500.0,22.4219,22.4286,22.4152,22.4219,60500.0
2012-02-17 13:00:00,33.7,33.75,33.69,33.73,80000.0,22.4286,22.4618,22.4219,22.4485,80000.0
2012-02-17 13:30:00,33.73,33.74,33.73,33.74,75300.0,22.4485,22.4552,22.4485,22.4552,75300.0
2012-02-17 14:00:00,33.74,33.76,33.72,33.76,139300.0,22.4552,22.4685,22.4419,22.4685,139300.0
2012-02-17 14:30:00,33.75,33.77,33.75,33.76,81900.0,22.4618,22.4751,22.4618,22.4685,81900.0
2012-02-17 15:00:00,33.75,33.8,33.75,33.8,122100.0,22.4618,22.4951,22.4618,22.4951,122100.0
2012-02-17 15:30:00,33.79,33.8,33.76,33.77,105800.0,22.4885,22.4951,22.4685,22.4751,105800.0
2012-02-21 09:30:00,33.93,33.94,33.78,33.81,284600.0,22.5816,22.5883,22.4818,22.5018,284600.0
2012-02-21 10:00:00,33.8,33.9,33.8,33.89,97400.0,22.4951,22.5617,22.4951,22.555,97400.0
2012-02-21 10:30:00,33.9,34.0,33.9,34.0,72500.0,22.5617,22.6282,22.5617,22.6282,72500.0
2012-02-21 11:00:00,34.0,34.02,33.97,34.0,66300.0,22.6282,22.6415,22.6082,22.6282,66300.0
2012-02-21 11:30:00,33.99,34.0,33.91,33.92,98600.0,22.6216,22.6282,22.5683,22.575,98600.0
2012-02-21 12:00:00,33.93,33.99,33.93,33.94,98200.0,22.5816,22.6216,22.5816,22.5883,98200.0
2012-02-21 12:30:00,33.94,33.96,33.92,33.92,73600.0,22.5883,22.6016,22.575,22.575,73600.0
2012-02-21 13:00:00,33.91,33.96,33.9,33.95,59500.0,22.5683,22.6016,22.5617,22.5949,59500.0
2012-02-21 13:30:00,33.95,33.96,33.89,33.9,125800.0,22.5949,22.6016,22.555,22.5617,125800.0
2012-02-21 14:00:00,33.9,33.91,33.85,33.89,145700.0,22.5617,22.5683,22.5284,22.555,145700.0
2012-02-21 14:30:00,33.88,33.88,33.79,33.81,203800.0,22.5484,22.5484,22.4885,22.5018,203800.0
2012-02-21 15:00:00,33.81,33.84,33.76,33.79,120000.0,22.5018,22.5217,22.4685,22.4885,120000.0
2012-02-21 15:30:00,33.79,33.84,33.76,33.81,114000.0,22.4885,22.5217,22.4685,22.5018,114000.0
2012-02-22 09:30:00,33.75,33.76,33.69,33.72,124200.0,22.4618,22.4685,22.4219,22.4419,124200.0
2012-02-22 10:00:00,33.73,33.77,33.64,33.75,99400.0,22.4485,22.4751,22.3886,22.4618,99400.0
2012-02-22 10:30:00,33.73,33.8,33.68,33.77,97100.0,22.4485,22.4951,22.4152,22.4751,97100.0
2012-02-22 11:00:00,33.78,33.84,33.77,33.78,162000.0,22.4818,22.5217,22.4751,22.4818,162000.0
2012-02-22 11:30:00,33.79,33.8,33.68,33.73,62700.0,22.4885,22.4951,22.4152,22.4485,62700.0
2012-02-22 12:00:00,33.73,33.74,33.69,33.73,55300.0,22.4485,22.4552,22.4219,22.4485,55300.0
2012-02-22 12:30:00,33.72,33.73,33.71,33.72,43000.0,22.4419,22.4485,22.4352,22.4419,43000.0
2012-02-22 13:00:00,33.72,33.8,33.71,33.79,65600.0,22.4419,22.4951,22.4352,22.4885,65600.0
2012-02-22 13:30:00,33.79,33.8,33.76,33.8,51400.0,22.4885,22.4951,22.4685,22.4951,51400.0
2012-02-22 14:00:00,33.8,33.82,33.78,33.79,82300.0,22.4951,22.5084,22.4818,22.4885,82300.0
2012-02-22 14:30:00,33.79,33.8,33.74,33.76,72200.0,22.4885,22.4951,22.4552,22.4685,72200.0
2012-02-22 15:00:00,33.75,33.79,33.74,33.77,106300.0,22.4618,22.4885,22.4552,22.4751,106300.0
2012-02-22 15:30:00,33.76,33.79,33.72,33.73,132800.0,22.4685,22.4885,22.4419,22.4485,132800.0
2012-02-23 09:30:00,33.78,33.78,33.61,33.68,176900.0,22.4818,22.4818,22.3687,22.4152,176900.0
2012-02-23 10:00:00,33.67,33.78,33.67,33.76,68600.0,22.4086,22.4818,22.4086,22.4685,68600.0
2012-02-23 10:30:00,33.76,33.87,33.76,33.85,96700.0,22.4685,22.5417,22.4685,22.5284,96700.0
2012-02-23 11:00:00,33.86,33.89,33.8,33.89,85400.0,22.535,22.555,22.4951,22.555,85400.0
2012-02-23 11:30:00,33.88,33.88,33.84,33.87,64900.0,22.5484,22.5484,22.5217,22.5417,64900.0
2012-02-23 12:00:00,33.87,33.88,33.85,33.87,23500.0,22.5417,22.5484,22.5284,22.5417,23500.0
2012-02-23 12:30:00,33.88,33.91,33.86,33.87,82600.0,22.5484,22.5683,22.535,22.5417,82600.0
2012-02-23 13:00:00,33.86,33.89,33.85,33.87,127900.0,22.535,22.555,22.5284,22.5417,127900.0
2012-02-23 13:30:00,33.87,33.89,33.84,33.87,52800.0,22.5417,22.555,22.5217,22.5417,52800.0
2012-02-23 14:00:00,33.88,33.89,33.86,33.89,70700.0,22.5484,22.555,22.535,22.555,70700.0
2012-02-23 14:30:00,33.89,33.93,33.88,33.9,85100.0,22.555,22.5816,22.5484,22.5617,85100.0
2012-02-23 15:00:00,33.91,34.0,33.9,33.98,110400.0,22.5683,22.6282,22.5617,22.6149,110400.0
2012-02-23 15:30:00,33.98,34.02,33.98,34.0,105800.0,22.6149,22.6415,22.6149,22.6282,105800.0
2012-02-24 09:30:00,34.13,34.22,34.12,34.21,251000.0,22.7147,22.7746,22.7081,22.768,251000.0
2012-02-24 10:00:00,34.21,34.28,34.18,34.22,142300.0,22.768,22.8146,22.748,22.7746,142300.0
2012-02-24 10:30:00,34.23,34.25,34.21,34.24,79000.0,22.7813,22.7946,22.768,22.7879,79000.0
2012-02-24 11:00:00,34.24,34.28,34.24,34.27,105600.0,22.7879,22.8146,22.7879,22.8079,105600.0
2012-02-24 11:30:00,34.28,34.29,34.25,34.28,108200.0,22.8146,22.8212,22.7946,22.8146,108200.0
2012-02-24 12:00:00,34.28,34.29,34.27,34.28,57600.0,22.8146,22.8212,22.8079,22.8146,57600.0
2012-02-24 12:30:00,34.28,34.3,34.27,34.29,41500.0,22.8146,22.8279,22.8079,22.8212,41500.0
2012-02-24 13:00:00,34.29,34.32,34.29,34.29,55700.0,22.8212,22.8412,22.8212,22.8212,55700.0
2012-02-24 13:30:00,34.29,34.29,34.24,34.26,84200.0,22.8212,22.8212,22.7879,22.8013,84200.0
2012-02-24 14:00:00,34.26,34.26,34.22,34.22,56400.0,22.8013,22.8013,22.7746,22.7746,56400.0
2012-02-24 14:30:00,34.21,34.21,34.16,34.19,71500.0,22.768,22.768,22.7347,22.7547,71500.0
2012-02-24 15:00:00,34.19,34.21,34.18,34.21,91900.0,22.7547,22.768,22.748,22.768,91900.0
2012-02-24 15:30:00,34.21,34.23,34.19,34.22,180900.0,22.768,22.7813,22.7547,22.7746,180900.0
2012-02-27 09:30:00,33.77,33.79,33.68,33.78,183000.0,22.4751,22.4885,22.4152,22.4818,183000.0
2012-02-27 10:00:00,33.77,33.9,33.77,33.89,199500.0,22.4751,22.5617,22.4751,22.555,199500.0
2012-02-27 10:30:00,33.89,33.98,33.86,33.91,191500.0,22.555,22.6149,22.535,22.5683,191500.0
2012-02-27 11:00:00,33.92,34.09,33.92,34.06,182900.0,22.575,22.6881,22.575,22.6681,182900.0
2012-02-27 11:30:00,34.06,34.08,34.03,34.05,97400.0,22.6681,22.6815,22.6482,22.6615,97400.0
2012-02-27 12:00:00,34.06,34.09,34.0,34.04,94600.0,22.6681,22.6881,22.6282,22.6548,94600.0
2012-02-27 12:30:00,34.04,34.1,34.02,34.09,399000.0,22.6548,22.6948,22.6415,22.6881,399000.0
2012-02-27 13:00:00,34.09,34.09,34.05,34.05,72800.0,22.6881,22.6881,22.6615,22.6615,72800.0
2012-02-27 13:30:00,34.05,34.07,34.01,34.02,87800.0,22.6615,22.6748,22.6349,22.6415,87800.0
2012-02-27 14:00:00,34.03,34.06,34.03,34.04,129700.0,22.6482,22.6681,22.6482,22.6548,129700.0
2012-02-27 14:30:00,34.04,34.06,34.02,34.05,116200.0,22.6548,22.6681,22.6415,22.6615,116200.0
2012-02-27 15:00:00,34.05,34.12,34.04,34.05,170300.0,22.6615,22.7081,22.6548,22.6615,170300.0
2012-02-27 15:30:00,34.06,34.08,34.02,34.02,256200.0,22.6681,22.6815,22.6415,22.6415,256200.0
2012-02-28 09:30:00,34.11,34.18,34.04,34.18,109900.0,22.7014,22.748,22.6548,22.748,109900.0
2012-02-28 10:00:00,34.18,34.24,34.05,34.09,1168000.0,22.748,22.7879,22.6615,22.6881,1168000.0
2012-02-28 10:30:00,34.09,34.22,34.09,34.21,140000.0,22.6881,22.7746,22.6881,22.768,140000.0
2012-02-28 11:00:00,34.21,34.35,34.19,34.31,108800.0,22.768,22.8612,22.7547,22.8345,108800.0
2012-02-28 11:30:00,34.31,34.33,34.27,34.29,63600.0,22.8345,22.8478,22.8079,22.8212,63600.0
2012-02-28 12:00:00,34.29,34.31,34.29,34.29,197100.0,22.8212,22.8345,22.8212,22.8212,197100.0
2012-02-28 12:30:00,34.29,34.32,34.29,34.3,133700.0,22.8212,22.8412,22.8212,22.8279,133700.0
2012-02-28 13:00:00,34.3,34.33,34.3,34.31,113200.0,22.8279,22.8478,22.8279,22.8345,113200.0
2012-02-28 13:30:00,34.31,34.31,34.21,34.23,92400.0,22.8345,22.8345,22.768,22.7813,92400.0
2012-02-28 14:00:00,34.23,34.25,34.21,34.22,106500.0,22.7813,22.7946,22.768,22.7746,106500.0
2012-02-28 14:30:00,34.21,34.28,34.21,34.27,63400.0,22.768,22.8146,22.768,22.8079,63400.0
2012-02-28 15:00:00,34.28,34.34,34.27,34.31,218600.0,22.8146,22.8545,22.8079,22.8345,218600.0
2012-02-28 15:30:00,34.32,34.36,34.31,34.36,341500.0,22.8412,22.8678,22.8345,22.8678,341500.0
2012-02-29 09:30:00,34.45,34.5,34.42,34.48,257700.0,22.9277,22.961,22.9077,22.9477,257700.0
2012-02-29 10:00:00,34.48,34.5,34.3,34.32,276400.0,22.9477,22.961,22.8279,22.8412,276400.0
2012-02-29 10:30:00,34.31,34.31,34.01,34.18,411200.0,22.8345,22.8345,22.6349,22.748,411200.0
2012-02-29 11:00:00,34.18,34.22,34.01,34.01,359300.0,22.748,22.7746,22.6349,22.6349,359300.0
2012-02-29 11:30:00,34.0,34.12,34.0,34.1,310600.0,22.6282,22.7081,22.6282,22.6948,310600.0
2012-02-29 12:00:00,34.1,34.18,34.1,34.17,111700.0,22.6948,22.748,22.6948,22.7414,111700.0
2012-02-29 12:30:00,34.16,34.18,34.11,34.12,68800.0,22.7347,22.748,22.7014,22.7081,68800.0
2012-02-29 13:00:00,34.11,34.15,34.06,34.08,61700.0,22.7014,22.728,22.6681,22.6815,61700.0
2012-02-29 13:30:00,34.08,34.14,34.07,34.14,118000.0,22.6815,22.7214,22.6748,22.7214,118000.0
2012-02-29 14:00:00,34.13,34.17,34.12,34.15,183600.0,22.7147,22.7414,22.7081,22.728,183600.0
2012-02-29 14:30:00,34.14,34.15,34.07,34.07,202600.0,22.7214,22.728,22.6748,22.6748,202600.0
2012-02-29 15:00:00,34.07,34.08,34.01,34.03,400700.0,22.6748,22.6815,22.6349,22.6482,400700.0
2012-02-29 15:30:00,34.02,34.02,33.91,33.93,698300.0,22.6415,22.6415,22.5683,22.5816,698300.0
2012-03-01 09:30:00,34.09,34.23,34.09,34.2,214800.0,22.6881,22.7813,22.6881,22.7613,214800.0
2012-03-01 10:00:00,34.2,34.27,34.08,34.22,293600.0,22.7613,22.8079,22.6815,22.7746,293600.0
2012-03-01 10:30:00,34.22,34.24,34.13,34.22,91200.0,22.7746,22.7879,22.7147,22.7746,91200.0
2012-03-01 11:00:00,34.22,34.25,34.16,34.25,234900.0,22.7746,22.7946,22.7347,22.7946,234900.0
2012-03-01 11:30:00,34.25,34.3,34.23,34.27,160500.0,22.7946,22.8279,22.7813,22.8079,160500.0
2012-03-01 12:00:00,34.26,34.29,34.23,34.27,148100.0,22.8013,22.8212,22.7813,22.8079,148100.0
2012-03-01 12:30:00,34.27,34.28,34.24,34.28,38300.0,22.8079,22.8146,22.7879,22.8146,38300.0
2012-03-01 13:00:00,34.27,34.32,34.24,34.32,43100.0,22.8079,22.8412,22.7879,22.8412,43100.0
2012-03-01 13:30:00,34.3,34.33,34.3,34.32,97000.0,22.8279,22.8478,22.8279,22.8412,97000.0
2012-03-01 14:00:00,34.32,34.34,34.29,34.3,300200.0,22.8412,22.8545,22.8212,22.8279,300200.0
2012-03-01 14:30:00,34.29,34.32,34.27,34.3,294900.0,22.8212,22.8412,22.8079,22.8279,294900.0
2012-03-01 15:00:00,34.31,34.32,34.22,34.27,383000.0,22.8345,22.8412,22.7746,22.8079,383000.0
2012-03-01 15:30:00,34.28,34.31,34.23,34.29,406300.0,22.8146,22.8345,22.7813,22.8212,406300.0
2012-03-02 09:30:00,34.05,34.06,33.9,33.92,228200.0,22.6615,22.6681,22.5617,22.575,228200.0
2012-03-02 10:00:00,33.93,34.05,33.89,34.02,107400.0,22.5816,22.6615,22.555,22.6415,107400.0
2012-03-02 10:30:00,34.03,34.06,33.97,34.0,173800.0,22.6482,22.6681,22.6082,22.6282,173800.0
2012-03-02 11:00:00,34.0,34.01,33.93,33.96,122700.0,22.6282,22.6349,22.5816,22.6016,122700.0
2012-03-02 11:30:00,33.96,33.98,33.88,33.92,115000.0,22.6016,22.6149,22.5484,22.575,115000.0
2012-03-02 12:00:00,33.92,33.93,33.88,33.91,78200.0,22.575,22.5816,22.5484,22.5683,78200.0
2012-03-02 12:30:00,33.91,33.95,33.9,33.94,75000.0,22.5683,22.5949,22.5617,22.5883,75000.0
2012-03-02 13:00:00,33.93,33.95,33.86,33.89,78800.0,22.5816,22.5949,22.535,22.555,78800.0
2012-03-02 13:30:00,33.89,33.92,33.89,33.92,123600.0,22.555,22.575,22.555,22.575,123600.0
2012-03-02 14:00:00,33.91,33.95,33.91,33.93,309900.0,22.5683,22.5949,22.5683,22.5816,309900.0
2012-03-02 14:30:00,33.93,33.93,33.9,33.91,79600.0,22.5816,22.5816,22.5617,22.5683,79600.0
2012-03-02 15:00:00,33.92,33.96,33.9,33.96,82900.0,22.575,22.6016,22.5617,22.6016,82900.0
2012-03-02 15:30:00,33.96,33.99,33.93,33.95,165000.0,22.6016,22.6216,22.5816,22.5949,165000.0
2012-03-05 09:30:00,33.89,33.89,33.78,33.83,137300.0,22.555,22.555,22.4818,22.5151,137300.0
2012-03-05 10:00:00,33.84,33.89,33.67,33.7,106500.0,22.5217,22.555,22.4086,22.4286,106500.0
2012-03-05 10:30:00,33.7,33.82,33.69,33.78,74000.0,22.4286,22.5084,22.4219,22.4818,74000.0
2012-03-05 11:00:00,33.78,33.81,33.7,33.78,122400.0,22.4818,22.5018,22.4286,22.4818,122400.0
2012-03-05 11:30:00,33.78,33.79,33.73,33.76,119600.0,22.4818,22.4885,22.4485,22.4685,119600.0
2012-03-05 12:00:00,33.76,33.77,33.72,33.75,184500.0,22.4685,22.4751,22.4419,22.4618,184500.0
2012-03-05 12:30:00,33.74,33.75,33.71,33.73,136600.0,22.4552,22.4618,22.4352,22.4485,136600.0
2012-03-05 13:00:00,33.73,33.76,33.72,33.76,172900.0,22.4485,22.4685,22.4419,22.4685,172900.0
2012-03-05 13:30:00,33.76,33.77,33.73,33.74,65800.0,22.4685,22.4751,22.4485,22.4552,65800.0
2012-03-05 14:00:00,33.74,33.8,33.74,33.8,72300.0,22.4552,22.4951,22.4552,22.4951,72300.0
2012-03-05 14:30:00,33.8,33.82,33.76,33.82,139100.0,22.4951,22.5084,22.4685,22.5084,139100.0
2012-03-05 15:00:00,33.82,33.85,33.81,33.83,157800.0,22.5084,22.5284,22.5018,22.5151,157800.0
2012-03-05 15:30:00,33.84,33.85,33.78,33.78,286100.0,22.5217,22.5284,22.4818,22.4818,286100.0
2012-03-06 09:30:00,32.99,33.02,32.91,32.93,224000.0,21.956,21.976,21.9028,21.9161,224000.0
2012-03-06 10:00:00,32.92,32.94,32.81,32.86,106300.0,21.9094,21.9227,21.8362,21.8695,106300.0
2012-03-06 10:30:00,32.85,32.92,32.81,32.82,73900.0,21.8628,21.9094,21.8362,21.8429,73900.0
2012-03-06 11:00:00,32.82,32.91,32.81,32.86,101100.0,21.8429,21.9028,21.8362,21.8695,101100.0
2012-03-06 11:30:00,32.86,32.86,32.7,32.74,167100.0,21.8695,21.8695,21.763,21.7896,167100.0
2012-03-06 12:00:00,32.74,32.77,32.66,32.67,110400.0,21.7896,21.8096,21.7364,21.7431,110400.0
2012-03-06 12:30:00,32.67,32.73,32.66,32.7,120600.0,21.7431,21.783,21.7364,21.763,120600.0
2012-03-06 13:00:00,32.7,32.73,32.67,32.69,156900.0,21.763,21.783,21.7431,21.7564,156900.0
2012-03-06 13:30:00,32.69,32.73,32.68,32.71,124700.0,21.7564,21.783,21.7497,21.7697,124700.0
2012-03-06 14:00:00,32.71,32.74,32.66,32.68,187300.0,21.7697,21.7896,21.7364,21.7497,187300.0
2012-03-06 14:30:00,32.68,32.69,32.62,32.63,180000.0,21.7497,21.7564,21.7098,21.7164,180000.0
2012-03-06 15:00:00,32.63,32.71,32.63,32.69,144600.0,21.7164,21.7697,21.7164,21.7564,144600.0
2012-03-06 15:30:00,32.68,32.74,32.66,32.7,353000.0,21.7497,21.7896,21.7364,21.763,353000.0
2012-03-07 09:30:00,32.93,32.94,32.84,32.93,128800.0,21.9161,21.9227,21.8562,21.9161,128800.0
2012-03-07 10:00:00,32.93,32.95,32.86,32.89,87400.0,21.9161,21.9294,21.8695,21.8895,87400.0
2012-03-07 10:30:00,32.9,32.94,32.88,32.93,194200.0,21.8961,21.9227,21.8828,21.9161,194200.0
2012-03-07 11:00:00,32.94,33.1,32.94,33.07,429100.0,21.9227,22.0292,21.9227,22.0093,429100.0
2012-03-07 11:30:00,33.07,33.11,33.05,33.07,86000.0,22.0093,22.0359,21.996,22.0093,86000.0
2012-03-07 12:00:00,33.07,33.08,33.02,33.05,94400.0,22.0093,22.0159,21.976,21.996,94400.0
2012-03-07 12:30:00,33.05,33.09,33.02,33.07,106100.0,21.996,22.0226,21.976,22.0093,106100.0
2012-03-07 13:00:00,33.08,33.08,33.03,33.05,75700.0,22.0159,22.0159,21.9826,21.996,75700.0
2012-03-07 13:30:00,33.06,33.06,33.0,33.04,160400.0,22.0026,22.0026,21.9627,21.9893,160400.0
2012-03-07 14:00:00,33.04,33.09,33.03,33.08,377800.0,21.9893,22.0226,21.9826,22.0159,377800.0
2012-03-07 14:30:00,33.07,33.09,33.02,33.08,87100.0,22.0093,22.0226,21.976,22.0159,87100.0
2012-03-07 15:00:00,33.09,33.11,33.05,33.08,103200.0,22.0226,22.0359,21.996,22.0159,103200.0
2012-03-07 15:30:00,33.08,33.14,33.08,33.11,126000.0,22.0159,22.0559,22.0159,22.0359,126000.0
2012-03-08 09:30:00,33.63,33.7,33.59,33.62,296000.0,22.382,22.4286,22.3553,22.3753,296000.0
2012-03-08 10:00:00,33.62,33.63,33.53,33.56,64600.0,22.3753,22.382,22.3154,22.3354,64600.0
2012-03-08 10:30:00,33.55,33.73,33.55,33.72,57500.0,22.3287,22.4485,22.3287,22.4419,57500.0
2012-03-08 11:00:00,33.71,33.81,33.71,33.78,317900.0,22.4352,22.5018,22.4352,22.4818,317900.0
2012-03-08 11:30:00,33.77,33.81,33.75,33.76,240000.0,22.4751,22.5018,22.4618,22.4685,240000.0
2012-03-08 12:00:00,33.76,33.79,33.76,33.79,388400.0,22.4685,22.4885,22.4685,22.4885,388400.0
2012-03-08 12:30:00,33.79,33.8,33.77,33.79,166000.0,22.4885,22.4951,22.4751,22.4885,166000.0
2012-03-08 13:00:00,33.79,33.79,33.77,33.78,100500.0,22.4885,22.4885,22.4751,22.4818,100500.0
2012-03-08 13:30:00,33.78,33.79,33.74,33.75,88000.0,22.4818,22.4885,22.4552,22.4618,88000.0
2012-03-08 14:00:00,33.75,33.76,33.72,33.72,87300.0,22.4618,22.4685,22.4419,22.4419,87300.0
2012-03-08 14:30:00,33.73,33.9,33.72,33.88,161900.0,22.4485,22.5617,22.4419,22.5484,161900.0
2012-03-08 15:00:00,33.87,33.94,33.86,33.91,244200.0,22.5417,22.5883,22.535,22.5683,244200.0
2012-03-08 15:30:00,33.92,33.92,33.81,33.81,308800.0,22.575,22.575,22.5018,22.5018,308800.0
2012-03-09 09:30:00,33.62,33.69,33.58,33.59,239300.0,22.3753,22.4219,22.3487,22.3553,239300.0
2012-03-09 10:00:00,33.59,33.72,33.59,33.7,124100.0,22.3553,22.4419,22.3553,22.4286,124100.0
2012-03-09 10:30:00,33.71,33.79,33.71,33.77,79800.0,22.4352,22.4885,22.4352,22.4751,79800.0
2012-03-09 11:00:00,33.77,33.79,33.66,33.67,54700.0,22.4751,22.4885,22.4019,22.4086,54700.0
2012-03-09 11:30:00,33.67,33.69,33.64,33.67,50900.0,22.4086,22.4219,22.3886,22.4086,50900.0
2012-03-09 12:00:00,33.67,33.71,33.64,33.69,33000.0,22.4086,22.4352,22.3886,22.4219,33000.0
2012-03-09 12:30:00,33.68,33.7,33.66,33.69,28000.0,22.4152,22.4286,22.4019,22.4219,28000.0
2012-03-09 13:00:00,33.69,33.72,33.68,33.68,27900.0,22.4219,22.4419,22.4152,22.4152,27900.0
2012-03-09 13:30:00,33.69,33.71,33.68,33.69,81100.0,22.4219,22.4352,22.4152,22.4219,81100.0
2012-03-09 14:00:00,33.69,33.71,33.68,33.69,77700.0,22.4219,22.4352,22.4152,22.4219,77700.0
2012-03-09 14:30:00,33.69,33.71,33.59,33.6,135400.0,22.4219,22.4352,22.3553,22.362,135400.0
2012-03-09 15:00:00,33.6,33.69,33.6,33.67,796100.0,22.362,22.4219,22.362,22.4086,796100.0
2012-03-09 15:30:00,33.67,33.69,33.64,33.68,617500.0,22.4086,22.4219,22.3886,22.4152,617500.0
2012-03-12 09:30:00,33.54,33.59,33.49,33.52,150400.0,22.3221,22.3553,22.2888,22.3088,150400.0
2012-03-12 10:00:00,33.52,33.53,33.45,33.47,55200.0,22.3088,22.3154,22.2622,22.2755,55200.0
2012-03-12 10:30:00,33.47,33.51,33.39,33.48,118800.0,22.2755,22.3021,22.2222,22.2821,118800.0
2012-03-12 11:00:00,33.49,33.51,33.46,33.48,101500.0,22.2888,22.3021,22.2688,22.2821,101500.0
2012-03-12 11:30:00,33.49,33.54,33.47,33.49,178600.0,22.2888,22.3221,22.2755,22.2888,178600.0
2012-03-12 12:00:00,33.49,33.56,33.47,33.54,149700.0,22.2888,22.3354,22.2755,22.3221,149700.0
2012-03-12 12:30:00,33.54,33.57,33.53,33.56,78200.0,22.3221,22.342,22.3154,22.3354,78200.0
2012-03-12 13:00:00,33.56,33.59,33.55,33.57,80500.0,22.3354,22.3553,22.3287,22.342,80500.0
2012-03-12 13:30:00,33.58,33.65,33.57,33.6,115900.0,22.3487,22.3953,22.342,22.362,115900.0
2012-03-12 14:00:00,33.6,33.63,33.59,33.59,53800.0,22.362,22.382,22.3553,22.3553,53800.0
2012-03-12 14:30:00,33.59,33.6,33.59,33.6,62700.0,22.3553,22.362,22.3553,22.362,62700.0
2012-03-12 15:00:00,33.61,33.65,33.59,33.62,93300.0,22.3687,22.3953,22.3553,22.3753,93300.0
2012-03-12 15:30:00,33.63,33.63,33.59,33.62,110400.0,22.382,22.382,22.3553,22.3753,110400.0
2012-03-13 09:30:00,33.75,33.8,33.7,33.73,285800.0,22.4618,22.4951,22.4286,22.4485,285800.0
2012-03-13 10:00:00,33.73,33.78,33.71,33.76,56800.0,22.4485,22.4818,22.4352,22.4685,56800.0
2012-03-13 10:30:00,33.76,33.85,33.76,33.82,67500.0,22.4685,22.5284,22.4685,22.5084,67500.0
2012-03-13 11:00:00,33.82,33.93,33.82,33.93,46700.0,22.5084,22.5816,22.5084,22.5816,46700.0
2012-03-13 11:30:00,33.93,34.02,33.92,33.97,47700.0,22.5816,22.6415,22.575,22.6082,47700.0
2012-03-13 12:00:00,33.97,34.03,33.94,34.02,291700.0,22.6082,22.6482,22.5883,22.6415,291700.0
2012-03-13 12:30:00,34.02,34.04,33.98,34.03,91700.0,22.6415,22.6548,22.6149,22.6482,91700.0
2012-03-13 13:00:00,34.03,34.05,34.01,34.01,98800.0,22.6482,22.6615,22.6349,22.6349,98800.0
2012-03-13 13:30:00,34.01,34.02,33.99,34.0,156000.0,22.6349,22.6415,22.6216,22.6282,156000.0
2012-03-13 14:00:00,34.0,34.06,33.92,33.94,149600.0,22.6282,22.6681,22.575,22.5883,149600.0
2012-03-13 14:30:00,33.94,33.98,33.88,33.93,157800.0,22.5883,22.6149,22.5484,22.5816,157800.0
2012-03-13 15:00:00,33.94,34.12,33.92,34.06,330500.0,22.5883,22.7081,22.575,22.6681,330500.0
2012-03-13 15:30:00,34.05,34.17,34.04,34.16,289500.0,22.6615,22.7414,22.6548,22.7347,289500.0
2012-03-14 09:30:00,34.05,34.14,34.03,34.11,147700.0,22.6615,22.7214,22.6482,22.7014,147700.0
2012-03-14 10:00:00,34.11,34.11,34.04,34.04,55800.0,22.7014,22.7014,22.6548,22.6548,55800.0
2012-03-14 10:30:00,34.05,34.1,34.0,34.0,36900.0,22.6615,22.6948,22.6282,22.6282,36900.0
2012-03-14 11:00:00,34.0,34.0,33.89,33.92,76600.0,22.6282,22.6282,22.555,22.575,76600.0
2012-03-14 11:30:00,33.91,33.93,33.87,33.91,98400.0,22.5683,22.5816,22.5417,22.5683,98400.0
2012-03-14 12:00:00,33.91,33.92,33.85,33.89,55800.0,22.5683,22.575,22.5284,22.555,55800.0
2012-03-14 12:30:00,33.88,33.96,33.87,33.94,75000.0,22.5484,22.6016,22.5417,22.5883,75000.0
2012-03-14 13:00:00,33.94,33.98,33.93,33.98,70700.0,22.5883,22.6149,22.5816,22.6149,70700.0
2012-03-14 13:30:00,33.98,33.98,33.79,33.82,233900.0,22.6149,22.6149,22.4885,22.5084,233900.0
2012-03-14 14:00:00,33.83,33.86,33.8,33.83,102100.0,22.5151,22.535,22.4951,22.5151,102100.0
2012-03-14 14:30:00,33.82,33.87,33.8,33.84,127600.0,22.5084,22.5417,22.4951,22.5217,127600.0
2012-03-14 15:00:00,33.83,33.84,33.77,33.84,127900.0,22.5151,22.5217,22.4751,22.5217,127900.0
2012-03-14 15:30:00,33.84,33.86,33.81,33.85,276700.0,22.5217,22.535,22.5018,22.5284,276700.0
2012-03-15 09:30:00,33.97,33.97,33.86,33.9,115200.0,22.6082,22.6082,22.535,22.5617,115200.0
2012-03-15 10:00:00,33.9,33.97,33.87,33.94,77900.0,22.5617,22.6082,22.5417,22.5883,77900.0
2012-03-15 10:30:00,33.94,34.03,33.94,33.96,40700.0,22.5883,22.6482,22.5883,22.6016,40700.0
2012-03-15 11:00:00,33.96,34.0,33.93,33.98,40300.0,22.6016,22.6282,22.5816,22.6149,40300.0
2012-03-15 11:30:00,33.98,34.03,33.97,34.0,29400.0,22.6149,22.6482,22.6082,22.6282,29400.0
2012-03-15 12:00:00,34.01,34.14,34.01,34.13,42200.0,22.6349,22.7214,22.6349,22.7147,42200.0
2012-03-15 12:30:00,34.12,34.17,34.11,34.16,71500.0,22.7081,22.7414,22.7014,22.7347,71500.0
2012-03-15 13:00:00,34.16,34.22,34.15,34.18,80200.0,22.7347,22.7746,22.728,22.748,80200.0
2012-03-15 13:30:00,34.17,34.18,34.15,34.15,91900.0,22.7414,22.748,22.728,22.728,91900.0
2012-03-15 14:00:00,34.14,34.18,34.13,34.17,34100.0,22.7214,22.748,22.7147,22.7414,34100.0
2012-03-15 14:30:00,34.17,34.18,34.14,34.17,63600.0,22.7414,22.748,22.7214,22.7414,63600.0
2012-03-15 15:00:00,34.18,34.19,34.14,34.17,59600.0,22.748,22.7547,22.7214,22.7414,59600.0
2012-03-15 15:30:00,34.18,34.2,34.15,34.18,327100.0,22.748,22.7613,22.728,22.748,327100.0
2012-03-16 09:30:00,34.42,34.46,34.39,34.43,161900.0,22.9077,22.9344,22.8878,22.9144,161900.0
2012-03-16 10:00:00,34.41,34.47,34.4,34.43,100300.0,22.9011,22.941,22.8944,22.9144,100300.0
2012-03-16 10:30:00,34.44,34.5,34.42,34.49,42300.0,22.9211,22.961,22.9077,22.9543,42300.0
2012-03-16 11:00:00,34.49,34.53,34.46,34.47,46300.0,22.9543,22.9809,22.9344,22.941,46300.0
2012-03-16 11:30:00,34.48,34.48,34.43,34.47,40300.0,22.9477,22.9477,22.9144,22.941,40300.0
2012-03-16 12:00:00,34.48,34.48,34.43,34.45,30500.0,22.9477,22.9477,22.9144,22.9277,30500.0
2012-03-16 12:30:00,34.44,34.48,34.44,34.45,82400.0,22.9211,22.9477,22.9211,22.9277,82400.0
2012-03-16 13:00:00,34.45,34.47,34.44,34.45,79300.0,22.9277,22.941,22.9211,22.9277,79300.0
2012-03-16 13:30:00,34.44,34.45,34.42,34.43,96200.0,22.9211,22.9277,22.9077,22.9144,96200.0
2012-03-16 14:00:00,34.43,34.47,34.43,34.46,37200.0,22.9144,22.941,22.9144,22.9344,37200.0
2012-03-16 14:30:00,34.46,34.49,34.45,34.47,188200.0,22.9344,22.9543,22.9277,22.941,188200.0
2012-03-16 15:00:00,34.48,34.49,34.4,34.42,484600.0,22.9477,22.9543,22.8944,22.9077,484600.0
2012-03-16 15:30:00,34.42,34.45,34.4,34.42,102100.0,22.9077,22.9277,22.8944,22.9077,102100.0
2012-03-19 09:30:00,34.32,34.43,34.29,34.41,122500.0,22.8412,22.9144,22.8212,22.9011,122500.0
2012-03-19 10:00:00,34.41,34.42,34.35,34.4,47000.0,22.9011,22.9077,22.8612,22.8944,47000.0
2012-03-19 10:30:00,34.4,34.5,34.39,34.48,39200.0,22.8944,22.961,22.8878,22.9477,39200.0
2012-03-19 11:00:00,34.48,34.54,34.44,34.52,151200.0,22.9477,22.9876,22.9211,22.9743,151200.0
2012-03-19 11:30:00,34.52,34.61,34.5,34.56,100200.0,22.9743,23.0342,22.961,23.0009,100200.0
2012-03-19 12:00:00,34.56,34.58,34.56,34.57,63100.0,23.0009,23.0142,23.0009,23.0076,63100.0
2012-03-19 12:30:00,34.57,34.6,34.56,34.59,42200.0,23.0076,23.0275,23.0009,23.0209,42200.0
2012-03-19 13:00:00,34.6,34.66,34.58,34.66,152300.0,23.0275,23.0675,23.0142,23.0675,152300.0
2012-03-19 13:30:00,34.66,34.67,34.64,34.64,51600.0,23.0675,23.0741,23.0542,23.0542,51600.0
2012-03-19 14:00:00,34.65,34.65,34.63,34.64,89700.0,23.0608,23.0608,23.0475,23.0542,89700.0
2012-03-19 14:30:00,34.65,34.65,34.61,34.62,52400.0,23.0608,23.0608,23.0342,23.0408,52400.0
2012-03-19 15:00:00,34.62,34.63,34.59,34.61,111700.0,23.0408,23.0475,23.0209,23.0342,111700.0
2012-03-19 15:30:00,34.61,34.62,34.56,34.59,212100.0,23.0342,23.0408,23.0009,23.0209,212100.0
2012-03-20 09:30:00,34.1,34.13,33.97,34.12,122900.0,22.6948,22.7147,22.6082,22.7081,122900.0
2012-03-20 10:00:00,34.13,34.2,34.09,34.13,117300.0,22.7147,22.7613,22.6881,22.7147,117300.0
2012-03-20 10:30:00,34.13,34.24,34.12,34.17,80400.0,22.7147,22.7879,22.7081,22.7414,80400.0
2012-03-20 11:00:00,34.19,34.24,34.18,34.19,142900.0,22.7547,22.7879,22.748,22.7547,142900.0
2012-03-20 11:30:00,34.19,34.2,34.11,34.14,34700.0,22.7547,22.7613,22.7014,22.7214,34700.0
2012-03-20 12:00:00,34.14,34.18,34.12,34.12,78200.0,22.7214,22.748,22.7081,22.7081,78200.0
2012-03-20 12:30:00,34.13,34.17,34.12,34.16,143800.0,22.7147,22.7414,22.7081,22.7347,143800.0
2012-03-20 13:00:00,34.15,34.21,34.14,34.17,103100.0,22.728,22.768,22.7214,22.7414,103100.0
2012-03-20 13:30:00,34.17,34.19,34.16,34.19,86000.0,22.7414,22.7547,22.7347,22.7547,86000.0
2012-03-20 14:00:00,34.19,34.21,34.16,34.2,64100.0,22.7547,22.768,22.7347,22.7613,64100.0
2012-03-20 14:30:00,34.19,34.2,34.17,34.2,58900.0,22.7547,22.7613,22.7414,22.7613,58900.0
2012-03-20 15:00:00,34.2,34.22,34.17,34.19,114000.0,22.7613,22.7746,22.7414,22.7547,114000.0
2012-03-20 15:30:00,34.19,34.2,34.14,34.18,185200.0,22.7547,22.7613,22.7214,22.748,185200.0
2012-03-21 09:30:00,34.07,34.09,33.96,33.97,161600.0,22.6748,22.6881,22.6016,22.6082,161600.0
2012-03-21 10:00:00,33.97,34.03,33.91,33.99,168900.0,22.6082,22.6482,22.5683,22.6216,168900.0
2012-03-21 10:30:00,34.0,34.01,33.84,33.86,378200.0,22.6282,22.6349,22.5217,22.535,378200.0
2012-03-21 11:00:00,33.86,33.91,33.83,33.91,138600.0,22.535,22.5683,22.5151,22.5683,138600.0
2012-03-21 11:30:00,33.91,33.98,33.91,33.95,48600.0,22.5683,22.6149,22.5683,22.5949,48600.0
2012-03-21 12:00:00,33.95,34.05,33.95,34.02,54700.0,22.5949,22.6615,22.5949,22.6415,54700.0
2012-03-21 12:30:00,34.03,34.03,33.98,33.99,46800.0,22.6482,22.6482,22.6149,22.6216,46800.0
2012-03-21 13:00:00,33.99,34.01,33.95,33.97,114700.0,22.6216,22.6349,22.5949,22.6082,114700.0
2012-03-21 13:30:00,33.96,33.98,33.93,33.97,138000.0,22.6016,22.6149,22.5816,22.6082,138000.0
2012-03-21 14:00:00,33.97,34.02,33.97,34.01,125300.0,22.6082,22.6415,22.6082,22.6349,125300.0
2012-03-21 14:30:00,34.01,34.03,33.96,33.99,102300.0,22.6349,22.6482,22.6016,22.6216,102300.0
2012-03-21 15:00:00,33.99,34.04,33.98,34.02,78500.0,22.6216,22.6548,22.6149,22.6415,78500.0
2012-03-21 15:30:00,34.02,34.03,33.97,33.97,125100.0,22.6415,22.6482,22.6082,22.6082,125100.0
2012-03-22 09:30:00,33.61,33.7,33.57,33.65,227200.0,22.376,22.4359,22.3493,22.4026,227200.0
2012-03-22 10:00:00,33.66,33.7,33.62,33.68,38800.0,22.4092,22.4359,22.3826,22.4226,38800.0
2012-03-22 10:30:00,33.67,33.69,33.6,33.62,91200.0,22.4159,22.4292,22.3693,22.3826,91200.0
2012-03-22 11:00:00,33.62,33.68,33.56,33.68,169300.0,22.3826,22.4226,22.3427,22.4226,169300.0
2012-03-22 11:30:00,33.68,33.73,33.67,33.72,123900.0,22.4226,22.4558,22.4159,22.4492,123900.0
2012-03-22 12:00:00,33.73,33.8,33.73,33.77,144800.0,22.4558,22.5024,22.4558,22.4825,144800.0
2012-03-22 12:30:00,33.77,33.79,33.75,33.79,201900.0,22.4825,22.4958,22.4692,22.4958,201900.0
2012-03-22 13:00:00,33.79,33.79,33.72,33.74,74000.0,22.4958,22.4958,22.4492,22.4625,74000.0
2012-03-22 13:30:00,33.74,33.77,33.72,33.73,47600.0,22.4625,22.4825,22.4492,22.4558,47600.0
2012-03-22 14:00:00,33.74,33.74,33.7,33.72,58500.0,22.4625,22.4625,22.4359,22.4492,58500.0
2012-03-22 14:30:00,33.72,33.73,33.7,33.7,125300.0,22.4492,22.4558,22.4359,22.4359,125300.0
2012-03-22 15:00:00,33.7,33.71,33.66,33.7,165100.0,22.4359,22.4425,22.4092,22.4359,165100.0
2012-03-22 15:30:00,33.7,33.77,33.7,33.72,411600.0,22.4359,22.4825,22.4359,22.4492,411600.0
2012-03-23 09:30:00,33.68,33.71,33.59,33.67,188900.0,22.4226,22.4425,22.3626,22.4159,188900.0
2012-03-23 10:00:00,33.66,33.66,33.52,33.63,192800.0,22.4092,22.4092,22.316,22.3893,192800.0
2012-03-23 10:30:00,33.62,33.79,33.62,33.77,74600.0,22.3826,22.4958,22.3826,22.4825,74600.0
2012-03-23 11:00:00,33.78,33.86,33.74,33.86,66900.0,22.4891,22.5424,22.4625,22.5424,66900.0
2012-03-23 11:30:00,33.86,33.88,33.82,33.86,64000.0,22.5424,22.5557,22.5158,22.5424,64000.0
2012-03-23 12:00:00,33.86,33.88,33.83,33.86,390100.0,22.5424,22.5557,22.5224,22.5424,390100.0
2012-03-23 12:30:00,33.86,33.9,33.84,33.89,344700.0,22.5424,22.569,22.5291,22.5624,344700.0
2012-03-23 13:00:00,33.9,33.91,33.87,33.9,40400.0,22.569,22.5757,22.549,22.569,40400.0
2012-03-23 13:30:00,33.9,33.91,33.88,33.89,123900.0,22.569,22.5757,22.5557,22.5624,123900.0
2012-03-23 14:00:00,33.89,33.93,33.89,33.92,39600.0,22.5624,22.589,22.5624,22.5823,39600.0
2012-03-23 14:30:00,33.93,33.95,33.91,33.91,104100.0,22.589,22.6023,22.5757,22.5757,104100.0
2012-03-23 15:00:00,33.92,33.94,33.91,33.93,77900.0,22.5823,22.5957,22.5757,22.589,77900.0
2012-03-23 15:30:00,33.93,33.96,33.91,33.93,112500.0,22.589,22.609,22.5757,22.589,112500.0
2012-03-26 09:30:00,34.2,34.26,34.19,34.22,88100.0,22.7687,22.8087,22.7621,22.7821,88100.0
2012-03-26 10:00:00,34.22,34.36,34.21,34.33,104200.0,22.7821,22.8753,22.7754,22.8553,104200.0
2012-03-26 10:30:00,34.33,34.33,34.28,34.29,25700.0,22.8553,22.8553,22.822,22.8287,25700.0
2012-03-26 11:00:00,34.3,34.3,34.26,34.29,91700.0,22.8353,22.8353,22.8087,22.8287,91700.0
2012-03-26 11:30:00,34.3,34.32,34.28,34.28,94500.0,22.8353,22.8486,22.822,22.822,94500.0
2012-03-26 12:00:00,34.28,34.29,34.25,34.27,128800.0,22.822,22.8287,22.802,22.8153,128800.0
2012-03-26 12:30:00,34.26,34.29,34.25,34.28,63300.0,22.8087,22.8287,22.802,22.822,63300.0
2012-03-26 13:00:00,34.29,34.31,34.27,34.3,49500.0,22.8287,22.842,22.8153,22.8353,49500.0
2012-03-26 13:30:00,34.31,34.34,34.29,34.3,107800.0,22.842,22.862,22.8287,22.8353,107800.0
2012-03-26 14:00:00,34.3,34.36,34.3,34.35,166800.0,22.8353,22.8753,22.8353,22.8686,166800.0
2012-03-26 14:30:00,34.35,34.39,34.32,34.38,138900.0,22.8686,22.8952,22.8486,22.8886,138900.0
2012-03-26 15:00:00,34.37,34.42,34.36,34.4,146500.0,22.8819,22.9152,22.8753,22.9019,146500.0
2012-03-26 15:30:00,34.4,34.42,34.37,34.4,248000.0,22.9019,22.9152,22.8819,22.9019,248000.0
2012-03-27 09:30:00,34.45,34.45,34.37,34.39,53300.0,22.9352,22.9352,22.8819,22.8952,53300.0
2012-03-27 10:00:00,34.4,34.4,34.3,34.33,77900.0,22.9019,22.9019,22.8353,22.8553,77900.0
2012-03-27 10:30:00,34.34,34.38,34.27,34.28,99200.0,22.862,22.8886,22.8153,22.822,99200.0
2012-03-27 11:00:00,34.29,34.34,34.27,34.31,70600.0,22.8287,22.862,22.8153,22.842,70600.0
2012-03-27 11:30:00,34.31,34.32,34.26,34.31,56000.0,22.842,22.8486,22.8087,22.842,56000.0
2012-03-27 12:00:00,34.32,34.34,34.31,34.31,48900.0,22.8486,22.862,22.842,22.842,48900.0
2012-03-27 12:30:00,34.32,34.34,34.28,34.31,62700.0,22.8486,22.862,22.822,22.842,62700.0
2012-03-27 13:00:00,34.31,34.33,34.26,34.28,83500.0,22.842,22.8553,22.8087,22.822,83500.0
2012-03-27 13:30:00,34.28,34.31,34.27,34.29,70500.0,22.822,22.842,22.8153,22.8287,70500.0
2012-03-27 14:00:00,34.29,34.33,34.28,34.31,104000.0,22.8287,22.8553,22.822,22.842,104000.0
2012-03-27 14:30:00,34.31,34.32,34.28,34.28,72700.0,22.842,22.8486,22.822,22.822,72700.0
2012-03-27 15:00:00,34.29,34.3,34.23,34.23,121000.0,22.8287,22.8353,22.7887,22.7887,121000.0
2012-03-27 15:30:00,34.23,34.26,34.19,34.21,369300.0,22.7887,22.8087,22.7621,22.7754,369300.0
2012-03-28 09:30:00,34.23,34.25,34.13,34.19,60800.0,22.7887,22.802,22.7221,22.7621,60800.0
2012-03-28 10:00:00,34.2,34.23,34.1,34.11,21500.0,22.7687,22.7887,22.7022,22.7088,21500.0
2012-03-28 10:30:00,34.11,34.11,33.97,34.02,42500.0,22.7088,22.7088,22.6156,22.6489,42500.0
2012-03-28 11:00:00,34.02,34.04,33.98,34.0,38400.0,22.6489,22.6622,22.6223,22.6356,38400.0
2012-03-28 11:30:00,34.0,34.0,33.8,33.83,96500.0,22.6356,22.6356,22.5024,22.5224,96500.0
2012-03-28 12:00:00,33.83,33.91,33.82,33.87,79200.0,22.5224,22.5757,22.5158,22.549,79200.0
2012-03-28 12:30:00,33.88,33.89,33.84,33.87,52500.0,22.5557,22.5624,22.5291,22.549,52500.0
2012-03-28 13:00:00,33.87,33.89,33.83,33.88,37900.0,22.549,22.5624,22.5224,22.5557,37900.0
2012-03-28 13:30:00,33.88,33.91,33.84,33.88,115600.0,22.5557,22.5757,22.5291,22.5557,115600.0
2012-03-28 14:00:00,33.87,33.88,33.81,33.84,87900.0,22.549,22.5557,22.5091,22.5291,87900.0
2012-03-28 14:30:00,33.84,33.92,33.84,33.92,51800.0,22.5291,22.5823,22.5291,22.5823,51800.0
2012-03-28 15:00:00,33.94,33.97,33.91,33.94,198800.0,22.5957,22.6156,22.5757,22.5957,198800.0
2012-03-28 15:30:00,33.94,33.99,33.91,33.98,174500.0,22.5957,22.6289,22.5757,22.6223,174500.0
2012-03-29 09:30:00,33.67,33.72,33.6,33.65,174300.0,22.4159,22.4492,22.3693,22.4026,174300.0
2012-03-29 10:00:00,33.65,33.69,33.56,33.56,128500.0,22.4026,22.4292,22.3427,22.3427,128500.0
2012-03-29 10:30:00,33.56,33.61,33.48,33.61,146900.0,22.3427,22.376,22.2894,22.376,146900.0
2012-03-29 11:00:00,33.61,33.68,33.58,33.62,5058100.0,22.376,22.4226,22.356,22.3826,5058100.0
2012-03-29 11:30:00,33.61,33.63,33.51,33.53,2053600.0,22.376,22.3893,22.3094,22.3227,2053600.0
2012-03-29 12:00:00,33.54,33.58,33.52,33.52,418500.0,22.3294,22.356,22.316,22.316,418500.0
2012-03-29 12:30:00,33.52,33.57,33.5,33.57,103600.0,22.316,22.3493,22.3027,22.3493,103600.0
2012-03-29 13:00:00,33.57,33.58,33.52,33.54,381100.0,22.3493,22.356,22.316,22.3294,381100.0
2012-03-29 13:30:00,33.54,33.58,33.53,33.56,104000.0,22.3294,22.356,22.3227,22.3427,104000.0
2012-03-29 14:00:00,33.56,33.66,33.56,33.66,126500.0,22.3427,22.4092,22.3427,22.4092,126500.0
2012-03-29 14:30:00,33.66,33.68,33.63,33.65,376500.0,22.4092,22.4226,22.3893,22.4026,376500.0
2012-03-29 15:00:00,33.65,33.73,33.63,33.7,284400.0,22.4026,22.4558,22.3893,22.4359,284400.0
2012-03-29 15:30:00,33.7,33.79,33.69,33.75,203900.0,22.4359,22.4958,22.4292,22.4692,203900.0
2012-03-30 09:30:00,34.0,34.03,33.95,33.96,304300.0,22.6356,22.6556,22.6023,22.609,304300.0
2012-03-30 10:00:00,33.96,33.98,33.89,33.91,170500.0,22.609,22.6223,22.5624,22.5757,170500.0
2012-03-30 10:30:00,33.92,33.92,33.81,33.87,277400.0,22.5823,22.5823,22.5091,22.549,277400.0
2012-03-30 11:00:00,33.88,34.01,33.88,34.01,409000.0,22.5557,22.6423,22.5557,22.6423,409000.0
2012-03-30 11:30:00,34.01,34.01,33.97,33.99,301500.0,22.6423,22.6423,22.6156,22.6289,301500.0
2012-03-30 12:00:00,34.0,34.01,33.97,34.01,183300.0,22.6356,22.6423,22.6156,22.6423,183300.0
2012-03-30 12:30:00,34.0,34.03,33.98,33.98,56900.0,22.6356,22.6556,22.6223,22.6223,56900.0
2012-03-30 13:00:00,33.98,33.99,33.95,33.97,496500.0,22.6223,22.6289,22.6023,22.6156,496500.0
2012-03-30 13:30:00,33.97,34.0,33.97,33.98,593900.0,22.6156,22.6356,22.6156,22.6223,593900.0
2012-03-30 14:00:00,33.97,34.0,33.97,33.99,242200.0,22.6156,22.6356,22.6156,22.6289,242200.0
2012-03-30 14:30:00,33.99,34.05,33.98,34.0,140100.0,22.6289,22.6689,22.6223,22.6356,140100.0
2012-03-30 15:00:00,34.01,34.02,34.0,34.01,90400.0,22.6423,22.6489,22.6356,22.6423,90400.0
2012-03-30 15:30:00,34.01,34.04,33.98,34.03,500400.0,22.6423,22.6622,22.6223,22.6556,500400.0
2012-04-02 09:30:00,33.88,33.92,33.8,33.89,514900.0,22.5557,22.5823,22.5024,22.5624,514900.0
2012-04-02 10:00:00,33.89,34.08,33.89,34.04,193300.0,22.5624,22.6889,22.5624,22.6622,193300.0
2012-04-02 10:30:00,34.03,34.17,33.99,34.16,229300.0,22.6556,22.7488,22.6289,22.7421,229300.0
2012-04-02 11:00:00,34.17,34.3,34.17,34.29,489200.0,22.7488,22.8353,22.7488,22.8287,489200.0
2012-04-02 11:30:00,34.3,34.38,34.28,34.36,338100.0,22.8353,22.8886,22.822,22.8753,338100.0
2012-04-02 12:00:00,34.36,34.41,34.35,34.39,571900.0,22.8753,22.9086,22.8686,22.8952,571900.0
2012-04-02 12:30:00,34.4,34.43,34.39,34.41,185000.0,22.9019,22.9219,22.8952,22.9086,185000.0
2012-04-02 13:00:00,34.41,34.42,34.38,34.41,279400.0,22.9086,22.9152,22.8886,22.9086,279400.0
2012-04-02 13:30:00,34.41,34.42,34.4,34.41,91600.0,22.9086,22.9152,22.9019,22.9086,91600.0
2012-04-02 14:00:00,34.41,34.45,34.39,34.44,371600.0,22.9086,22.9352,22.8952,22.9285,371600.0
2012-04-02 14:30:00,34.44,34.49,34.44,34.47,478200.0,22.9285,22.9618,22.9285,22.9485,478200.0
2012-04-02 15:00:00,34.49,34.5,34.45,34.46,806600.0,22.9618,22.9685,22.9352,22.9418,806600.0
2012-04-02 15:30:00,34.46,34.46,34.38,34.41,1163000.0,22.9418,22.9418,22.8886,22.9086,1163000.0
2012-04-03 09:30:00,34.22,34.23,34.14,34.18,291000.0,22.7821,22.7887,22.7288,22.7554,291000.0
2012-04-03 10:00:00,34.19,34.22,34.07,34.13,184400.0,22.7621,22.7821,22.6822,22.7221,184400.0
2012-04-03 10:30:00,34.12,34.23,34.12,34.18,83900.0,22.7155,22.7887,22.7155,22.7554,83900.0
2012-04-03 11:00:00,34.18,34.19,34.04,34.04,256200.0,22.7554,22.7621,22.6622,22.6622,256200.0
2012-04-03 11:30:00,34.05,34.05,33.99,34.02,231000.0,22.6689,22.6689,22.6289,22.6489,231000.0
2012-04-03 12:00:00,34.02,34.02,33.93,33.97,165900.0,22.6489,22.6489,22.589,22.6156,165900.0
2012-04-03 12:30:00,33.97,33.99,33.94,33.99,111800.0,22.6156,22.6289,22.5957,22.6289,111800.0
2012-04-03 13:00:00,33.98,34.0,33.97,33.99,148700.0,22.6223,22.6356,22.6156,22.6289,148700.0
2012-04-03 13:30:00,33.99,34.04,33.97,34.03,142400.0,22.6289,22.6622,22.6156,22.6556,142400.0
2012-04-03 14:00:00,34.02,34.02,33.71,33.72,260800.0,22.6489,22.6489,22.4425,22.4492,260800.0
2012-04-03 14:30:00,33.72,33.73,33.63,33.66,215200.0,22.4492,22.4558,22.3893,22.4092,215200.0
2012-04-03 15:00:00,33.66,33.76,33.66,33.69,301400.0,22.4092,22.4758,22.4092,22.4292,301400.0
2012-04-03 15:30:00,33.68,33.81,33.68,33.8,481600.0,22.4226,22.5091,22.4226,22.5024,481600.0
2012-04-04 09:30:00,33.14,33.21,33.08,33.18,135500.0,22.063,22.1097,22.0231,22.0897,135500.0
2012-04-04 10:00:00,33.17,33.2,33.01,33.05,122600.0,22.083,22.103,21.9765,22.0031,122600.0
2012-04-04 10:30:00,33.05,33.06,32.9,32.9,123300.0,22.0031,22.0098,21.9033,21.9033,123300.0
2012-04-04 11:00:00,32.9,32.99,32.87,32.88,126500.0,21.9033,21.9632,21.8833,21.89,126500.0
2012-04-04 11:30:00,32.88,33.0,32.88,32.96,163200.0,21.89,21.9698,21.89,21.9432,163200.0
2012-04-04 12:00:00,32.96,33.01,32.96,32.98,51400.0,21.9432,21.9765,21.9432,21.9565,51400.0
2012-04-04 12:30:00,32.98,33.0,32.96,32.97,41200.0,21.9565,21.9698,21.9432,21.9499,41200.0
2012-04-04 13:00:00,32.97,32.97,32.91,32.92,105800.0,21.9499,21.9499,21.9099,21.9166,105800.0
2012-04-04 13:30:00,32.92,33.01,32.91,33.0,256700.0,21.9166,21.9765,21.9099,21.9698,256700.0
2012-04-04 14:00:00,33.0,33.0,32.96,32.98,223800.0,21.9698,21.9698,21.9432,21.9565,223800.0
2012-04-04 14:30:00,32.98,33.06,32.97,33.03,296700.0,21.9565,22.0098,21.9499,21.9898,296700.0
2012-04-04 15:00:00,33.03,33.07,33.02,33.06,282800.0,21.9898,22.0164,21.9832,22.0098,282800.0
2012-04-04 15:30:00,33.06,33.09,33.05,33.06,549600.0,22.0098,22.0298,22.0031,22.0098,549600.0
2012-04-05 09:30:00,32.8,32.94,32.77,32.89,289200.0,21.8367,21.9299,21.8167,21.8966,289200.0
2012-04-05 10:00:00,32.88,32.96,32.86,32.91,205100.0,21.89,21.9432,21.8766,21.9099,205100.0
2012-04-05 10:30:00,32.9,33.01,32.88,33.01,190100.0,21.9033,21.9765,21.89,21.9765,190100.0
2012-04-05 11:00:00,33.01,33.05,32.99,32.99,442000.0,21.9765,22.0031,21.9632,21.9632,442000.0
2012-04-05 11:30:00,32.99,33.0,32.92,32.95,146900.0,21.9632,21.9698,21.9166,21.9366,146900.0
2012-04-05 12:00:00,32.96,32.96,32.89,32.89,83200.0,21.9432,21.9432,21.8966,21.8966,83200.0
2012-04-05 12:30:00,32.89,32.89,32.87,32.88,94100.0,21.8966,21.8966,21.8833,21.89,94100.0
2012-04-05 13:00:00,32.88,32.89,32.86,32.87,355900.0,21.89,21.8966,21.8766,21.8833,355900.0
2012-04-05 13:30:00,32.86,32.87,32.77,32.79,146600.0,21.8766,21.8833,21.8167,21.83,146600.0
2012-04-05 14:00:00,32.8,32.86,32.8,32.85,93000.0,21.8367,21.8766,21.8367,21.87,93000.0
2012-04-05 14:30:00,32.86,32.88,32.83,32.88,66600.0,21.8766,21.89,21.8567,21.89,66600.0
2012-04-05 15:00:00,32.88,32.91,32.85,32.91,127800.0,21.89,21.9099,21.87,21.9099,127800.0
2012-04-05 15:30:00,32.91,32.95,32.86,32.86,191700.0,21.9099,21.9366,21.8766,21.8766,191700.0
2012-04-09 09:30:00,32.54,32.59,32.51,32.55,111000.0,21.6636,21.6969,21.6436,21.6703,111000.0
2012-04-09 10:00:00,32.55,32.65,32.55,32.64,127900.0,21.6703,21.7368,21.6703,21.7302,127900.0
2012-04-09 10:30:00,32.64,32.66,32.59,32.6,124100.0,21.7302,21.7435,21.6969,21.7035,124100.0
2012-04-09 11:00:00,32.59,32.59,32.54,32.57,145200.0,21.6969,21.6969,21.6636,21.6836,145200.0
2012-04-09 11:30:00,32.57,32.62,32.57,32.61,94600.0,21.6836,21.7169,21.6836,21.7102,94600.0
2012-04-09 12:00:00,32.62,32.69,32.61,32.68,161700.0,21.7169,21.7635,21.7102,21.7568,161700.0
2012-04-09 12:30:00,32.68,32.74,32.67,32.74,41800.0,21.7568,21.7967,21.7501,21.7967,41800.0
2012-04-09 13:00:00,32.74,32.74,32.67,32.67,447600.0,21.7967,21.7967,21.7501,21.7501,447600.0
2012-04-09 13:30:00,32.68,32.75,32.67,32.74,328000.0,21.7568,21.8034,21.7501,21.7967,328000.0
2012-04-09 14:00:00,32.74,32.76,32.7,32.73,356100.0,21.7967,21.8101,21.7701,21.7901,356100.0
2012-04-09 14:30:00,32.73,32.78,32.72,32.76,340200.0,21.7901,21.8234,21.7834,21.8101,340200.0
2012-04-09 15:00:00,32.75,32.76,32.69,32.69,473600.0,21.8034,21.8101,21.7635,21.7635,473600.0
2012-04-09 15:30:00,32.68,32.72,32.67,32.68,150600.0,21.7568,21.7834,21.7501,21.7568,150600.0
2012-04-10 09:30:00,32.59,32.67,32.56,32.61,162600.0,21.6969,21.7501,21.6769,21.7102,162600.0
2012-04-10 10:00:00,32.61,32.62,32.46,32.54,158000.0,21.7102,21.7169,21.6103,21.6636,158000.0
2012-04-10 10:30:00,32.54,32.57,32.42,32.43,116900.0,21.6636,21.6836,21.5837,21.5904,116900.0
2012-04-10 11:00:00,32.43,32.46,32.32,32.32,236700.0,21.5904,21.6103,21.5171,21.5171,236700.0
2012-04-10 11:30:00,32.32,32.34,32.13,32.17,208400.0,21.5171,21.5304,21.3906,21.4173,208400.0
2012-04-10 12:00:00,32.17,32.2,32.08,32.15,164000.0,21.4173,21.4372,21.3574,21.404,164000.0
2012-04-10 12:30:00,32.16,32.17,32.1,32.14,79300.0,21.4106,21.4173,21.3707,21.3973,79300.0
2012-04-10 13:00:00,32.14,32.17,32.05,32.09,82700.0,21.3973,21.4173,21.3374,21.364,82700.0
2012-04-10 13:30:00,32.09,32.14,32.05,32.11,121000.0,21.364,21.3973,21.3374,21.3773,121000.0
2012-04-10 14:00:00,32.11,32.12,32.04,32.06,136200.0,21.3773,21.384,21.3307,21.344,136200.0
2012-04-10 14:30:00,32.08,32.09,32.0,32.06,120500.0,21.3574,21.364,21.3041,21.344,120500.0
2012-04-10 15:00:00,32.06,32.09,32.02,32.06,225700.0,21.344,21.364,21.3174,21.344,225700.0
2012-04-10 15:30:00,32.06,32.11,32.03,32.04,671600.0,21.344,21.3773,21.3241,21.3307,671600.0
2012-04-11 09:30:00,32.64,32.64,32.51,32.55,233800.0,21.7302,21.7302,21.6436,21.6703,233800.0
2012-04-11 10:00:00,32.55,32.67,32.55,32.64,241200.0,21.6703,21.7501,21.6703,21.7302,241200.0
2012-04-11 10:30:00,32.64,32.69,32.54,32.57,125800.0,21.7302,21.7635,21.6636,21.6836,125800.0
2012-04-11 11:00:00,32.57,32.57,32.48,32.48,131600.0,21.6836,21.6836,21.6237,21.6237,131600.0
2012-04-11 11:30:00,32.49,32.51,32.41,32.43,142700.0,21.6303,21.6436,21.577,21.5904,142700.0
2012-04-11 12:00:00,32.44,32.51,32.43,32.5,36400.0,21.597,21.6436,21.5904,21.637,36400.0
2012-04-11 12:30:00,32.5,32.55,32.49,32.55,64700.0,21.637,21.6703,21.6303,21.6703,64700.0
2012-04-11 13:00:00,32.55,32.55,32.5,32.51,69400.0,21.6703,21.6703,21.637,21.6436,69400.0
2012-04-11 13:30:00,32.51,32.57,32.5,32.55,62100.0,21.6436,21.6836,21.637,21.6703,62100.0
2012-04-11 14:00:00,32.56,32.56,32.5,32.54,262600.0,21.6769,21.6769,21.637,21.6636,262600.0
2012-04-11 14:30:00,32.53,32.55,32.49,32.53,183700.0,21.6569,21.6703,21.6303,21.6569,183700.0
2012-04-11 15:00:00,32.54,32.54,32.46,32.48,167600.0,21.6636,21.6636,21.6103,21.6237,167600.0
2012-04-11 15:30:00,32.48,32.52,32.42,32.43,657100.0,21.6237,21.6503,21.5837,21.5904,657100.0
2012-04-12 09:30:00,32.62,32.86,32.59,32.86,237800.0,21.7169,21.8766,21.6969,21.8766,237800.0
2012-04-12 10:00:00,32.86,32.89,32.8,32.85,368000.0,21.8766,21.8966,21.8367,21.87,368000.0
2012-04-12 10:30:00,32.85,33.01,32.85,32.97,95800.0,21.87,21.9765,21.87,21.9499,95800.0
2012-04-12 11:00:00,32.98,33.03,32.97,32.98,83700.0,21.9565,21.9898,21.9499,21.9565,83700.0
2012-04-12 11:30:00,32.98,32.99,32.92,32.97,58700.0,21.9565,21.9632,21.9166,21.9499,58700.0
2012-04-12 12:00:00,32.97,33.0,32.95,32.99,80100.0,21.9499,21.9698,21.9366,21.9632,80100.0
2012-04-12 12:30:00,32.98,33.02,32.97,32.99,59400.0,21.9565,21.9832,21.9499,21.9632,59400.0
2012-04-12 13:00:00,33.0,33.07,32.99,33.06,93000.0,21.9698,22.0164,21.9632,22.0098,93000.0
2012-04-12 13:30:00,33.06,33.06,32.98,33.0,97800.0,22.0098,22.0098,21.9565,21.9698,97800.0
2012-04-12 14:00:00,33.0,33.03,33.0,33.03,41100.0,21.9698,21.9898,21.9698,21.9898,41100.0
2012-04-12 14:30:00,33.04,33.07,33.03,33.05,80900.0,21.9965,22.0164,21.9898,22.0031,80900.0
2012-04-12 15:00:00,33.05,33.07,33.03,33.03,158000.0,22.0031,22.0164,21.9898,21.9898,158000.0
2012-04-12 15:30:00,33.03,33.08,33.02,33.03,207200.0,21.9898,22.0231,21.9832,21.9898,207200.0
2012-04-13 09:30:00,32.77,32.77,32.54,32.54,478700.0,21.8167,21.8167,21.6636,21.6636,478700.0
2012-04-13 10:00:00,32.54,32.57,32.39,32.45,219600.0,21.6636,21.6836,21.5637,21.6037,219600.0
2012-04-13 10:30:00,32.46,32.47,32.37,32.46,196000.0,21.6103,21.617,21.5504,21.6103,196000.0
2012-04-13 11:00:00,32.46,32.51,32.38,32.42,176800.0,21.6103,21.6436,21.5571,21.5837,176800.0
2012-04-13 11:30:00,32.41,32.52,32.4,32.47,222700.0,21.577,21.6503,21.5704,21.617,222700.0
2012-04-13 12:00:00,32.48,32.5,32.45,32.46,151100.0,21.6237,21.637,21.6037,21.6103,151100.0
2012-04-13 12:30:00,32.46,32.52,32.46,32.51,115300.0,21.6103,21.6503,21.6103,21.6436,115300.0
2012-04-13 13:00:00,32.51,32.51,32.47,32.49,106600.0,21.6436,21.6436,21.617,21.6303,106600.0
2012-04-13 13:30:00,32.49,32.54,32.48,32.48,73600.0,21.6303,21.6636,21.6237,21.6237,73600.0
2012-04-13 14:00:00,32.48,32.48,32.41,32.44,213200.0,21.6237,21.6237,21.577,21.597,213200.0
2012-04-13 14:30:00,32.45,32.5,32.44,32.47,191100.0,21.6037,21.637,21.597,21.617,191100.0
2012-04-13 15:00:00,32.48,32.53,32.47,32.47,91600.0,21.6237,21.6569,21.617,21.617,91600.0
2012-04-13 15:30:00,32.47,32.5,32.39,32.4,207400.0,21.617,21.637,21.5637,21.5704,207400.0
2012-04-16 09:30:00,32.62,32.72,32.54,32.56,179800.0,21.7169,21.7834,21.6636,21.6769,179800.0
2012-04-16 10:00:00,32.56,32.57,32.39,32.49,136200.0,21.6769,21.6836,21.5637,21.6303,136200.0
2012-04-16 10:30:00,32.5,32.57,32.44,32.51,70600.0,21.637,21.6836,21.597,21.6436,70600.0
2012-04-16 11:00:00,32.51,32.61,32.49,32.55,38900.0,21.6436,21.7102,21.6303,21.6703,38900.0
2012-04-16 11:30:00,32.54,32.54,32.46,32.48,88000.0,21.6636,21.6636,21.6103,21.6237,88000.0
2012-04-16 12:00:00,32.48,32.56,32.47,32.52,90600.0,21.6237,21.6769,21.617,21.6503,90600.0
2012-04-16 12:30:00,32.52,32.6,32.48,32.59,93400.0,21.6503,21.7035,21.6237,21.6969,93400.0
2012-04-16 13:00:00,32.59,32.6,32.54,32.56,387900.0,21.6969,21.7035,21.6636,21.6769,387900.0
2012-04-16 13:30:00,32.56,32.74,32.56,32.74,171000.0,21.6769,21.7967,21.6769,21.7967,171000.0
2012-04-16 14:00:00,32.73,32.75,32.65,32.65,148600.0,21.7901,21.8034,21.7368,21.7368,148600.0
2012-04-16 14:30:00,32.66,32.71,32.64,32.65,147500.0,21.7435,21.7768,21.7302,21.7368,147500.0
2012-04-16 15:00:00,32.65,32.67,32.61,32.64,123900.0,21.7368,21.7501,21.7102,21.7302,123900.0
2012-04-16 15:30:00,32.63,32.67,32.6,32.61,243600.0,21.7235,21.7501,21.7035,21.7102,243600.0
2012-04-17 09:30:00,32.95,32.99,32.88,32.89,207800.0,21.9366,21.9632,21.89,21.8966,207800.0
2012-04-17 10:00:00,32.89,33.0,32.82,33.0,209000.0,21.8966,21.9698,21.85,21.9698,209000.0
2012-04-17 10:30:00,33.01,33.11,32.99,33.07,105400.0,21.9765,22.0431,21.9632,22.0164,105400.0
2012-04-17 11:00:00,33.08,33.2,33.08,33.19,125400.0,22.0231,22.103,22.0231,22.0963,125400.0
2012-04-17 11:30:00,33.19,33.19,33.1,33.13,45300.0,22.0963,22.0963,22.0364,22.0564,45300.0
2012-04-17 12:00:00,33.12,33.17,33.12,33.16,23300.0,22.0497,22.083,22.0497,22.0764,23300.0
2012-04-17 12:30:00,33.16,33.2,33.15,33.19,34700.0,22.0764,22.103,22.0697,22.0963,34700.0
2012-04-17 13:00:00,33.19,33.19,33.18,33.19,24700.0,22.0963,22.0963,22.0897,22.0963,24700.0
2012-04-17 13:30:00,33.19,33.21,33.17,33.2,79900.0,22.0963,22.1097,22.083,22.103,79900.0
2012-04-17 14:00:00,33.2,33.22,33.2,33.22,59800.0,22.103,22.1163,22.103,22.1163,59800.0
2012-04-17 14:30:00,33.22,33.23,33.16,33.2,119400.0,22.1163,22.123,22.0764,22.103,119400.0
2012-04-17 15:00:00,33.2,33.21,33.16,33.21,77200.0,22.103,22.1097,22.0764,22.1097,77200.0
2012-04-17 15:30:00,33.21,33.21,33.14,33.15,83700.0,22.1097,22.1097,22.063,22.0697,83700.0
2012-04-18 09:30:00,32.91,33.01,32.87,33.0,255100.0,21.9099,21.9765,21.8833,21.9698,255100.0
2012-04-18 10:00:00,33.0,33.01,32.94,32.97,157400.0,21.9698,21.9765,21.9299,21.9499,157400.0
2012-04-18 10:30:00,32.97,33.11,32.95,33.05,281300.0,21.9499,22.0431,21.9366,22.0031,281300.0
2012-04-18 11:00:00,33.06,33.08,32.92,32.95,247200.0,22.0098,22.0231,21.9166,21.9366,247200.0
2012-04-18 11:30:00,32.96,33.01,32.91,33.0,198800.0,21.9432,21.9765,21.9099,21.9698,198800.0
2012-04-18 12:00:00,33.0,33.01,32.97,32.98,180500.0,21.9698,21.9765,21.9499,21.9565,180500.0
2012-04-18 12:30:00,32.97,32.99,32.96,32.96,32100.0,21.9499,21.9632,21.9432,21.9432,32100.0
2012-04-18 13:00:00,32.97,32.99,32.94,32.95,57300.0,21.9499,21.9632,21.9299,21.9366,57300.0
2012-04-18 13:30:00,32.94,32.95,32.88,32.9,90600.0,21.9299,21.9366,21.89,21.9033,90600.0
2012-04-18 14:00:00,32.9,33.0,32.89,32.97,191500.0,21.9033,21.9698,21.8966,21.9499,191500.0
2012-04-18 14:30:00,32.97,33.01,32.97,32.99,106800.0,21.9499,21.9765,21.9499,21.9632,106800.0
2012-04-18 15:00:00,33.0,33.04,32.97,32.97,123100.0,21.9698,21.9965,21.9499,21.9499,123100.0
2012-04-18 15:30:00,32.97,32.99,32.92,32.94,201400.0,21.9499,21.9632,21.9166,21.9299,201400.0
2012-04-19 09:30:00,32.93,33.05,32.86,33.03,92100.0,21.9232,22.0031,21.8766,21.9898,92100.0
2012-04-19 10:00:00,33.02,33.02,32.82,32.93,171300.0,21.9832,21.9832,21.85,21.9232,171300.0
2012-04-19 10:30:00,32.94,33.12,32.94,33.01,93600.0,21.9299,22.0497,21.9299,21.9765,93600.0
2012-04-19 11:00:00,33.01,33.05,32.85,32.86,197000.0,21.9765,22.0031,21.87,21.8766,197000.0
2012-04-19 11:30:00,32.86,32.94,32.82,32.9,98900.0,21.8766,21.9299,21.85,21.9033,98900.0
2012-04-19 12:00:00,32.88,32.89,32.76,32.78,89900.0,21.89,21.8966,21.8101,21.8234,89900.0
2012-04-19 12:30:00,32.77,32.81,32.76,32.78,147100.0,21.8167,21.8434,21.8101,21.8234,147100.0
2012-04-19 13:00:00,32.78,32.81,32.73,32.77,222000.0,21.8234,21.8434,21.7901,21.8167,222000.0
2012-04-19 13:30:00,32.78,32.82,32.7,32.71,166000.0,21.8234,21.85,21.7701,21.7768,166000.0
2012-04-19 14:00:00,32.71,32.75,32.66,32.67,131900.0,21.7768,21.8034,21.7435,21.7501,131900.0
2012-04-19 14:30:00,32.67,32.7,32.59,32.69,139100.0,21.7501,21.7701,21.6969,21.7635,139100.0
2012-04-19 15:00:00,32.69,32.73,32.65,32.73,136000.0,21.7635,21.7901,21.7368,21.7901,136000.0
2012-04-19 15:30:00,32.71,32.79,32.7,32.76,90900.0,21.7768,21.83,21.7701,21.8101,90900.0
2012-04-20 09:30:00,33.01,33.07,32.97,33.07,187600.0,21.9765,22.0164,21.9499,22.0164,187600.0
2012-04-20 10:00:00,33.08,33.14,33.01,33.1,158100.0,22.0231,22.063,21.9765,22.0364,158100.0
2012-04-20 10:30:00,33.11,33.18,33.11,33.12,112100.0,22.0431,22.0897,22.0431,22.0497,112100.0
2012-04-20 11:00:00,33.13,33.13,33.07,33.12,40300.0,22.0564,22.0564,22.0164,22.0497,40300.0
2012-04-20 11:30:00,33.13,33.16,33.12,33.14,44700.0,22.0564,22.0764,22.0497,22.063,44700.0
2012-04-20 12:00:00,33.15,33.17,33.14,33.15,52000.0,22.0697,22.083,22.063,22.0697,52000.0
2012-04-20 12:30:00,33.16,33.16,33.13,33.13,41600.0,22.0764,22.0764,22.0564,22.0564,41600.0
2012-04-20 13:00:00,33.13,33.15,33.1,33.11,54200.0,22.0564,22.0697,22.0364,22.0431,54200.0
2012-04-20 13:30:00,33.1,33.12,33.07,33.08,156300.0,22.0364,22.0497,22.0164,22.0231,156300.0
2012-04-20 14:00:00,33.08,33.11,33.04,33.11,209900.0,22.0231,22.0431,21.9965,22.0431,209900.0
2012-04-20 14:30:00,33.11,33.11,33.04,33.07,80200.0,22.0431,22.0431,21.9965,22.0164,80200.0
2012-04-20 15:00:00,33.07,33.08,33.02,33.06,70200.0,22.0164,22.0231,21.9832,22.0098,70200.0
2012-04-20 15:30:00,33.06,33.09,33.05,33.05,163800.0,22.0098,22.0298,22.0031,22.0031,163800.0
2012-04-23 09:30:00,32.45,32.47,32.3,32.32,276100.0,21.6037,21.617,21.5038,21.5171,276100.0
2012-04-23 10:00:00,32.31,32.32,32.19,32.23,174200.0,21.5105,21.5171,21.4306,21.4572,174200.0
2012-04-23 10:30:00,32.23,32.3,32.2,32.27,197200.0,21.4572,21.5038,21.4372,21.4838,197200.0
2012-04-23 11:00:00,32.27,32.33,32.26,32.31,59800.0,21.4838,21.5238,21.4772,21.5105,59800.0
2012-04-23 11:30:00,32.31,32.4,32.31,32.4,108200.0,21.5105,21.5704,21.5105,21.5704,108200.0
2012-04-23 12:00:00,32.4,32.44,32.38,32.43,89600.0,21.5704,21.597,21.5571,21.5904,89600.0
2012-04-23 12:30:00,32.44,32.45,32.41,32.41,86200.0,21.597,21.6037,21.577,21.577,86200.0
2012-04-23 13:00:00,32.4,32.42,32.39,32.41,51700.0,21.5704,21.5837,21.5637,21.577,51700.0
2012-04-23 13:30:00,32.42,32.44,32.4,32.42,47300.0,21.5837,21.597,21.5704,21.5837,47300.0
2012-04-23 14:00:00,32.42,32.49,32.36,32.46,92300.0,21.5837,21.6303,21.5438,21.6103,92300.0
2012-04-23 14:30:00,32.46,32.5,32.41,32.42,191100.0,21.6103,21.637,21.577,21.5837,191100.0
2012-04-23 15:00:00,32.42,32.45,32.41,32.43,151300.0,21.5837,21.6037,21.577,21.5904,151300.0
2012-04-23 15:30:00,32.43,32.47,32.41,32.44,400000.0,21.5904,21.617,21.577,21.597,400000.0
2012-04-24 09:30:00,32.57,32.66,32.54,32.61,200700.0,21.6836,21.7435,21.6636,21.7102,200700.0
2012-04-24 10:00:00,32.61,32.78,32.59,32.69,159500.0,21.7102,21.8234,21.6969,21.7635,159500.0
2012-04-24 10:30:00,32.7,32.79,32.7,32.78,94900.0,21.7701,21.83,21.7701,21.8234,94900.0
2012-04-24 11:00:00,32.78,32.83,32.73,32.82,66300.0,21.8234,21.8567,21.7901,21.85,66300.0
2012-04-24 11:30:00,32.82,32.82,32.71,32.72,153800.0,21.85,21.85,21.7768,21.7834,153800.0
2012-04-24 12:00:00,32.72,32.76,32.71,32.74,50600.0,21.7834,21.8101,21.7768,21.7967,50600.0
2012-04-24 12:30:00,32.75,32.75,32.66,32.66,35000.0,21.8034,21.8034,21.7435,21.7435,35000.0
2012-04-24 13:00:00,32.66,32.72,32.66,32.71,64400.0,21.7435,21.7834,21.7435,21.7768,64400.0
2012-04-24 13:30:00,32.7,32.73,32.67,32.67,81400.0,21.7701,21.7901,21.7501,21.7501,81400.0
2012-04-24 14:00:00,32.66,32.68,32.63,32.66,96000.0,21.7435,21.7568,21.7235,21.7435,96000.0
2012-04-24 14:30:00,32.65,32.7,32.65,32.68,105500.0,21.7368,21.7701,21.7368,21.7568,105500.0
2012-04-24 15:00:00,32.68,32.7,32.64,32.67,119600.0,21.7568,21.7701,21.7302,21.7501,119600.0
2012-04-24 15:30:00,32.67,32.7,32.66,32.7,97800.0,21.7501,21.7701,21.7435,21.7701,97800.0
2012-04-25 09:30:00,33.09,33.17,33.05,33.12,168300.0,22.0298,22.083,22.0031,22.0497,168300.0
2012-04-25 10:00:00,33.12,33.13,33.01,33.05,75000.0,22.0497,22.0564,21.9765,22.0031,75000.0
2012-04-25 10:30:00,33.02,33.04,32.97,32.97,43900.0,21.9832,21.9965,21.9499,21.9499,43900.0
2012-04-25 11:00:00,32.97,33.06,32.96,33.05,59100.0,21.9499,22.0098,21.9432,22.0031,59100.0
2012-04-25 11:30:00,33.06,33.06,33.01,33.01,52900.0,22.0098,22.0098,21.9765,21.9765,52900.0
2012-04-25 12:00:00,33.01,33.02,32.98,33.0,135900.0,21.9765,21.9832,21.9565,21.9698,135900.0
2012-04-25 12:30:00,33.0,33.02,32.94,33.02,100000.0,21.9698,21.9832,21.9299,21.9832,100000.0
2012-04-25 13:00:00,33.03,33.06,33.01,33.03,65700.0,21.9898,22.0098,21.9765,21.9898,65700.0
2012-04-25 13:30:00,33.03,33.05,33.0,33.02,46000.0,21.9898,22.0031,21.9698,21.9832,46000.0
2012-04-25 14:00:00,33.01,33.11,32.93,33.07,148400.0,21.9765,22.0431,21.9232,22.0164,148400.0
2012-04-25 14:30:00,33.07,33.12,33.01,33.12,185600.0,22.0164,22.0497,21.9765,22.0497,185600.0
2012-04-25 15:00:00,33.12,33.14,33.06,33.07,81300.0,22.0497,22.063,22.0098,22.0164,81300.0
2012-04-25 15:30:00,33.06,33.13,33.04,33.13,185700.0,22.0098,22.0564,21.9965,22.0564,185700.0
2012-04-26 09:30:00,33.0,33.05,32.96,33.02,89600.0,21.9698,22.0031,21.9432,21.9832,89600.0
2012-04-26 10:00:00,33.02,33.2,33.02,33.13,144000.0,21.9832,22.103,21.9832,22.0564,144000.0
2012-04-26 10:30:00,33.12,33.19,33.08,33.11,186000.0,22.0497,22.0963,22.0231,22.0431,186000.0
2012-04-26 11:00:00,33.11,33.2,33.1,33.2,90100.0,22.0431,22.103,22.0364,22.103,90100.0
2012-04-26 11:30:00,33.2,33.23,33.16,33.2,136900.0,22.103,22.123,22.0764,22.103,136900.0
2012-04-26 12:00:00,33.19,33.2,33.17,33.18,82200.0,22.0963,22.103,22.083,22.0897,82200.0
2012-04-26 12:30:00,33.18,33.19,33.17,33.19,72900.0,22.0897,22.0963,22.083,22.0963,72900.0
2012-04-26 13:00:00,33.19,33.26,33.19,33.25,368300.0,22.0963,22.1429,22.0963,22.1363,368300.0
2012-04-26 13:30:00,33.25,33.31,33.24,33.31,144900.0,22.1363,22.1762,22.1296,22.1762,144900.0
2012-04-26 14:00:00,33.31,33.37,33.3,33.36,314200.0,22.1762,22.2162,22.1696,22.2095,314200.0
2012-04-26 14:30:00,33.35,33.38,33.33,33.36,282500.0,22.2029,22.2228,22.1895,22.2095,282500.0
2012-04-26 15:00:00,33.35,33.38,33.32,33.36,223100.0,22.2029,22.2228,22.1829,22.2095,223100.0
2012-04-26 15:30:00,33.36,33.36,33.31,33.33,187900.0,22.2095,22.2095,22.1762,22.1895,187900.0
2012-04-27 09:30:00,33.41,33.44,33.33,33.38,287800.0,22.2428,22.2628,22.1895,22.2228,287800.0
2012-04-27 10:00:00,33.36,33.36,33.26,33.34,184600.0,22.2095,22.2095,22.1429,22.1962,184600.0
2012-04-27 10:30:00,33.34,33.39,33.3,33.37,135100.0,22.1962,22.2295,22.1696,22.2162,135100.0
2012-04-27 11:00:00,33.38,33.41,33.35,33.36,129100.0,22.2228,22.2428,22.2029,22.2095,129100.0
2012-04-27 11:30:00,33.37,33.41,33.34,33.39,119400.0,22.2162,22.2428,22.1962,22.2295,119400.0
2012-04-27 12:00:00,33.4,33.42,33.38,33.41,127700.0,22.2361,22.2495,22.2228,22.2428,127700.0
2012-04-27 12:30:00,33.42,33.42,33.39,33.42,66000.0,22.2495,22.2495,22.2295,22.2495,66000.0
2012-04-27 13:00:00,33.41,33.47,33.41,33.46,90900.0,22.2428,22.2827,22.2428,22.2761,90900.0
2012-04-27 13:30:00,33.46,33.51,33.46,33.47,37300.0,22.2761,22.3094,22.2761,22.2827,37300.0
2012-04-27 14:00:00,33.47,33.47,33.43,33.43,64100.0,22.2827,22.2827,22.2561,22.2561,64100.0
2012-04-27 14:30:00,33.43,33.45,33.42,33.45,75800.0,22.2561,22.2694,22.2495,22.2694,75800.0
2012-04-27 15:00:00,33.44,33.47,33.41,33.44,79500.0,22.2628,22.2827,22.2428,22.2628,79500.0
2012-04-27 15:30:00,33.44,33.45,33.4,33.42,208000.0,22.2628,22.2694,22.2361,22.2495,208000.0
2012-04-30 09:30:00,33.3,33.31,33.19,33.2,173300.0,22.1696,22.1762,22.0963,22.103,173300.0
2012-04-30 10:00:00,33.19,33.29,33.18,33.25,191900.0,22.0963,22.1629,22.0897,22.1363,191900.0
2012-04-30 10:30:00,33.26,33.26,33.16,33.19,175900.0,22.1429,22.1429,22.0764,22.0963,175900.0
2012-04-30 11:00:00,33.19,33.23,33.17,33.21,125300.0,22.0963,22.123,22.083,22.1097,125300.0
2012-04-30 11:30:00,33.21,33.24,33.15,33.23,211700.0,22.1097,22.1296,22.0697,22.123,211700.0
2012-04-30 12:00:00,33.22,33.23,33.18,33.2,61900.0,22.1163,22.123,22.0897,22.103,61900.0
2012-04-30 12:30:00,33.2,33.2,33.17,33.2,190400.0,22.103,22.103,22.083,22.103,190400.0
2012-04-30 13:00:00,33.2,33.21,33.17,33.19,192600.0,22.103,22.1097,22.083,22.0963,192600.0
2012-04-30 13:30:00,33.19,33.19,33.15,33.17,117400.0,22.0963,22.0963,22.0697,22.083,117400.0
2012-04-30 14:00:00,33.18,33.19,33.13,33.13,339200.0,22.0897,22.0963,22.0564,22.0564,339200.0
2012-04-30 14:30:00,33.14,33.16,33.11,33.16,224100.0,22.063,22.0764,22.0431,22.0764,224100.0
2012-04-30 15:00:00,33.16,33.18,33.15,33.16,228900.0,22.0764,22.0897,22.0697,22.0764,228900.0
2012-04-30 15:30:00,33.17,33.24,33.16,33.22,893700.0,22.083,22.1296,22.0764,22.1163,893700.0
2012-05-01 09:30:00,33.17,33.22,33.16,33.18,126500.0,22.083,22.1163,22.0764,22.0897,126500.0
2012-05-01 10:00:00,33.17,33.33,33.17,33.33,187700.0,22.083,22.1895,22.083,22.1895,187700.0
2012-05-01 10:30:00,33.33,33.41,33.33,33.39,98300.0,22.1895,22.2428,22.1895,22.2295,98300.0
2012-05-01 11:00:00,33.39,33.45,33.39,33.44,227200.0,22.2295,22.2694,22.2295,22.2628,227200.0
2012-05-01 11:30:00,33.44,33.51,33.44,33.49,121100.0,22.2628,22.3094,22.2628,22.2961,121100.0
2012-05-01 12:00:00,33.49,33.5,33.45,33.46,48900.0,22.2961,22.3027,22.2694,22.2761,48900.0
2012-05-01 12:30:00,33.46,33.47,33.43,33.46,50700.0,22.2761,22.2827,22.2561,22.2761,50700.0
2012-05-01 13:00:00,33.47,33.48,33.44,33.45,122600.0,22.2827,22.2894,22.2628,22.2694,122600.0
2012-05-01 13:30:00,33.45,33.47,33.43,33.46,275800.0,22.2694,22.2827,22.2561,22.2761,275800.0
2012-05-01 14:00:00,33.45,33.48,33.43,33.47,356700.0,22.2694,22.2894,22.2561,22.2827,356700.0
2012-05-01 14:30:00,33.47,33.48,33.45,33.46,398800.0,22.2827,22.2894,22.2694,22.2761,398800.0
2012-05-01 15:00:00,33.46,33.49,33.43,33.44,457800.0,22.2761,22.2961,22.2561,22.2628,457800.0
2012-05-01 15:30:00,33.44,33.45,33.36,33.39,549700.0,22.2628,22.2694,22.2095,22.2295,549700.0
2012-05-02 09:30:00,32.96,33.02,32.91,32.98,439400.0,21.9432,21.9832,21.9099,21.9565,439400.0
2012-05-02 10:00:00,32.98,32.99,32.86,32.88,157100.0,21.9565,21.9632,21.8766,21.89,157100.0
2012-05-02 10:30:00,32.86,33.02,32.84,32.98,90200.0,21.8766,21.9832,21.8633,21.9565,90200.0
2012-05-02 11:00:00,32.98,33.0,32.93,32.96,108900.0,21.9565,21.9698,21.9232,21.9432,108900.0
2012-05-02 11:30:00,32.96,33.04,32.95,33.02,264600.0,21.9432,21.9965,21.9366,21.9832,264600.0
2012-05-02 12:00:00,33.02,33.1,33.0,33.08,109300.0,21.9832,22.0364,21.9698,22.0231,109300.0
2012-05-02 12:30:00,33.08,33.12,33.06,33.07,484500.0,22.0231,22.0497,22.0098,22.0164,484500.0
2012-05-02 13:00:00,33.08,33.09,33.03,33.03,469300.0,22.0231,22.0298,21.9898,21.9898,469300.0
2012-05-02 13:30:00,33.03,33.11,33.03,33.11,233200.0,21.9898,22.0431,21.9898,22.0431,233200.0
2012-05-02 14:00:00,33.11,33.17,33.1,33.17,128100.0,22.0431,22.083,22.0364,22.083,128100.0
2012-05-02 14:30:00,33.16,33.16,33.11,33.12,89300.0,22.0764,22.0764,22.0431,22.0497,89300.0
2012-05-02 15:00:00,33.12,33.13,33.07,33.09,135700.0,22.0497,22.0564,22.0164,22.0298,135700.0
2012-05-02 15:30:00,33.08,33.15,33.07,33.12,624900.0,22.0231,22.0697,22.0164,22.0497,624900.0
2012-05-03 09:30:00,33.06,33.1,33.0,33.05,202600.0,22.0098,22.0364,21.9698,22.0031,202600.0
2012-05-03 10:00:00,33.04,33.04,32.83,32.87,199500.0,21.9965,21.9965,21.8567,21.8833,199500.0
2012-05-03 10:30:00,32.87,32.98,32.86,32.98,141400.0,21.8833,21.9565,21.8766,21.9565,141400.0
2012-05-03 11:00:00,32.98,32.98,32.9,32.95,94900.0,21.9565,21.9565,21.9033,21.9366,94900.0
2012-05-03 11:30:00,32.97,32.97,32.87,32.89,36600.0,21.9499,21.9499,21.8833,21.8966,36600.0
2012-05-03 12:00:00,32.89,32.9,32.86,32.89,121300.0,21.8966,21.9033,21.8766,21.8966,121300.0
2012-05-03 12:30:00,32.89,32.91,32.87,32.88,61300.0,21.8966,21.9099,21.8833,21.89,61300.0
2012-05-03 13:00:00,32.88,32.89,32.85,32.88,130600.0,21.89,21.8966,21.87,21.89,130600.0
2012-05-03 13:30:00,32.87,32.87,32.77,32.8,121300.0,21.8833,21.8833,21.8167,21.8367,121300.0
2012-05-03 14:00:00,32.8,32.83,32.78,32.82,65500.0,21.8367,21.8567,21.8234,21.85,65500.0
2012-05-03 14:30:00,32.81,32.84,32.8,32.83,164900.0,21.8434,21.8633,21.8367,21.8567,164900.0
2012-05-03 15:00:00,32.83,32.88,32.81,32.88,163500.0,21.8567,21.89,21.8434,21.89,163500.0
2012-05-03 15:30:00,32.88,32.89,32.84,32.84,245500.0,21.89,21.8966,21.8633,21.8633,245500.0
2012-05-04 09:30:00,32.66,32.71,32.54,32.55,251600.0,21.7435,21.7768,21.6636,21.6703,251600.0
2012-05-04 10:00:00,32.54,32.56,32.45,32.45,187000.0,21.6636,21.6769,21.6037,21.6037,187000.0
2012-05-04 10:30:00,32.46,32.47,32.37,32.41,114600.0,21.6103,21.617,21.5504,21.577,114600.0
2012-05-04 11:00:00,32.41,32.42,32.35,32.38,97200.0,21.577,21.5837,21.5371,21.5571,97200.0
2012-05-04 11:30:00,32.38,32.41,32.33,32.35,82800.0,21.5571,21.577,21.5238,21.5371,82800.0
2012-05-04 12:00:00,32.35,32.41,32.34,32.35,33400.0,21.5371,21.577,21.5304,21.5371,33400.0
2012-05-04 12:30:00,32.35,32.35,32.3,32.35,88600.0,21.5371,21.5371,21.5038,21.5371,88600.0
2012-05-04 13:00:00,32.35,32.38,32.31,32.34,138900.0,21.5371,21.5571,21.5105,21.5304,138900.0
2012-05-04 13:30:00,32.33,32.38,32.33,32.37,62500.0,21.5238,21.5571,21.5238,21.5504,62500.0
2012-05-04 14:00:00,32.37,32.38,32.35,32.38,90500.0,21.5504,21.5571,21.5371,21.5571,90500.0
2012-05-04 14:30:00,32.37,32.37,32.3,32.34,427000.0,21.5504,21.5504,21.5038,21.5304,427000.0
2012-05-04 15:00:00,32.34,32.37,32.32,32.34,193400.0,21.5304,21.5504,21.5171,21.5304,193400.0
2012-05-04 15:30:00,32.33,32.35,32.31,32.31,183400.0,21.5238,21.5371,21.5105,21.5105,183400.0
2012-05-07 09:30:00,32.32,32.4,32.3,32.35,86900.0,21.5171,21.5704,21.5038,21.5371,86900.0
2012-05-07 10:00:00,32.36,32.42,32.32,32.32,119000.0,21.5438,21.5837,21.5171,21.5171,119000.0
2012-05-07 10:30:00,32.33,32.39,32.29,32.39,108200.0,21.5238,21.5637,21.4972,21.5637,108200.0
2012-05-07 11:00:00,32.39,32.48,32.39,32.46,158200.0,21.5637,21.6237,21.5637,21.6103,158200.0
2012-05-07 11:30:00,32.47,32.48,32.42,32.43,83500.0,21.617,21.6237,21.5837,21.5904,83500.0
2012-05-07 12:00:00,32.44,32.47,32.43,32.47,35900.0,21.597,21.617,21.5904,21.617,35900.0
2012-05-07 12:30:00,32.47,32.54,32.47,32.52,48300.0,21.617,21.6636,21.617,21.6503,48300.0
2012-05-07 13:00:00,32.52,32.55,32.5,32.51,105800.0,21.6503,21.6703,21.637,21.6436,105800.0
2012-05-07 13:30:00,32.52,32.59,32.5,32.57,257200.0,21.6503,21.6969,21.637,21.6836,257200.0
2012-05-07 14:00:00,32.57,32.59,32.55,32.55,52900.0,21.6836,21.6969,21.6703,21.6703,52900.0
2012-05-07 14:30:00,32.56,32.57,32.55,32.55,78700.0,21.6769,21.6836,21.6703,21.6703,78700.0
2012-05-07 15:00:00,32.56,32.56,32.52,32.54,109600.0,21.6769,21.6769,21.6503,21.6636,109600.0
2012-05-07 15:30:00,32.55,32.57,32.51,32.54,198700.0,21.6703,21.6836,21.6436,21.6636,198700.0
2012-05-08 09:30:00,32.17,32.19,32.09,32.09,145400.0,21.4173,21.4306,21.364,21.364,145400.0
2012-05-08 10:00:00,32.1,32.1,31.96,31.96,129100.0,21.3707,21.3707,21.2775,21.2775,129100.0
2012-05-08 10:30:00,31.95,31.95,31.82,31.86,116300.0,21.2708,21.2708,21.1843,21.2109,116300.0
2012-05-08 11:00:00,31.86,31.87,31.71,31.8,158900.0,21.2109,21.2175,21.111,21.1709,158900.0
2012-05-08 11:30:00,31.8,31.95,31.77,31.92,148100.0,21.1709,21.2708,21.151,21.2508,148100.0
2012-05-08 12:00:00,31.92,31.93,31.83,31.86,127700.0,21.2508,21.2575,21.1909,21.2109,127700.0
2012-05-08 12:30:00,31.85,31.87,31.82,31.82,113300.0,21.2042,21.2175,21.1843,21.1843,113300.0
2012-05-08 13:00:00,31.82,31.91,31.82,31.9,157600.0,21.1843,21.2442,21.1843,21.2375,157600.0
2012-05-08 13:30:00,31.91,31.94,31.88,31.91,137200.0,21.2442,21.2641,21.2242,21.2442,137200.0
2012-05-08 14:00:00,31.92,31.94,31.88,31.94,195400.0,21.2508,21.2641,21.2242,21.2641,195400.0
2012-05-08 14:30:00,31.95,32.03,31.94,32.0,183400.0,21.2708,21.3241,21.2641,21.3041,183400.0
2012-05-08 15:00:00,32.0,32.12,31.98,32.1,264200.0,21.3041,21.384,21.2908,21.3707,264200.0
2012-05-08 15:30:00,32.09,32.14,32.07,32.07,264800.0,21.364,21.3973,21.3507,21.3507,264800.0
2012-05-09 09:30:00,31.44,31.5,31.39,31.43,179200.0,20.9313,20.9712,20.898,20.9246,179200.0
2012-05-09 10:00:00,31.43,31.52,31.29,31.3,184500.0,20.9246,20.9845,20.8314,20.8381,184500.0
2012-05-09 10:30:00,31.3,31.49,31.3,31.44,96000.0,20.8381,20.9646,20.8381,20.9313,96000.0
2012-05-09 11:00:00,31.44,31.69,31.42,31.66,218200.0,20.9313,21.0977,20.918,21.0777,218200.0
2012-05-09 11:30:00,31.66,31.77,31.63,31.7,332100.0,21.0777,21.151,21.0578,21.1044,332100.0
2012-05-09 12:00:00,31.7,31.71,31.65,31.67,47600.0,21.1044,21.111,21.0711,21.0844,47600.0
2012-05-09 12:30:00,31.66,31.66,31.58,31.66,57000.0,21.0777,21.0777,21.0245,21.0777,57000.0
2012-05-09 13:00:00,31.66,31.78,31.66,31.74,139200.0,21.0777,21.1576,21.0777,21.131,139200.0
2012-05-09 13:30:00,31.74,31.84,31.74,31.8,98100.0,21.131,21.1976,21.131,21.1709,98100.0
2012-05-09 14:00:00,31.79,31.8,31.69,31.76,207000.0,21.1643,21.1709,21.0977,21.1443,207000.0
2012-05-09 14:30:00,31.77,31.77,31.67,31.67,146100.0,21.151,21.151,21.0844,21.0844,146100.0
2012-05-09 15:00:00,31.67,31.68,31.6,31.61,229200.0,21.0844,21.0911,21.0378,21.0444,229200.0
2012-05-09 15:30:00,31.61,31.72,31.6,31.68,307500.0,21.0444,21.1177,21.0378,21.0911,307500.0
2012-05-10 09:30:00,31.99,32.01,31.9,31.97,279200.0,21.2974,21.3107,21.2375,21.2841,279200.0
2012-05-10 10:00:00,31.97,32.03,31.89,31.91,177800.0,21.2841,21.3241,21.2309,21.2442,177800.0
2012-05-10 10:30:00,31.92,31.95,31.82,31.87,157000.0,21.2508,21.2708,21.1843,21.2175,157000.0
2012-05-10 11:00:00,31.87,31.89,31.8,31.87,467600.0,21.2175,21.2309,21.1709,21.2175,467600.0
2012-05-10 11:30:00,31.87,31.93,31.82,31.84,246800.0,21.2175,21.2575,21.1843,21.1976,246800.0
2012-05-10 12:00:00,31.85,31.91,31.79,31.87,136800.0,21.2042,21.2442,21.1643,21.2175,136800.0
2012-05-10 12:30:00,31.87,31.95,31.87,31.95,102700.0,21.2175,21.2708,21.2175,21.2708,102700.0
2012-05-10 13:00:00,31.94,31.96,31.91,31.95,75400.0,21.2641,21.2775,21.2442,21.2708,75400.0
2012-05-10 13:30:00,31.95,31.98,31.88,31.89,100400.0,21.2708,21.2908,21.2242,21.2309,100400.0
2012-05-10 14:00:00,31.89,31.91,31.88,31.91,129100.0,21.2309,21.2442,21.2242,21.2442,129100.0
2012-05-10 14:30:00,31.91,31.91,31.84,31.84,146500.0,21.2442,21.2442,21.1976,21.1976,146500.0
2012-05-10 15:00:00,31.85,31.88,31.83,31.87,125500.0,21.2042,21.2242,21.1909,21.2175,125500.0
2012-05-10 15:30:00,31.87,31.88,31.77,31.83,302200.0,21.2175,21.2242,21.151,21.1909,302200.0
2012-05-11 09:30:00,31.45,31.65,31.45,31.6,125500.0,20.9379,21.0711,20.9379,21.0378,125500.0
2012-05-11 10:00:00,31.61,31.78,31.61,31.76,145100.0,21.0444,21.1576,21.0444,21.1443,145100.0
2012-05-11 10:30:00,31.75,31.87,31.75,31.83,73300.0,21.1377,21.2175,21.1377,21.1909,73300.0
2012-05-11 11:00:00,31.82,31.9,31.81,31.85,68500.0,21.1843,21.2375,21.1776,21.2042,68500.0
2012-05-11 11:30:00,31.86,31.9,31.79,31.82,71200.0,21.2109,21.2375,21.1643,21.1843,71200.0
2012-05-11 12:00:00,31.82,31.84,31.8,31.81,50000.0,21.1843,21.1976,21.1709,21.1776,50000.0
2012-05-11 12:30:00,31.81,31.82,31.78,31.78,28600.0,21.1776,21.1843,21.1576,21.1576,28600.0
2012-05-11 13:00:00,31.79,31.79,31.73,31.75,45600.0,21.1643,21.1643,21.1243,21.1377,45600.0
2012-05-11 13:30:00,31.75,31.78,31.71,31.73,43900.0,21.1377,21.1576,21.111,21.1243,43900.0
2012-05-11 14:00:00,31.72,31.74,31.68,31.71,97100.0,21.1177,21.131,21.0911,21.111,97100.0
2012-05-11 14:30:00,31.72,31.72,31.67,31.68,81500.0,21.1177,21.1177,21.0844,21.0911,81500.0
2012-05-11 15:00:00,31.69,31.7,31.64,31.66,166100.0,21.0977,21.1044,21.0644,21.0777,166100.0
2012-05-11 15:30:00,31.66,31.67,31.6,31.61,157000.0,21.0777,21.0844,21.0378,21.0444,157000.0
2012-05-14 09:30:00,31.14,31.15,31.04,31.11,281600.0,20.7315,20.7382,20.665,20.7116,281600.0
2012-05-14 10:00:00,31.09,31.12,31.03,31.07,95800.0,20.6983,20.7182,20.6583,20.6849,95800.0
2012-05-14 10:30:00,31.07,31.21,31.07,31.16,63300.0,20.6849,20.7781,20.6849,20.7449,63300.0
2012-05-14 11:00:00,31.16,31.25,31.14,31.22,81500.0,20.7449,20.8048,20.7315,20.7848,81500.0
2012-05-14 11:30:00,31.23,31.25,31.15,31.19,65400.0,20.7915,20.8048,20.7382,20.7648,65400.0
2012-05-14 12:00:00,31.19,31.22,31.18,31.2,169700.0,20.7648,20.7848,20.7582,20.7715,169700.0
2012-05-14 12:30:00,31.2,31.22,31.18,31.2,70900.0,20.7715,20.7848,20.7582,20.7715,70900.0
2012-05-14 13:00:00,31.19,31.21,31.12,31.14,207500.0,20.7648,20.7781,20.7182,20.7315,207500.0
2012-05-14 13:30:00,31.14,31.25,31.14,31.23,886300.0,20.7315,20.8048,20.7315,20.7915,886300.0
2012-05-14 14:00:00,31.23,31.27,31.21,31.22,228700.0,20.7915,20.8181,20.7781,20.7848,228700.0
2012-05-14 14:30:00,31.23,31.24,31.12,31.13,161900.0,20.7915,20.7981,20.7182,20.7249,161900.0
2012-05-14 15:00:00,31.13,31.14,31.08,31.12,117400.0,20.7249,20.7315,20.6916,20.7182,117400.0
2012-05-14 15:30:00,31.12,31.14,31.03,31.04,232000.0,20.7182,20.7315,20.6583,20.665,232000.0
2012-05-15 09:30:00,30.87,30.99,30.85,30.95,251800.0,20.5518,20.6317,20.5385,20.6051,251800.0
2012-05-15 10:00:00,30.95,31.01,30.88,30.99,149100.0,20.6051,20.645,20.5584,20.6317,149100.0
2012-05-15 10:30:00,30.99,30.99,30.88,30.91,220500.0,20.6317,20.6317,20.5584,20.5784,220500.0
2012-05-15 11:00:00,30.91,30.91,30.75,30.82,159400.0,20.5784,20.5784,20.4719,20.5185,159400.0
2012-05-15 11:30:00,30.82,30.97,30.82,30.94,100300.0,20.5185,20.6184,20.5185,20.5984,100300.0
2012-05-15 12:00:00,30.95,30.98,30.92,30.96,84000.0,20.6051,20.625,20.5851,20.6117,84000.0
2012-05-15 12:30:00,30.96,30.96,30.86,30.87,84600.0,20.6117,20.6117,20.5451,20.5518,84600.0
2012-05-15 13:00:00,30.87,30.9,30.86,30.86,152100.0,20.5518,20.5718,20.5451,20.5451,152100.0
2012-05-15 13:30:00,30.86,30.86,30.74,30.76,157600.0,20.5451,20.5451,20.4652,20.4786,157600.0
2012-05-15 14:00:00,30.76,30.83,30.76,30.82,162200.0,20.4786,20.5252,20.4786,20.5185,162200.0
2012-05-15 14:30:00,30.82,30.83,30.73,30.73,283500.0,20.5185,20.5252,20.4586,20.4586,283500.0
2012-05-15 15:00:00,30.73,30.73,30.59,30.6,363600.0,20.4586,20.4586,20.3654,20.372,363600.0
2012-05-15 15:30:00,30.61,30.68,30.6,30.61,337800.0,20.3787,20.4253,20.372,20.3787,337800.0
2012-05-16 09:30:00,30.63,30.75,30.56,30.74,169300.0,20.392,20.4719,20.3454,20.4652,169300.0
2012-05-16 10:00:00,30.74,30.79,30.69,30.72,168900.0,20.4652,20.4985,20.432,20.4519,168900.0
2012-05-16 10:30:00,30.76,30.77,30.62,30.63,652000.0,20.4786,20.4852,20.3854,20.392,652000.0
2012-05-16 11:00:00,30.63,30.65,30.44,30.48,510400.0,20.392,20.4053,20.2655,20.2921,510400.0
2012-05-16 11:30:00,30.48,30.56,30.46,30.55,168000.0,20.2921,20.3454,20.2788,20.3387,168000.0
2012-05-16 12:00:00,30.55,30.55,30.48,30.52,39800.0,20.3387,20.3387,20.2921,20.3188,39800.0
2012-05-16 12:30:00,30.51,30.57,30.49,30.5,333700.0,20.3121,20.3521,20.2988,20.3055,333700.0
2012-05-16 13:00:00,30.5,30.52,30.46,30.47,69700.0,20.3055,20.3188,20.2788,20.2855,69700.0
2012-05-16 13:30:00,30.47,30.47,30.41,30.46,193500.0,20.2855,20.2855,20.2455,20.2788,193500.0
2012-05-16 14:00:00,30.46,30.54,30.38,30.4,94200.0,20.2788,20.3321,20.2256,20.2389,94200.0
2012-05-16 14:30:00,30.4,30.48,30.35,30.46,274400.0,20.2389,20.2921,20.2056,20.2788,274400.0
2012-05-16 15:00:00,30.45,30.46,30.37,30.41,255800.0,20.2722,20.2788,20.2189,20.2455,255800.0
2012-05-16 15:30:00,30.41,30.44,30.31,30.32,187400.0,20.2455,20.2655,20.179,20.1856,187400.0
2012-05-17 09:30:00,30.3,30.31,30.14,30.2,532100.0,20.1723,20.179,20.0658,20.1057,532100.0
2012-05-17 10:00:00,30.2,30.33,30.05,30.25,355100.0,20.1057,20.1923,20.0059,20.139,355100.0
2012-05-17 10:30:00,30.24,30.29,30.17,30.27,135500.0,20.1324,20.1657,20.0858,20.1523,135500.0
2012-05-17 11:00:00,30.26,30.29,30.2,30.21,132300.0,20.1457,20.1657,20.1057,20.1124,132300.0
2012-05-17 11:30:00,30.2,30.21,30.11,30.19,189400.0,20.1057,20.1124,20.0458,20.0991,189400.0
2012-05-17 12:00:00,30.19,30.19,30.06,30.15,153200.0,20.0991,20.0991,20.0125,20.0724,153200.0
2012-05-17 12:30:00,30.15,30.2,30.11,30.16,121500.0,20.0724,20.1057,20.0458,20.0791,121500.0
2012-05-17 13:00:00,30.16,30.23,30.15,30.2,162200.0,20.0791,20.1257,20.0724,20.1057,162200.0
2012-05-17 13:30:00,30.19,30.21,30.13,30.17,227200.0,20.0991,20.1124,20.0591,20.0858,227200.0
2012-05-17 14:00:00,30.17,30.18,30.1,30.15,45500.0,20.0858,20.0924,20.0392,20.0724,45500.0
2012-05-17 14:30:00,30.15,30.16,30.07,30.12,156500.0,20.0724,20.0791,20.0192,20.0525,156500.0
2012-05-17 15:00:00,30.11,30.14,30.06,30.08,182700.0,20.0458,20.0658,20.0125,20.0258,182700.0
2012-05-17 15:30:00,30.08,30.09,29.95,29.95,413000.0,20.0258,20.0325,19.9393,19.9393,413000.0
2012-05-18 09:30:00,30.07,30.09,29.95,29.99,284400.0,20.0192,20.0325,19.9393,19.9659,284400.0
2012-05-18 10:00:00,29.98,30.0,29.91,29.92,97300.0,19.9593,19.9726,19.9127,19.9193,97300.0
2012-05-18 10:30:00,29.91,30.01,29.88,29.97,217300.0,19.9127,19.9792,19.8927,19.9526,217300.0
2012-05-18 11:00:00,29.98,30.0,29.9,29.9,140300.0,19.9593,19.9726,19.906,19.906,140300.0
2012-05-18 11:30:00,29.9,29.93,29.73,29.78,140900.0,19.906,19.926,19.7928,19.8261,140900.0
2012-05-18 12:00:00,29.78,29.9,29.78,29.89,81100.0,19.8261,19.906,19.8261,19.8994,81100.0
2012-05-18 12:30:00,29.9,29.94,29.87,29.89,119900.0,19.906,19.9326,19.886,19.8994,119900.0
2012-05-18 13:00:00,29.89,29.92,29.86,29.87,114400.0,19.8994,19.9193,19.8794,19.886,114400.0
2012-05-18 13:30:00,29.86,29.87,29.78,29.78,214200.0,19.8794,19.886,19.8261,19.8261,214200.0
2012-05-18 14:00:00,29.78,29.79,29.72,29.76,194100.0,19.8261,19.8328,19.7862,19.8128,194100.0
2012-05-18 14:30:00,29.76,29.78,29.68,29.73,410400.0,19.8128,19.8261,19.7595,19.7928,410400.0
2012-05-18 15:00:00,29.74,29.86,29.7,29.75,384000.0,19.7995,19.8794,19.7729,19.8061,384000.0
2012-05-18 15:30:00,29.76,29.76,29.67,29.72,359000.0,19.8128,19.8128,19.7529,19.7862,359000.0
2012-05-21 09:30:00,29.94,30.01,29.9,29.99,141600.0,19.9326,19.9792,19.906,19.9659,141600.0
2012-05-21 10:00:00,29.99,30.12,29.97,30.11,133700.0,19.9659,20.0525,19.9526,20.0458,133700.0
2012-05-21 10:30:00,30.12,30.22,30.12,30.18,120900.0,20.0525,20.1191,20.0525,20.0924,120900.0
2012-05-21 11:00:00,30.18,30.18,30.09,30.12,105600.0,20.0924,20.0924,20.0325,20.0525,105600.0
2012-05-21 11:30:00,30.13,30.13,30.07,30.1,42100.0,20.0591,20.0591,20.0192,20.0392,42100.0
2012-05-21 12:00:00,30.09,30.23,30.09,30.22,74000.0,20.0325,20.1257,20.0325,20.1191,74000.0
2012-05-21 12:30:00,30.22,30.23,30.18,30.18,76300.0,20.1191,20.1257,20.0924,20.0924,76300.0
2012-05-21 13:00:00,30.19,30.23,30.18,30.2,130700.0,20.0991,20.1257,20.0924,20.1057,130700.0
2012-05-21 13:30:00,30.2,30.23,30.18,30.21,67600.0,20.1057,20.1257,20.0924,20.1124,67600.0
2012-05-21 14:00:00,30.22,30.24,30.17,30.19,65300.0,20.1191,20.1324,20.0858,20.0991,65300.0
2012-05-21 14:30:00,30.2,30.29,30.2,30.27,171900.0,20.1057,20.1657,20.1057,20.1523,171900.0
2012-05-21 15:00:00,30.28,30.36,30.27,30.33,237000.0,20.159,20.2123,20.1523,20.1923,237000.0
2012-05-21 15:30:00,30.33,30.39,30.3,30.38,201500.0,20.1923,20.2322,20.1723,20.2256,201500.0
2012-05-22 09:30:00,30.41,30.45,30.32,30.39,172300.0,20.2455,20.2722,20.1856,20.2322,172300.0
2012-05-22 10:00:00,30.39,30.57,30.39,30.53,150400.0,20.2322,20.3521,20.2322,20.3254,150400.0
2012-05-22 10:30:00,30.54,30.6,30.54,30.6,185400.0,20.3321,20.372,20.3321,20.372,185400.0
2012-05-22 11:00:00,30.6,30.62,30.56,30.56,103900.0,20.372,20.3854,20.3454,20.3454,103900.0
2012-05-22 11:30:00,30.57,30.57,30.46,30.46,107800.0,20.3521,20.3521,20.2788,20.2788,107800.0
2012-05-22 12:00:00,30.46,30.47,30.38,30.47,94500.0,20.2788,20.2855,20.2256,20.2855,94500.0
2012-05-22 12:30:00,30.46,30.49,30.44,30.48,99900.0,20.2788,20.2988,20.2655,20.2921,99900.0
2012-05-22 13:00:00,30.47,30.51,30.44,30.45,56900.0,20.2855,20.3121,20.2655,20.2722,56900.0
2012-05-22 13:30:00,30.43,30.47,30.38,30.44,40100.0,20.2589,20.2855,20.2256,20.2655,40100.0
2012-05-22 14:00:00,30.43,30.48,30.41,30.44,69000.0,20.2589,20.2921,20.2455,20.2655,69000.0
2012-05-22 14:30:00,30.44,30.46,30.38,30.42,202900.0,20.2655,20.2788,20.2256,20.2522,202900.0
2012-05-22 15:00:00,30.41,30.43,30.3,30.3,147000.0,20.2455,20.2589,20.1723,20.1723,147000.0
2012-05-22 15:30:00,30.29,30.3,30.14,30.29,678900.0,20.1657,20.1723,20.0658,20.1657,678900.0
2012-05-23 09:30:00,29.9,29.93,29.81,29.89,149500.0,19.906,19.926,19.8461,19.8994,149500.0
2012-05-23 10:00:00,29.88,29.94,29.62,29.68,157300.0,19.8927,19.9326,19.7196,19.7595,157300.0
2012-05-23 10:30:00,29.68,29.69,29.53,29.61,163200.0,19.7595,19.7662,19.6597,19.7129,163200.0
2012-05-23 11:00:00,29.6,29.69,29.58,29.63,129400.0,19.7063,19.7662,19.693,19.7263,129400.0
2012-05-23 11:30:00,29.64,29.67,29.56,29.57,139700.0,19.7329,19.7529,19.6797,19.6863,139700.0
2012-05-23 12:00:00,29.57,29.59,29.5,29.51,95800.0,19.6863,19.6996,19.6397,19.6464,95800.0
2012-05-23 12:30:00,29.51,29.6,29.51,29.56,143500.0,19.6464,19.7063,19.6464,19.6797,143500.0
2012-05-23 13:00:00,29.56,29.64,29.56,29.63,126900.0,19.6797,19.7329,19.6797,19.7263,126900.0
2012-05-23 13:30:00,29.65,29.71,29.62,29.7,92300.0,19.7396,19.7795,19.7196,19.7729,92300.0
2012-05-23 14:00:00,29.69,29.7,29.56,29.56,165300.0,19.7662,19.7729,19.6797,19.6797,165300.0
2012-05-23 14:30:00,29.57,29.75,29.57,29.75,72100.0,19.6863,19.8061,19.6863,19.8061,72100.0
2012-05-23 15:00:00,29.74,29.82,29.68,29.81,175000.0,19.7995,19.8527,19.7595,19.8461,175000.0
2012-05-23 15:30:00,29.8,30.03,29.8,30.03,1470000.0,19.8394,19.9926,19.8394,19.9926,1470000.0
2012-05-24 09:30:00,30.0,30.01,29.79,29.86,536100.0,19.9726,19.9792,19.8328,19.8794,536100.0
2012-05-24 10:00:00,29.86,29.95,29.82,29.94,448600.0,19.8794,19.9393,19.8527,19.9326,448600.0
2012-05-24 10:30:00,29.95,30.05,29.91,29.93,219700.0,19.9393,20.0059,19.9127,19.926,219700.0
2012-05-24 11:00:00,29.93,30.03,29.91,29.99,246400.0,19.926,19.9926,19.9127,19.9659,246400.0
2012-05-24 11:30:00,29.98,29.98,29.83,29.88,195100.0,19.9593,19.9593,19.8594,19.8927,195100.0
2012-05-24 12:00:00,29.87,29.88,29.72,29.73,165000.0,19.886,19.8927,19.7862,19.7928,165000.0
2012-05-24 12:30:00,29.73,29.77,29.71,29.74,179200.0,19.7928,19.8195,19.7795,19.7995,179200.0
2012-05-24 13:00:00,29.74,29.8,29.71,29.73,99000.0,19.7995,19.8394,19.7795,19.7928,99000.0
2012-05-24 13:30:00,29.72,29.74,29.64,29.64,105100.0,19.7862,19.7995,19.7329,19.7329,105100.0
2012-05-24 14:00:00,29.64,29.7,29.63,29.69,237600.0,19.7329,19.7729,19.7263,19.7662,237600.0
2012-05-24 14:30:00,29.7,29.74,29.65,29.68,1298400.0,19.7729,19.7995,19.7396,19.7595,1298400.0
2012-05-24 15:00:00,29.68,29.83,29.68,29.81,657800.0,19.7595,19.8594,19.7595,19.8461,657800.0
2012-05-24 15:30:00,29.81,29.85,29.77,29.85,692400.0,19.8461,19.8727,19.8195,19.8727,692400.0
2012-05-25 09:30:00,29.66,29.84,29.66,29.81,70500.0,19.7462,19.8661,19.7462,19.8461,70500.0
2012-05-25 10:00:00,29.81,29.81,29.69,29.77,182600.0,19.8461,19.8461,19.7662,19.8195,182600.0
2012-05-25 10:30:00,29.76,29.86,29.74,29.75,111600.0,19.8128,19.8794,19.7995,19.8061,111600.0
2012-05-25 11:00:00,29.76,29.85,29.76,29.81,527600.0,19.8128,19.8727,19.8128,19.8461,527600.0
2012-05-25 11:30:00,29.81,29.84,29.76,29.81,88000.0,19.8461,19.8661,19.8128,19.8461,88000.0
2012-05-25 12:00:00,29.81,29.82,29.75,29.75,204000.0,19.8461,19.8527,19.8061,19.8061,204000.0
2012-05-25 12:30:00,29.75,29.78,29.75,29.77,55600.0,19.8061,19.8261,19.8061,19.8195,55600.0
2012-05-25 13:00:00,29.76,29.79,29.74,29.78,72000.0,19.8128,19.8328,19.7995,19.8261,72000.0
2012-05-25 13:30:00,29.79,29.81,29.78,29.79,60000.0,19.8328,19.8461,19.8261,19.8328,60000.0
2012-05-25 14:00:00,29.79,29.8,29.71,29.74,39400.0,19.8328,19.8394,19.7795,19.7995,39400.0
2012-05-25 14:30:00,29.74,29.76,29.69,29.72,39300.0,19.7995,19.8128,19.7662,19.7862,39300.0
2012-05-25 15:00:00,29.72,29.75,29.66,29.68,67600.0,19.7862,19.8061,19.7462,19.7595,67600.0
2012-05-25 15:30:00,29.68,29.75,29.67,29.75,81700.0,19.7595,19.8061,19.7529,19.8061,81700.0
2012-05-29 09:30:00,30.08,30.12,30.02,30.08,153100.0,20.0258,20.0525,19.9859,20.0258,153100.0
2012-05-29 10:00:00,30.08,30.18,30.01,30.16,246800.0,20.0258,20.0924,19.9792,20.0791,246800.0
2012-05-29 10:30:00,30.17,30.22,30.15,30.15,200000.0,20.0858,20.1191,20.0724,20.0724,200000.0
2012-05-29 11:00:00,30.15,30.15,30.06,30.1,100500.0,20.0724,20.0724,20.0125,20.0392,100500.0
2012-05-29 11:30:00,30.1,30.11,29.87,29.96,439200.0,20.0392,20.0458,19.886,19.946,439200.0
2012-05-29 12:00:00,29.95,29.95,29.86,29.91,99900.0,19.9393,19.9393,19.8794,19.9127,99900.0
2012-05-29 12:30:00,29.91,29.96,29.86,29.93,125200.0,19.9127,19.946,19.8794,19.926,125200.0
2012-05-29 13:00:00,29.92,29.95,29.9,29.91,99100.0,19.9193,19.9393,19.906,19.9127,99100.0
2012-05-29 13:30:00,29.91,29.97,29.89,29.95,83300.0,19.9127,19.9526,19.8994,19.9393,83300.0
2012-05-29 14:00:00,29.95,29.98,29.91,29.94,100900.0,19.9393,19.9593,19.9127,19.9326,100900.0
2012-05-29 14:30:00,29.94,29.98,29.91,29.98,140400.0,19.9326,19.9593,19.9127,19.9593,140400.0
2012-05-29 15:00:00,29.98,29.99,29.95,29.97,266900.0,19.9593,19.9659,19.9393,19.9526,266900.0
2012-05-29 15:30:00,29.97,30.09,29.93,30.09,253400.0,19.9526,20.0325,19.926,20.0325,253400.0
2012-05-30 09:30:00,29.62,29.63,29.52,29.57,203900.0,19.7196,19.7263,19.653,19.6863,203900.0
2012-05-30 10:00:00,29.55,29.61,29.49,29.56,365800.0,19.673,19.7129,19.6331,19.6797,365800.0
2012-05-30 10:30:00,29.56,29.57,29.43,29.43,127400.0,19.6797,19.6863,19.5931,19.5931,127400.0
2012-05-30 11:00:00,29.42,29.5,29.4,29.46,104900.0,19.5864,19.6397,19.5731,19.6131,104900.0
2012-05-30 11:30:00,29.47,29.51,29.43,29.5,147000.0,19.6197,19.6464,19.5931,19.6397,147000.0
2012-05-30 12:00:00,29.49,29.5,29.43,29.44,84200.0,19.6331,19.6397,19.5931,19.5998,84200.0
2012-05-30 12:30:00,29.43,29.49,29.43,29.48,154900.0,19.5931,19.6331,19.5931,19.6264,154900.0
2012-05-30 13:00:00,29.48,29.49,29.43,29.47,230800.0,19.6264,19.6331,19.5931,19.6197,230800.0
2012-05-30 13:30:00,29.47,29.51,29.46,29.49,195900.0,19.6197,19.6464,19.6131,19.6331,195900.0
2012-05-30 14:00:00,29.49,29.51,29.44,29.45,110300.0,19.6331,19.6464,19.5998,19.6064,110300.0
2012-05-30 14:30:00,29.45,29.47,29.42,29.43,182300.0,19.6064,19.6197,19.5864,19.5931,182300.0
2012-05-30 15:00:00,29.43,29.45,29.34,29.43,182300.0,19.5931,19.6064,19.5332,19.5931,182300.0
2012-05-30 15:30:00,29.43,29.43,29.36,29.36,180600.0,19.5931,19.5931,19.5465,19.5465,180600.0
2012-05-31 09:30:00,29.53,29.54,29.34,29.37,198500.0,19.6597,19.6663,19.5332,19.5532,198500.0
2012-05-31 10:00:00,29.37,29.4,29.28,29.34,96700.0,19.5532,19.5731,19.4932,19.5332,96700.0
2012-05-31 10:30:00,29.33,29.36,29.21,29.25,188200.0,19.5265,19.5465,19.4466,19.4733,188200.0
2012-05-31 11:00:00,29.26,29.29,29.18,29.28,189500.0,19.4799,19.4999,19.4267,19.4932,189500.0
2012-05-31 11:30:00,29.28,29.41,29.27,29.37,200600.0,19.4932,19.5798,19.4866,19.5532,200600.0
2012-05-31 12:00:00,29.37,29.55,29.36,29.52,182000.0,19.5532,19.673,19.5465,19.653,182000.0
2012-05-31 12:30:00,29.52,29.53,29.45,29.47,227300.0,19.653,19.6597,19.6064,19.6197,227300.0
2012-05-31 13:00:00,29.47,29.57,29.47,29.49,184500.0,19.6197,19.6863,19.6197,19.6331,184500.0
2012-05-31 13:30:00,29.49,29.51,29.41,29.42,584600.0,19.6331,19.6464,19.5798,19.5864,584600.0
2012-05-31 14:00:00,29.43,29.5,29.42,29.45,492900.0,19.5931,19.6397,19.5864,19.6064,492900.0
2012-05-31 14:30:00,29.45,29.51,29.43,29.49,301000.0,19.6064,19.6464,19.5931,19.6331,301000.0
2012-05-31 15:00:00,29.49,29.59,29.45,29.58,273700.0,19.6331,19.6996,19.6064,19.693,273700.0
2012-05-31 15:30:00,29.57,29.61,29.48,29.5,548500.0,19.6863,19.7129,19.6264,19.6397,548500.0
2012-06-01 09:30:00,28.99,29.13,28.88,28.92,294000.0,19.3002,19.3934,19.2269,19.2536,294000.0
2012-06-01 10:00:00,28.92,29.04,28.85,28.87,184400.0,19.2536,19.3335,19.207,19.2203,184400.0
2012-06-01 10:30:00,28.86,28.87,28.78,28.79,228900.0,19.2136,19.2203,19.1604,19.167,228900.0
2012-06-01 11:00:00,28.78,28.9,28.75,28.89,102100.0,19.1604,19.2403,19.1404,19.2336,102100.0
2012-06-01 11:30:00,28.89,28.96,28.85,28.95,439900.0,19.2336,19.2802,19.207,19.2735,439900.0
2012-06-01 12:00:00,28.95,29.01,28.9,28.9,550200.0,19.2735,19.3135,19.2403,19.2403,550200.0
2012-06-01 12:30:00,28.9,28.92,28.87,28.89,290500.0,19.2403,19.2536,19.2203,19.2336,290500.0
2012-06-01 13:00:00,28.89,28.94,28.87,28.89,346900.0,19.2336,19.2669,19.2203,19.2336,346900.0
2012-06-01 13:30:00,28.89,28.89,28.83,28.85,165300.0,19.2336,19.2336,19.1937,19.207,165300.0
2012-06-01 14:00:00,28.85,28.91,28.79,28.87,156200.0,19.207,19.2469,19.167,19.2203,156200.0
2012-06-01 14:30:00,28.86,28.95,28.82,28.82,151000.0,19.2136,19.2735,19.187,19.187,151000.0
2012-06-01 15:00:00,28.83,28.87,28.79,28.82,224500.0,19.1937,19.2203,19.167,19.187,224500.0
2012-06-01 15:30:00,28.83,28.84,28.78,28.79,244900.0,19.1937,19.2003,19.1604,19.167,244900.0
2012-06-04 09:30:00,29.03,29.13,28.96,29.0,389100.0,19.3268,19.3934,19.2802,19.3068,389100.0
2012-06-04 10:00:00,28.99,29.05,28.91,29.0,168500.0,19.3002,19.3401,19.2469,19.3068,168500.0
2012-06-04 10:30:00,29.0,29.03,28.93,29.0,142500.0,19.3068,19.3268,19.2602,19.3068,142500.0
2012-06-04 11:00:00,29.01,29.02,28.92,28.92,119800.0,19.3135,19.3201,19.2536,19.2536,119800.0
2012-06-04 11:30:00,28.92,28.94,28.9,28.91,122900.0,19.2536,19.2669,19.2403,19.2469,122900.0
2012-06-04 12:00:00,28.91,28.92,28.82,28.83,217900.0,19.2469,19.2536,19.187,19.1937,217900.0
2012-06-04 12:30:00,28.83,28.87,28.82,28.83,109600.0,19.1937,19.2203,19.187,19.1937,109600.0
2012-06-04 13:00:00,28.83,28.87,28.8,28.82,253600.0,19.1937,19.2203,19.1737,19.187,253600.0
2012-06-04 13:30:00,28.82,28.89,28.81,28.86,195700.0,19.187,19.2336,19.1803,19.2136,195700.0
2012-06-04 14:00:00,28.86,28.98,28.84,28.97,151600.0,19.2136,19.2935,19.2003,19.2869,151600.0
2012-06-04 14:30:00,28.97,29.07,28.93,28.98,260200.0,19.2869,19.3534,19.2602,19.2935,260200.0
2012-06-04 15:00:00,28.98,29.0,28.92,28.97,171800.0,19.2935,19.3068,19.2536,19.2869,171800.0
2012-06-04 15:30:00,28.96,29.03,28.93,29.01,178500.0,19.2802,19.3268,19.2602,19.3135,178500.0
2012-06-05 09:30:00,28.98,29.12,28.98,29.1,98600.0,19.2935,19.3867,19.2935,19.3734,98600.0
2012-06-05 10:00:00,29.1,29.19,29.1,29.15,125600.0,19.3734,19.4333,19.3734,19.4067,125600.0
2012-06-05 10:30:00,29.15,29.16,29.05,29.08,99700.0,19.4067,19.4134,19.3401,19.3601,99700.0
2012-06-05 11:00:00,29.09,29.12,29.06,29.08,481200.0,19.3668,19.3867,19.3468,19.3601,481200.0
2012-06-05 11:30:00,29.08,29.11,28.98,28.99,145500.0,19.3601,19.3801,19.2935,19.3002,145500.0
2012-06-05 12:00:00,29.0,29.04,28.96,29.01,147200.0,19.3068,19.3335,19.2802,19.3135,147200.0
2012-06-05 12:30:00,29.02,29.11,29.02,29.04,101000.0,19.3201,19.3801,19.3201,19.3335,101000.0
2012-06-05 13:00:00,29.04,29.07,29.01,29.06,55200.0,19.3335,19.3534,19.3135,19.3468,55200.0
2012-06-05 13:30:00,29.06,29.12,29.05,29.09,50600.0,19.3468,19.3867,19.3401,19.3668,50600.0
2012-06-05 14:00:00,29.08,29.15,29.07,29.14,64900.0,19.3601,19.4067,19.3534,19.4,64900.0
2012-06-05 14:30:00,29.14,29.14,29.11,29.13,79300.0,19.4,19.4,19.3801,19.3934,79300.0
2012-06-05 15:00:00,29.14,29.17,29.11,29.13,172300.0,19.4,19.42,19.3801,19.3934,172300.0
2012-06-05 15:30:00,29.14,29.21,29.13,29.18,539000.0,19.4,19.4466,19.3934,19.4267,539000.0
2012-06-06 09:30:00,29.44,29.68,29.42,29.66,334200.0,19.5998,19.7595,19.5864,19.7462,334200.0
2012-06-06 10:00:00,29.66,29.68,29.58,29.58,146600.0,19.7462,19.7595,19.693,19.693,146600.0
2012-06-06 10:30:00,29.58,29.68,29.58,29.66,129300.0,19.693,19.7595,19.693,19.7462,129300.0
2012-06-06 11:00:00,29.66,29.82,29.65,29.81,115700.0,19.7462,19.8527,19.7396,19.8461,115700.0
2012-06-06 11:30:00,29.81,29.81,29.76,29.8,69200.0,19.8461,19.8461,19.8128,19.8394,69200.0
2012-06-06 12:00:00,29.81,29.9,29.81,29.9,448200.0,19.8461,19.906,19.8461,19.906,448200.0
2012-06-06 12:30:00,29.9,29.96,29.88,29.92,109400.0,19.906,19.946,19.8927,19.9193,109400.0
2012-06-06 13:00:00,29.92,29.92,29.85,29.89,240100.0,19.9193,19.9193,19.8727,19.8994,240100.0
2012-06-06 13:30:00,29.9,29.9,29.85,29.85,90800.0,19.906,19.906,19.8727,19.8727,90800.0
2012-06-06 14:00:00,29.85,29.89,29.82,29.88,77500.0,19.8727,19.8994,19.8527,19.8927,77500.0
2012-06-06 14:30:00,29.88,29.91,29.87,29.9,88600.0,19.8927,19.9127,19.886,19.906,88600.0
2012-06-06 15:00:00,29.89,29.95,29.89,29.92,238100.0,19.8994,19.9393,19.8994,19.9193,238100.0
2012-06-06 15:30:00,29.91,30.03,29.91,30.0,364400.0,19.9127,19.9926,19.9127,19.9726,364400.0
2012-06-07 09:30:00,30.43,30.44,30.34,30.38,296500.0,20.2589,20.2655,20.1989,20.2256,296500.0
2012-06-07 10:00:00,30.38,30.42,30.13,30.24,168100.0,20.2256,20.2522,20.0591,20.1324,168100.0
2012-06-07 10:30:00,30.23,30.23,30.06,30.12,197000.0,20.1257,20.1257,20.0125,20.0525,197000.0
2012-06-07 11:00:00,30.11,30.17,30.06,30.06,123800.0,20.0458,20.0858,20.0125,20.0125,123800.0
2012-06-07 11:30:00,30.06,30.17,30.05,30.12,115200.0,20.0125,20.0858,20.0059,20.0525,115200.0
2012-06-07 12:00:00,30.11,30.2,30.07,30.16,54200.0,20.0458,20.1057,20.0192,20.0791,54200.0
2012-06-07 12:30:00,30.16,30.19,30.11,30.12,62900.0,20.0791,20.0991,20.0458,20.0525,62900.0
2012-06-07 13:00:00,30.13,30.26,30.13,30.24,105100.0,20.0591,20.1457,20.0591,20.1324,105100.0
2012-06-07 13:30:00,30.25,30.27,30.18,30.18,91200.0,20.139,20.1523,20.0924,20.0924,91200.0
2012-06-07 14:00:00,30.18,30.23,30.16,30.23,75700.0,20.0924,20.1257,20.0791,20.1257,75700.0
2012-06-07 14:30:00,30.22,30.23,30.19,30.21,95600.0,20.1191,20.1257,20.0991,20.1124,95600.0
2012-06-07 15:00:00,30.21,30.22,30.12,30.13,82100.0,20.1124,20.1191,20.0525,20.0591,82100.0
2012-06-07 15:30:00,30.12,30.14,30.0,30.04,155400.0,20.0525,20.0658,19.9726,19.9992,155400.0
2012-06-08 09:30:00,29.6,29.63,29.53,29.61,185400.0,19.7063,19.7263,19.6597,19.7129,185400.0
2012-06-08 10:00:00,29.6,29.69,29.57,29.67,80700.0,19.7063,19.7662,19.6863,19.7529,80700.0
2012-06-08 10:30:00,29.66,29.78,29.63,29.76,65500.0,19.7462,19.8261,19.7263,19.8128,65500.0
2012-06-08 11:00:00,29.76,29.81,29.73,29.75,85500.0,19.8128,19.8461,19.7928,19.8061,85500.0
2012-06-08 11:30:00,29.76,29.81,29.75,29.76,47300.0,19.8128,19.8461,19.8061,19.8128,47300.0
2012-06-08 12:00:00,29.76,29.79,29.75,29.79,94900.0,19.8128,19.8328,19.8061,19.8328,94900.0
2012-06-08 12:30:00,29.8,29.86,29.79,29.85,84400.0,19.8394,19.8794,19.8328,19.8727,84400.0
2012-06-08 13:00:00,29.85,29.93,29.85,29.91,75600.0,19.8727,19.926,19.8727,19.9127,75600.0
2012-06-08 13:30:00,29.91,29.92,29.87,29.91,60400.0,19.9127,19.9193,19.886,19.9127,60400.0
2012-06-08 14:00:00,29.91,29.93,29.9,29.91,72100.0,19.9127,19.926,19.906,19.9127,72100.0
2012-06-08 14:30:00,29.92,29.97,29.9,29.92,90800.0,19.9193,19.9526,19.906,19.9193,90800.0
2012-06-08 15:00:00,29.92,29.96,29.91,29.93,185800.0,19.9193,19.946,19.9127,19.926,185800.0
2012-06-08 15:30:00,29.93,30.01,29.91,29.97,462000.0,19.926,19.9792,19.9127,19.9526,462000.0
2012-06-11 09:30:00,30.28,30.29,30.02,30.03,213000.0,20.159,20.1657,19.9859,19.9926,213000.0
2012-06-11 10:00:00,30.03,30.12,29.97,29.99,161000.0,19.9926,20.0525,19.9526,19.9659,161000.0
2012-06-11 10:30:00,30.0,30.07,29.91,29.93,279300.0,19.9726,20.0192,19.9127,19.926,279300.0
2012-06-11 11:00:00,29.93,29.96,29.83,29.85,164500.0,19.926,19.946,19.8594,19.8727,164500.0
2012-06-11 11:30:00,29.83,29.93,29.83,29.92,87900.0,19.8594,19.926,19.8594,19.9193,87900.0
2012-06-11 12:00:00,29.91,29.96,29.86,29.87,94000.0,19.9127,19.946,19.8794,19.886,94000.0
2012-06-11 12:30:00,29.86,29.92,29.86,29.9,128000.0,19.8794,19.9193,19.8794,19.906,128000.0
2012-06-11 13:00:00,29.9,29.97,29.89,29.94,77500.0,19.906,19.9526,19.8994,19.9326,77500.0
2012-06-11 13:30:00,29.94,29.95,29.89,29.91,69000.0,19.9326,19.9393,19.8994,19.9127,69000.0
2012-06-11 14:00:00,29.9,29.9,29.81,29.84,62100.0,19.906,19.906,19.8461,19.8661,62100.0
2012-06-11 14:30:00,29.83,29.88,29.83,29.85,97800.0,19.8594,19.8927,19.8594,19.8727,97800.0
2012-06-11 15:00:00,29.85,29.86,29.76,29.78,128100.0,19.8727,19.8794,19.8128,19.8261,128100.0
2012-06-11 15:30:00,29.77,29.82,29.65,29.67,149700.0,19.8195,19.8527,19.7396,19.7529,149700.0
2012-06-12 09:30:00,29.95,30.0,29.87,29.91,149100.0,19.9393,19.9726,19.886,19.9127,149100.0
2012-06-12 10:00:00,29.91,29.98,29.7,29.75,152300.0,19.9127,19.9593,19.7729,19.8061,152300.0
2012-06-12 10:30:00,29.73,29.86,29.71,29.83,215000.0,19.7928,19.8794,19.7795,19.8594,215000.0
2012-06-12 11:00:00,29.82,30.09,29.82,30.02,196100.0,19.8527,20.0325,19.8527,19.9859,196100.0
2012-06-12 11:30:00,30.03,30.05,29.96,29.98,102700.0,19.9926,20.0059,19.946,19.9593,102700.0
2012-06-12 12:00:00,29.99,30.01,29.95,29.98,147900.0,19.9659,19.9792,19.9393,19.9593,147900.0
2012-06-12 12:30:00,29.98,30.02,29.96,29.97,87900.0,19.9593,19.9859,19.946,19.9526,87900.0
2012-06-12 13:00:00,29.98,30.07,29.95,30.02,263100.0,19.9593,20.0192,19.9393,19.9859,263100.0
2012-06-12 13:30:00,30.03,30.08,30.0,30.0,109500.0,19.9926,20.0258,19.9726,19.9726,109500.0
2012-06-12 14:00:00,30.01,30.04,29.97,30.0,60400.0,19.9792,19.9992,19.9526,19.9726,60400.0
2012-06-12 14:30:00,30.0,30.09,30.0,30.06,614100.0,19.9726,20.0325,19.9726,20.0125,614100.0
2012-06-12 15:00:00,30.06,30.1,30.03,30.1,165800.0,20.0125,20.0392,19.9926,20.0392,165800.0
2012-06-12 15:30:00,30.1,30.2,30.06,30.19,351800.0,20.0392,20.1057,20.0125,20.0991,351800.0
2012-06-13 09:30:00,29.95,29.98,29.88,29.93,182400.0,19.9393,19.9593,19.8927,19.926,182400.0
2012-06-13 10:00:00,29.92,30.09,29.92,30.04,165100.0,19.9193,20.0325,19.9193,19.9992,165100.0
2012-06-13 10:30:00,30.04,30.19,30.04,30.17,129000.0,19.9992,20.0991,19.9992,20.0858,129000.0
2012-06-13 11:00:00,30.16,30.16,30.03,30.12,105700.0,20.0791,20.0791,19.9926,20.0525,105700.0
2012-06-13 11:30:00,30.13,30.21,30.11,30.13,47800.0,20.0591,20.1124,20.0458,20.0591,47800.0
2012-06-13 12:00:00,30.13,30.13,30.05,30.1,113800.0,20.0591,20.0591,20.0059,20.0392,113800.0
2012-06-13 12:30:00,30.11,30.23,30.11,30.16,87500.0,20.0458,20.1257,20.0458,20.0791,87500.0
2012-06-13 13:00:00,30.15,30.2,30.15,30.2,67700.0,20.0724,20.1057,20.0724,20.1057,67700.0
2012-06-13 13:30:00,30.2,30.22,30.13,30.13,100900.0,20.1057,20.1191,20.0591,20.0591,100900.0
2012-06-13 14:00:00,30.13,30.15,30.09,30.11,70000.0,20.0591,20.0724,20.0325,20.0458,70000.0
2012-06-13 14:30:00,30.11,30.12,30.03,30.05,104700.0,20.0458,20.0525,19.9926,20.0059,104700.0
2012-06-13 15:00:00,30.05,30.06,29.91,29.92,188700.0,20.0059,20.0125,19.9127,19.9193,188700.0
2012-06-13 15:30:00,29.93,29.97,29.89,29.97,317500.0,19.926,19.9526,19.8994,19.9526,317500.0
2012-06-14 09:30:00,29.93,30.03,29.87,30.03,267200.0,19.926,19.9926,19.886,19.9926,267200.0
2012-06-14 10:00:00,30.03,30.08,30.0,30.05,138500.0,19.9926,20.0258,19.9726,20.0059,138500.0
2012-06-14 10:30:00,30.06,30.09,29.99,30.08,140800.0,20.0125,20.0325,19.9659,20.0258,140800.0
2012-06-14 11:00:00,30.08,30.12,30.04,30.12,92300.0,20.0258,20.0525,19.9992,20.0525,92300.0
2012-06-14 11:30:00,30.13,30.15,30.08,30.1,99600.0,20.0591,20.0724,20.0258,20.0392,99600.0
2012-06-14 12:00:00,30.09,30.12,30.06,30.06,99200.0,20.0325,20.0525,20.0125,20.0125,99200.0
2012-06-14 12:30:00,30.06,30.13,30.06,30.12,126500.0,20.0125,20.0591,20.0125,20.0525,126500.0
2012-06-14 13:00:00,30.12,30.14,30.07,30.07,99900.0,20.0525,20.0658,20.0192,20.0192,99900.0
2012-06-14 13:30:00,30.08,30.12,30.07,30.08,66000.0,20.0258,20.0525,20.0192,20.0258,66000.0
2012-06-14 14:00:00,30.08,30.13,30.07,30.08,81300.0,20.0258,20.0591,20.0192,20.0258,81300.0
2012-06-14 14:30:00,30.08,30.08,30.02,30.02,227700.0,20.0258,20.0258,19.9859,19.9859,227700.0
2012-06-14 15:00:00,30.02,30.28,30.02,30.08,286300.0,19.9859,20.159,19.9859,20.0258,286300.0
2012-06-14 15:30:00,30.08,30.23,30.08,30.15,535900.0,20.0258,20.1257,20.0258,20.0724,535900.0
2012-06-15 09:30:00,30.32,30.44,30.29,30.42,200600.0,20.1856,20.2655,20.1657,20.2522,200600.0
2012-06-15 10:00:00,30.43,30.47,30.36,30.39,133900.0,20.2589,20.2855,20.2123,20.2322,133900.0
2012-06-15 10:30:00,30.39,30.45,30.37,30.43,94900.0,20.2322,20.2722,20.2189,20.2589,94900.0
2012-06-15 11:00:00,30.43,30.48,30.41,30.47,142000.0,20.2589,20.2921,20.2455,20.2855,142000.0
2012-06-15 11:30:00,30.48,30.51,30.45,30.46,114300.0,20.2921,20.3121,20.2722,20.2788,114300.0
2012-06-15 12:00:00,30.47,30.49,30.43,30.44,63200.0,20.2855,20.2988,20.2589,20.2655,63200.0
2012-06-15 12:30:00,30.45,30.46,30.43,30.46,34300.0,20.2722,20.2788,20.2589,20.2788,34300.0
2012-06-15 13:00:00,30.46,30.52,30.46,30.51,49400.0,20.2788,20.3188,20.2788,20.3121,49400.0
2012-06-15 13:30:00,30.51,30.53,30.49,30.51,59200.0,20.3121,20.3254,20.2988,20.3121,59200.0
2012-06-15 14:00:00,30.52,30.57,30.52,30.56,179900.0,20.3188,20.3521,20.3188,20.3454,179900.0
2012-06-15 14:30:00,30.56,30.6,30.53,30.53,137600.0,20.3454,20.372,20.3254,20.3254,137600.0
2012-06-15 15:00:00,30.53,30.57,30.53,30.56,172200.0,20.3254,20.3521,20.3254,20.3454,172200.0
2012-06-15 15:30:00,30.57,30.63,30.56,30.6,398500.0,20.3521,20.392,20.3454,20.372,398500.0
2012-06-18 09:30:00,30.45,30.53,30.37,30.5,115700.0,20.2722,20.3254,20.2189,20.3055,115700.0
2012-06-18 10:00:00,30.49,30.6,30.47,30.58,97400.0,20.2988,20.372,20.2855,20.3587,97400.0
2012-06-18 10:30:00,30.58,30.62,30.47,30.49,140000.0,20.3587,20.3854,20.2855,20.2988,140000.0
2012-06-18 11:00:00,30.49,30.52,30.38,30.46,136700.0,20.2988,20.3188,20.2256,20.2788,136700.0
2012-06-18 11:30:00,30.46,30.52,30.44,30.51,163600.0,20.2788,20.3188,20.2655,20.3121,163600.0
2012-06-18 12:00:00,30.5,30.52,30.47,30.5,41000.0,20.3055,20.3188,20.2855,20.3055,41000.0
2012-06-18 12:30:00,30.5,30.54,30.47,30.48,107700.0,20.3055,20.3321,20.2855,20.2921,107700.0
2012-06-18 13:00:00,30.47,30.52,30.46,30.52,84600.0,20.2855,20.3188,20.2788,20.3188,84600.0
2012-06-18 13:30:00,30.52,30.55,30.5,30.54,73800.0,20.3188,20.3387,20.3055,20.3321,73800.0
2012-06-18 14:00:00,30.53,30.58,30.51,30.56,61300.0,20.3254,20.3587,20.3121,20.3454,61300.0
2012-06-18 14:30:00,30.56,30.57,30.51,30.53,72100.0,20.3454,20.3521,20.3121,20.3254,72100.0
2012-06-18 15:00:00,30.53,30.55,30.48,30.51,120400.0,20.3254,20.3387,20.2921,20.3121,120400.0
2012-06-18 15:30:00,30.5,30.53,30.48,30.53,164900.0,20.3055,20.3254,20.2921,20.3254,164900.0
2012-06-19 09:30:00,30.84,30.91,30.8,30.9,524600.0,20.5318,20.5784,20.5052,20.5718,524600.0
2012-06-19 10:00:00,30.92,31.07,30.91,31.02,206400.0,20.5851,20.6849,20.5784,20.6517,206400.0
2012-06-19 10:30:00,31.02,31.09,30.98,31.08,541500.0,20.6517,20.6983,20.625,20.6916,541500.0
2012-06-19 11:00:00,31.09,31.15,31.06,31.07,386600.0,20.6983,20.7382,20.6783,20.6849,386600.0
2012-06-19 11:30:00,31.08,31.12,31.06,31.1,126100.0,20.6916,20.7182,20.6783,20.7049,126100.0
2012-06-19 12:00:00,31.11,31.12,31.07,31.1,268600.0,20.7116,20.7182,20.6849,20.7049,268600.0
2012-06-19 12:30:00,31.11,31.12,31.09,31.11,232200.0,20.7116,20.7182,20.6983,20.7116,232200.0
2012-06-19 13:00:00,31.11,31.18,31.1,31.17,338700.0,20.7116,20.7582,20.7049,20.7515,338700.0
2012-06-19 13:30:00,31.17,31.21,31.16,31.18,341500.0,20.7515,20.7781,20.7449,20.7582,341500.0
2012-06-19 14:00:00,31.18,31.19,31.13,31.14,233900.0,20.7582,20.7648,20.7249,20.7315,233900.0
2012-06-19 14:30:00,31.14,31.14,31.02,31.08,299900.0,20.7315,20.7315,20.6517,20.6916,299900.0
2012-06-19 15:00:00,31.08,31.1,31.05,31.07,251300.0,20.6916,20.7049,20.6716,20.6849,251300.0
2012-06-19 15:30:00,31.06,31.08,31.0,31.01,1014000.0,20.6783,20.6916,20.6383,20.645,1014000.0
2012-06-20 09:30:00,31.13,31.17,31.1,31.16,250800.0,20.7249,20.7515,20.7049,20.7449,250800.0
2012-06-20 10:00:00,31.16,31.26,31.16,31.25,174600.0,20.7449,20.8114,20.7449,20.8048,174600.0
2012-06-20 10:30:00,31.24,31.25,31.16,31.18,112200.0,20.7981,20.8048,20.7449,20.7582,112200.0
2012-06-20 11:00:00,31.18,31.25,31.18,31.24,159200.0,20.7582,20.8048,20.7582,20.7981,159200.0
2012-06-20 11:30:00,31.24,31.25,31.2,31.2,102300.0,20.7981,20.8048,20.7715,20.7715,102300.0
2012-06-20 12:00:00,31.2,31.21,31.15,31.18,247200.0,20.7715,20.7781,20.7382,20.7582,247200.0
2012-06-20 12:30:00,31.17,31.22,30.94,31.2,467500.0,20.7515,20.7848,20.5984,20.7715,467500.0
2012-06-20 13:00:00,31.2,31.41,31.2,31.28,562100.0,20.7715,20.9113,20.7715,20.8247,562100.0
2012-06-20 13:30:00,31.28,31.3,31.22,31.28,197500.0,20.8247,20.8381,20.7848,20.8247,197500.0
2012-06-20 14:00:00,31.28,31.34,31.18,31.19,474400.0,20.8247,20.8647,20.7582,20.7648,474400.0
2012-06-20 14:30:00,31.2,31.24,31.1,31.15,199200.0,20.7715,20.7981,20.7049,20.7382,199200.0
2012-06-20 15:00:00,31.16,31.16,31.05,31.13,234900.0,20.7449,20.7449,20.6716,20.7249,234900.0
2012-06-20 15:30:00,31.12,31.21,31.1,31.21,329300.0,20.7182,20.7781,20.7049,20.7781,329300.0
2012-06-21 09:30:00,31.14,31.2,31.06,31.09,159800.0,20.7315,20.7715,20.6783,20.6983,159800.0
2012-06-21 10:00:00,31.09,31.09,30.93,30.97,659200.0,20.6983,20.6983,20.5917,20.6184,659200.0
2012-06-21 10:30:00,30.96,31.08,30.95,31.03,167300.0,20.6117,20.6916,20.6051,20.6583,167300.0
2012-06-21 11:00:00,31.02,31.02,30.8,30.84,117200.0,20.6517,20.6517,20.5052,20.5318,117200.0
2012-06-21 11:30:00,30.84,30.85,30.73,30.85,137100.0,20.5318,20.5385,20.4586,20.5385,137100.0
2012-06-21 12:00:00,30.84,30.85,30.67,30.67,123700.0,20.5318,20.5385,20.4186,20.4186,123700.0
2012-06-21 12:30:00,30.67,30.72,30.66,30.7,52800.0,20.4186,20.4519,20.412,20.4386,52800.0
2012-06-21 13:00:00,30.71,30.73,30.65,30.66,155700.0,20.4453,20.4586,20.4053,20.412,155700.0
2012-06-21 13:30:00,30.65,30.68,30.58,30.62,94400.0,20.4053,20.4253,20.3587,20.3854,94400.0
2012-06-21 14:00:00,30.61,30.62,30.49,30.51,522600.0,20.3787,20.3854,20.2988,20.3121,522600.0
2012-06-21 14:30:00,30.51,30.58,30.49,30.56,188100.0,20.3121,20.3587,20.2988,20.3454,188100.0
2012-06-21 15:00:00,30.56,30.57,30.42,30.47,198700.0,20.3454,20.3521,20.2522,20.2855,198700.0
2012-06-21 15:30:00,30.46,30.5,30.38,30.39,215200.0,20.2788,20.3055,20.2256,20.2322,215200.0
2012-06-22 09:30:00,30.69,30.74,30.57,30.67,285900.0,20.432,20.4652,20.3521,20.4186,285900.0
2012-06-22 10:00:00,30.66,30.71,30.56,30.56,109200.0,20.412,20.4453,20.3454,20.3454,109200.0
2012-06-22 10:30:00,30.57,30.61,30.52,30.55,122400.0,20.3521,20.3787,20.3188,20.3387,122400.0
2012-06-22 11:00:00,30.54,30.57,30.48,30.49,120800.0,20.3321,20.3521,20.2921,20.2988,120800.0
2012-06-22 11:30:00,30.48,30.58,30.48,30.57,91300.0,20.2921,20.3587,20.2921,20.3521,91300.0
2012-06-22 12:00:00,30.57,30.58,30.54,30.57,122800.0,20.3521,20.3587,20.3321,20.3521,122800.0
2012-06-22 12:30:00,30.57,30.6,30.56,30.57,114300.0,20.3521,20.372,20.3454,20.3521,114300.0
2012-06-22 13:00:00,30.56,30.6,30.54,30.59,101000.0,20.3454,20.372,20.3321,20.3654,101000.0
2012-06-22 13:30:00,30.59,30.62,30.59,30.61,102600.0,20.3654,20.3854,20.3654,20.3787,102600.0
2012-06-22 14:00:00,30.61,30.66,30.61,30.63,74900.0,20.3787,20.412,20.3787,20.392,74900.0
2012-06-22 14:30:00,30.63,30.7,30.62,30.7,105900.0,20.392,20.4386,20.3854,20.4386,105900.0
2012-06-22 15:00:00,30.7,30.71,30.65,30.66,94200.0,20.4386,20.4453,20.4053,20.412,94200.0
2012-06-22 15:30:00,30.66,30.73,30.64,30.7,257800.0,20.412,20.4586,20.3987,20.4386,257800.0
2012-06-25 09:30:00,30.15,30.17,30.06,30.08,147800.0,20.0724,20.0858,20.0125,20.0258,147800.0
2012-06-25 10:00:00,30.09,30.13,29.96,29.98,418900.0,20.0325,20.0591,19.946,19.9593,418900.0
2012-06-25 10:30:00,29.98,30.04,29.96,30.02,91300.0,19.9593,19.9992,19.946,19.9859,91300.0
2012-06-25 11:00:00,30.02,30.07,29.99,30.04,95800.0,19.9859,20.0192,19.9659,19.9992,95800.0
2012-06-25 11:30:00,30.04,30.05,29.96,29.97,120000.0,19.9992,20.0059,19.946,19.9526,120000.0
2012-06-25 12:00:00,29.96,30.02,29.95,30.01,44900.0,19.946,19.9859,19.9393,19.9792,44900.0
2012-06-25 12:30:00,30.01,30.02,29.99,29.99,93000.0,19.9792,19.9859,19.9659,19.9659,93000.0
2012-06-25 13:00:00,29.99,30.01,29.97,30.01,46200.0,19.9659,19.9792,19.9526,19.9792,46200.0
2012-06-25 13:30:00,30.0,30.04,29.99,30.02,311100.0,19.9726,19.9992,19.9659,19.9859,311100.0
2012-06-25 14:00:00,30.02,30.04,29.99,30.0,113300.0,19.9859,19.9992,19.9659,19.9726,113300.0
2012-06-25 14:30:00,29.99,30.0,29.94,29.96,160100.0,19.9659,19.9726,19.9326,19.946,160100.0
2012-06-25 15:00:00,29.95,30.06,29.95,30.04,171400.0,19.9393,20.0125,19.9393,19.9992,171400.0
2012-06-25 15:30:00,30.04,30.06,29.99,30.0,450800.0,19.9992,20.0125,19.9659,19.9726,450800.0
2012-06-26 09:30:00,30.16,30.21,30.12,30.16,236700.0,20.0791,20.1124,20.0525,20.0791,236700.0
2012-06-26 10:00:00,30.17,30.21,30.05,30.05,399300.0,20.0858,20.1124,20.0059,20.0059,399300.0
2012-06-26 10:30:00,30.04,30.07,29.98,30.03,171900.0,19.9992,20.0192,19.9593,19.9926,171900.0
2012-06-26 11:00:00,30.03,30.09,29.92,30.02,263900.0,19.9926,20.0325,19.9193,19.9859,263900.0
2012-06-26 11:30:00,30.02,30.11,30.01,30.09,113500.0,19.9859,20.0458,19.9792,20.0325,113500.0
2012-06-26 12:00:00,30.09,30.17,30.08,30.14,118200.0,20.0325,20.0858,20.0258,20.0658,118200.0
2012-06-26 12:30:00,30.15,30.2,30.13,30.16,104400.0,20.0724,20.1057,20.0591,20.0791,104400.0
2012-06-26 13:00:00,30.16,30.18,30.14,30.14,249100.0,20.0791,20.0924,20.0658,20.0658,249100.0
2012-06-26 13:30:00,30.14,30.18,30.11,30.17,133400.0,20.0658,20.0924,20.0458,20.0858,133400.0
2012-06-26 14:00:00,30.18,30.27,30.18,30.24,126100.0,20.0924,20.1523,20.0924,20.1324,126100.0
2012-06-26 14:30:00,30.24,30.26,30.19,30.22,507800.0,20.1324,20.1457,20.0991,20.1191,507800.0
2012-06-26 15:00:00,30.22,30.26,30.21,30.23,314400.0,20.1191,20.1457,20.1124,20.1257,314400.0
2012-06-26 15:30:00,30.23,30.25,30.16,30.17,347400.0,20.1257,20.139,20.0791,20.0858,347400.0
2012-06-27 09:30:00,30.27,30.34,30.21,30.29,129700.0,20.1523,20.1989,20.1124,20.1657,129700.0
2012-06-27 10:00:00,30.3,30.45,30.27,30.42,132200.0,20.1723,20.2722,20.1523,20.2522,132200.0
2012-06-27 10:30:00,30.42,30.45,30.37,30.39,77300.0,20.2522,20.2722,20.2189,20.2322,77300.0
2012-06-27 11:00:00,30.39,30.45,30.36,30.37,196000.0,20.2322,20.2722,20.2123,20.2189,196000.0
2012-06-27 11:30:00,30.38,30.47,30.38,30.46,160400.0,20.2256,20.2855,20.2256,20.2788,160400.0
2012-06-27 12:00:00,30.46,30.51,30.45,30.48,334500.0,20.2788,20.3121,20.2722,20.2921,334500.0
2012-06-27 12:30:00,30.49,30.49,30.45,30.46,249800.0,20.2988,20.2988,20.2722,20.2788,249800.0
2012-06-27 13:00:00,30.46,30.48,30.45,30.45,153400.0,20.2788,20.2921,20.2722,20.2722,153400.0
2012-06-27 13:30:00,30.45,30.47,30.43,30.46,102700.0,20.2722,20.2855,20.2589,20.2788,102700.0
2012-06-27 14:00:00,30.45,30.46,30.4,30.42,293000.0,20.2722,20.2788,20.2389,20.2522,293000.0
2012-06-27 14:30:00,30.41,30.43,30.4,30.41,131600.0,20.2455,20.2589,20.2389,20.2455,131600.0
2012-06-27 15:00:00,30.4,30.48,30.4,30.47,227800.0,20.2389,20.2921,20.2389,20.2855,227800.0
2012-06-27 15:30:00,30.47,30.5,30.45,30.45,207100.0,20.2855,20.3055,20.2722,20.2722,207100.0
2012-06-28 09:30:00,30.22,30.24,30.15,30.22,356600.0,20.1191,20.1324,20.0724,20.1191,356600.0
2012-06-28 10:00:00,30.21,30.31,30.15,30.25,574900.0,20.1124,20.179,20.0724,20.139,574900.0
2012-06-28 10:30:00,30.25,30.26,30.11,30.19,324800.0,20.139,20.1457,20.0458,20.0991,324800.0
2012-06-28 11:00:00,30.19,30.31,30.15,30.3,235300.0,20.0991,20.179,20.0724,20.1723,235300.0
2012-06-28 11:30:00,30.3,30.34,30.29,30.31,334500.0,20.1723,20.1989,20.1657,20.179,334500.0
2012-06-28 12:00:00,30.31,30.32,30.26,30.29,50200.0,20.179,20.1856,20.1457,20.1657,50200.0
2012-06-28 12:30:00,30.29,30.31,30.26,30.3,72400.0,20.1657,20.179,20.1457,20.1723,72400.0
2012-06-28 13:00:00,30.3,30.32,30.26,30.28,43300.0,20.1723,20.1856,20.1457,20.159,43300.0
2012-06-28 13:30:00,30.28,30.28,30.22,30.26,96600.0,20.159,20.159,20.1191,20.1457,96600.0
2012-06-28 14:00:00,30.26,30.27,30.2,30.22,140400.0,20.1457,20.1523,20.1057,20.1191,140400.0
2012-06-28 14:30:00,30.22,30.27,30.21,30.27,100900.0,20.1191,20.1523,20.1124,20.1523,100900.0
2012-06-28 15:00:00,30.27,30.33,30.27,30.33,115000.0,20.1523,20.1923,20.1523,20.1923,115000.0
2012-06-28 15:30:00,30.33,30.53,30.27,30.5,853400.0,20.1923,20.3254,20.1523,20.3055,853400.0
2012-06-29 09:30:00,31.47,31.48,31.36,31.47,614000.0,20.9512,20.9579,20.878,20.9512,614000.0
2012-06-29 10:00:00,31.48,31.6,31.48,31.55,355300.0,20.9579,21.0378,20.9579,21.0045,355300.0
2012-06-29 10:30:00,31.55,31.56,31.5,31.54,160200.0,21.0045,21.0112,20.9712,20.9978,160200.0
2012-06-29 11:00:00,31.54,31.54,31.49,31.5,126200.0,20.9978,20.9978,20.9646,20.9712,126200.0
2012-06-29 11:30:00,31.51,31.53,31.48,31.51,110100.0,20.9779,20.9912,20.9579,20.9779,110100.0
2012-06-29 12:00:00,31.51,31.52,31.48,31.5,64100.0,20.9779,20.9845,20.9579,20.9712,64100.0
2012-06-29 12:30:00,31.5,31.52,31.48,31.51,149500.0,20.9712,20.9845,20.9579,20.9779,149500.0
2012-06-29 13:00:00,31.52,31.57,31.51,31.55,236100.0,20.9845,21.0178,20.9779,21.0045,236100.0
2012-06-29 13:30:00,31.55,31.57,31.53,31.57,157600.0,21.0045,21.0178,20.9912,21.0178,157600.0
2012-06-29 14:00:00,31.57,31.6,31.54,31.59,226100.0,21.0178,21.0378,20.9978,21.0311,226100.0
2012-06-29 14:30:00,31.58,31.6,31.58,31.59,175600.0,21.0245,21.0378,21.0245,21.0311,175600.0
2012-06-29 15:00:00,31.59,31.59,31.52,31.54,148600.0,21.0311,21.0311,20.9845,20.9978,148600.0
2012-06-29 15:30:00,31.54,31.62,31.52,31.58,847200.0,20.9978,21.0511,20.9845,21.0245,847200.0
2012-07-02 09:30:00,31.68,31.72,31.64,31.69,208200.0,21.0911,21.1177,21.0644,21.0977,208200.0
2012-07-02 10:00:00,31.69,31.69,31.54,31.6,254500.0,21.0977,21.0977,20.9978,21.0378,254500.0
2012-07-02 10:30:00,31.6,31.71,31.59,31.66,224800.0,21.0378,21.111,21.0311,21.0777,224800.0
2012-07-02 11:00:00,31.65,31.68,31.61,31.63,205200.0,21.0711,21.0911,21.0444,21.0578,205200.0
2012-07-02 11:30:00,31.63,31.71,31.63,31.68,235000.0,21.0578,21.111,21.0578,21.0911,235000.0
2012-07-02 12:00:00,31.68,31.74,31.67,31.73,267700.0,21.0911,21.131,21.0844,21.1243,267700.0
2012-07-02 12:30:00,31.73,31.79,31.72,31.78,190400.0,21.1243,21.1643,21.1177,21.1576,190400.0
2012-07-02 13:00:00,31.79,31.79,31.75,31.76,241100.0,21.1643,21.1643,21.1377,21.1443,241100.0
2012-07-02 13:30:00,31.75,31.76,31.71,31.71,370200.0,21.1377,21.1443,21.111,21.111,370200.0
2012-07-02 14:00:00,31.72,31.79,31.69,31.76,515000.0,21.1177,21.1643,21.0977,21.1443,515000.0
2012-07-02 14:30:00,31.76,31.78,31.72,31.74,483200.0,21.1443,21.1576,21.1177,21.131,483200.0
2012-07-02 15:00:00,31.74,31.77,31.7,31.75,325600.0,21.131,21.151,21.1044,21.1377,325600.0
2012-07-02 15:30:00,31.75,31.83,31.74,31.78,472800.0,21.1377,21.1909,21.131,21.1576,472800.0
2012-07-03 09:30:00,31.81,31.92,31.77,31.9,1322600.0,21.1776,21.2508,21.151,21.2375,1322600.0
2012-07-03 10:00:00,31.91,31.94,31.87,31.9,517500.0,21.2442,21.2641,21.2175,21.2375,517500.0
2012-07-03 10:30:00,31.9,31.98,31.89,31.95,655500.0,21.2375,21.2908,21.2309,21.2708,655500.0
2012-07-03 11:00:00,31.95,32.09,31.95,32.08,324700.0,21.2708,21.364,21.2708,21.3574,324700.0
2012-07-03 11:30:00,32.08,32.14,32.08,32.13,276200.0,21.3574,21.3973,21.3574,21.3906,276200.0
2012-07-03 12:00:00,32.13,32.13,32.08,32.09,259600.0,21.3906,21.3906,21.3574,21.364,259600.0
2012-07-03 12:30:00,32.09,32.13,32.06,32.13,489300.0,21.364,21.3906,21.344,21.3906,489300.0
2012-07-05 09:30:00,31.61,31.66,31.49,31.53,419100.0,21.0444,21.0777,20.9646,20.9912,419100.0
2012-07-05 10:00:00,31.52,31.56,31.45,31.53,888300.0,20.9845,21.0112,20.9379,20.9912,888300.0
2012-07-05 10:30:00,31.53,31.63,31.53,31.6,119500.0,20.9912,21.0578,20.9912,21.0378,119500.0
2012-07-05 11:00:00,31.61,31.66,31.61,31.65,80900.0,21.0444,21.0777,21.0444,21.0711,80900.0
2012-07-05 11:30:00,31.65,31.66,31.59,31.62,88800.0,21.0711,21.0777,21.0311,21.0511,88800.0
2012-07-05 12:00:00,31.62,31.65,31.61,31.61,180300.0,21.0511,21.0711,21.0444,21.0444,180300.0
2012-07-05 12:30:00,31.62,31.63,31.59,31.63,72100.0,21.0511,21.0578,21.0311,21.0578,72100.0
2012-07-05 13:00:00,31.63,31.69,31.63,31.64,214000.0,21.0578,21.0977,21.0578,21.0644,214000.0
2012-07-05 13:30:00,31.65,31.68,31.63,31.67,120100.0,21.0711,21.0911,21.0578,21.0844,120100.0
2012-07-05 14:00:00,31.68,31.7,31.66,31.69,103500.0,21.0911,21.1044,21.0777,21.0977,103500.0
2012-07-05 14:30:00,31.69,31.69,31.65,31.66,110400.0,21.0977,21.0977,21.0711,21.0777,110400.0
2012-07-05 15:00:00,31.65,31.67,31.61,31.63,71900.0,21.0711,21.0844,21.0444,21.0578,71900.0
2012-07-05 15:30:00,31.63,31.64,31.59,31.62,136000.0,21.0578,21.0644,21.0311,21.0511,136000.0
2012-07-06 09:30:00,31.32,31.37,31.27,31.33,233800.0,20.8514,20.8847,20.8181,20.858,233800.0
2012-07-06 10:00:00,31.32,31.35,31.23,31.29,128600.0,20.8514,20.8714,20.7915,20.8314,128600.0
2012-07-06 10:30:00,31.3,31.31,31.24,31.27,133000.0,20.8381,20.8447,20.7981,20.8181,133000.0
2012-07-06 11:00:00,31.26,31.28,31.18,31.18,152700.0,20.8114,20.8247,20.7582,20.7582,152700.0
2012-07-06 11:30:00,31.17,31.22,31.15,31.16,127000.0,20.7515,20.7848,20.7382,20.7449,127000.0
2012-07-06 12:00:00,31.16,31.18,31.13,31.17,83700.0,20.7449,20.7582,20.7249,20.7515,83700.0
2012-07-06 12:30:00,31.17,31.2,31.14,31.2,118500.0,20.7515,20.7715,20.7315,20.7715,118500.0
2012-07-06 13:00:00,31.2,31.22,31.17,31.18,103900.0,20.7715,20.7848,20.7515,20.7582,103900.0
2012-07-06 13:30:00,31.18,31.19,31.15,31.16,99100.0,20.7582,20.7648,20.7382,20.7449,99100.0
2012-07-06 14:00:00,31.16,31.17,31.11,31.12,219100.0,20.7449,20.7515,20.7116,20.7182,219100.0
2012-07-06 14:30:00,31.12,31.2,31.12,31.2,208400.0,20.7182,20.7715,20.7182,20.7715,208400.0
2012-07-06 15:00:00,31.19,31.27,31.18,31.26,134300.0,20.7648,20.8181,20.7582,20.8114,134300.0
2012-07-06 15:30:00,31.26,31.31,31.23,31.3,302300.0,20.8114,20.8447,20.7915,20.8381,302300.0
2012-07-09 09:30:00,31.14,31.17,31.04,31.06,178300.0,20.7315,20.7515,20.665,20.6783,178300.0
2012-07-09 10:00:00,31.05,31.07,31.01,31.03,158000.0,20.6716,20.6849,20.645,20.6583,158000.0
2012-07-09 10:30:00,31.03,31.14,31.02,31.11,68600.0,20.6583,20.7315,20.6517,20.7116,68600.0
2012-07-09 11:00:00,31.11,31.12,31.07,31.09,223000.0,20.7116,20.7182,20.6849,20.6983,223000.0
2012-07-09 11:30:00,31.09,31.11,31.03,31.03,174400.0,20.6983,20.7116,20.6583,20.6583,174400.0
2012-07-09 12:00:00,31.03,31.11,31.03,31.1,102400.0,20.6583,20.7116,20.6583,20.7049,102400.0
2012-07-09 12:30:00,31.1,31.13,31.08,31.08,220200.0,20.7049,20.7249,20.6916,20.6916,220200.0
2012-07-09 13:00:00,31.09,31.14,31.08,31.14,69400.0,20.6983,20.7315,20.6916,20.7315,69400.0
2012-07-09 13:30:00,31.14,31.17,31.13,31.15,86700.0,20.7315,20.7515,20.7249,20.7382,86700.0
2012-07-09 14:00:00,31.15,31.16,31.11,31.12,74300.0,20.7382,20.7449,20.7116,20.7182,74300.0
2012-07-09 14:30:00,31.12,31.14,31.09,31.13,65600.0,20.7182,20.7315,20.6983,20.7249,65600.0
2012-07-09 15:00:00,31.13,31.19,31.13,31.19,205800.0,20.7249,20.7648,20.7249,20.7648,205800.0
2012-07-09 15:30:00,31.19,31.24,31.17,31.23,728900.0,20.7648,20.7981,20.7515,20.7915,728900.0
2012-07-10 09:30:00,31.34,31.4,31.28,31.29,264800.0,20.8647,20.9046,20.8247,20.8314,264800.0
2012-07-10 10:00:00,31.28,31.32,31.13,31.22,107000.0,20.8247,20.8514,20.7249,20.7848,107000.0
2012-07-10 10:30:00,31.22,31.24,31.13,31.19,103800.0,20.7848,20.7981,20.7249,20.7648,103800.0
2012-07-10 11:00:00,31.18,31.18,31.1,31.16,77700.0,20.7582,20.7582,20.7049,20.7449,77700.0
2012-07-10 11:30:00,31.15,31.18,31.13,31.18,119400.0,20.7382,20.7582,20.7249,20.7582,119400.0
2012-07-10 12:00:00,31.18,31.18,31.15,31.16,75400.0,20.7582,20.7582,20.7382,20.7449,75400.0
2012-07-10 12:30:00,31.15,31.2,31.15,31.18,128300.0,20.7382,20.7715,20.7382,20.7582,128300.0
2012-07-10 13:00:00,31.18,31.2,31.14,31.15,162000.0,20.7582,20.7715,20.7315,20.7382,162000.0
2012-07-10 13:30:00,31.16,31.16,31.1,31.13,328500.0,20.7449,20.7449,20.7049,20.7249,328500.0
2012-07-10 14:00:00,31.13,31.14,31.02,31.03,383300.0,20.7249,20.7315,20.6517,20.6583,383300.0
2012-07-10 14:30:00,31.02,31.03,30.97,30.98,293200.0,20.6517,20.6583,20.6184,20.625,293200.0
2012-07-10 15:00:00,30.99,31.04,30.96,30.97,280000.0,20.6317,20.665,20.6117,20.6184,280000.0
2012-07-10 15:30:00,30.97,31.04,30.93,30.99,1079200.0,20.6184,20.665,20.5917,20.6317,1079200.0
2012-07-11 09:30:00,31.09,31.2,31.07,31.15,179100.0,20.6983,20.7715,20.6849,20.7382,179100.0
2012-07-11 10:00:00,31.16,31.22,31.14,31.15,140800.0,20.7449,20.7848,20.7315,20.7382,140800.0
2012-07-11 10:30:00,31.16,31.17,31.05,31.05,82000.0,20.7449,20.7515,20.6716,20.6716,82000.0
2012-07-11 11:00:00,31.05,31.13,31.05,31.06,166400.0,20.6716,20.7249,20.6716,20.6783,166400.0
2012-07-11 11:30:00,31.05,31.13,31.05,31.1,69900.0,20.6716,20.7249,20.6716,20.7049,69900.0
2012-07-11 12:00:00,31.11,31.16,31.1,31.11,105200.0,20.7116,20.7449,20.7049,20.7116,105200.0
2012-07-11 12:30:00,31.11,31.16,31.11,31.15,73300.0,20.7116,20.7449,20.7116,20.7382,73300.0
2012-07-11 13:00:00,31.16,31.16,31.11,31.13,94600.0,20.7449,20.7449,20.7116,20.7249,94600.0
2012-07-11 13:30:00,31.13,31.18,31.12,31.16,52400.0,20.7249,20.7582,20.7182,20.7449,52400.0
2012-07-11 14:00:00,31.16,31.19,30.94,30.97,208000.0,20.7449,20.7648,20.5984,20.6184,208000.0
2012-07-11 14:30:00,30.96,31.04,30.93,30.99,99700.0,20.6117,20.665,20.5917,20.6317,99700.0
2012-07-11 15:00:00,31.0,31.06,30.98,31.0,126500.0,20.6383,20.6783,20.625,20.6383,126500.0
2012-07-11 15:30:00,31.01,31.16,31.0,31.11,143500.0,20.645,20.7449,20.6383,20.7116,143500.0
2012-07-12 09:30:00,30.68,30.69,30.56,30.61,176900.0,20.4253,20.432,20.3454,20.3787,176900.0
2012-07-12 10:00:00,30.6,30.63,30.54,30.58,74200.0,20.372,20.392,20.3321,20.3587,74200.0
2012-07-12 10:30:00,30.58,30.6,30.52,30.59,87900.0,20.3587,20.372,20.3188,20.3654,87900.0
2012-07-12 11:00:00,30.59,30.67,30.58,30.65,90500.0,20.3654,20.4186,20.3587,20.4053,90500.0
2012-07-12 11:30:00,30.65,30.75,30.63,30.73,136600.0,20.4053,20.4719,20.392,20.4586,136600.0
2012-07-12 12:00:00,30.73,30.74,30.69,30.71,65000.0,20.4586,20.4652,20.432,20.4453,65000.0
2012-07-12 12:30:00,30.71,30.73,30.68,30.72,79000.0,20.4453,20.4586,20.4253,20.4519,79000.0
2012-07-12 13:00:00,30.73,30.8,30.7,30.76,133100.0,20.4586,20.5052,20.4386,20.4786,133100.0
2012-07-12 13:30:00,30.76,30.82,30.74,30.74,113600.0,20.4786,20.5185,20.4652,20.4652,113600.0
2012-07-12 14:00:00,30.75,30.78,30.72,30.76,132000.0,20.4719,20.4919,20.4519,20.4786,132000.0
2012-07-12 14:30:00,30.76,30.79,30.75,30.78,47300.0,20.4786,20.4985,20.4719,20.4919,47300.0
2012-07-12 15:00:00,30.78,30.85,30.77,30.82,191200.0,20.4919,20.5385,20.4852,20.5185,191200.0
2012-07-12 15:30:00,30.8,30.85,30.75,30.78,317700.0,20.5052,20.5385,20.4719,20.4919,317700.0
2012-07-13 09:30:00,30.79,31.08,30.79,31.04,268300.0,20.4985,20.6916,20.4985,20.665,268300.0
2012-07-13 10:00:00,31.07,31.16,31.04,31.09,158700.0,20.6849,20.7449,20.665,20.6983,158700.0
2012-07-13 10:30:00,31.1,31.16,31.1,31.15,68900.0,20.7049,20.7449,20.7049,20.7382,68900.0
2012-07-13 11:00:00,31.14,31.15,31.08,31.09,117400.0,20.7315,20.7382,20.6916,20.6983,117400.0
2012-07-13 11:30:00,31.09,31.17,31.09,31.15,97300.0,20.6983,20.7515,20.6983,20.7382,97300.0
2012-07-13 12:00:00,31.15,31.19,31.14,31.16,69600.0,20.7382,20.7648,20.7315,20.7449,69600.0
2012-07-13 12:30:00,31.16,31.17,31.15,31.17,82200.0,20.7449,20.7515,20.7382,20.7515,82200.0
2012-07-13 13:00:00,31.17,31.2,31.16,31.17,35400.0,20.7515,20.7715,20.7449,20.7515,35400.0
2012-07-13 13:30:00,31.18,31.21,31.17,31.2,81600.0,20.7582,20.7781,20.7515,20.7715,81600.0
2012-07-13 14:00:00,31.19,31.19,31.17,31.18,50200.0,20.7648,20.7648,20.7515,20.7582,50200.0
2012-07-13 14:30:00,31.17,31.19,31.17,31.19,83000.0,20.7515,20.7648,20.7515,20.7648,83000.0
2012-07-13 15:00:00,31.2,31.27,31.2,31.24,155500.0,20.7715,20.8181,20.7715,20.7981,155500.0
2012-07-13 15:30:00,31.23,31.25,31.21,31.21,258400.0,20.7915,20.8048,20.7781,20.7781,258400.0
2012-07-16 09:30:00,31.13,31.13,31.01,31.03,54700.0,20.7249,20.7249,20.645,20.6583,54700.0
2012-07-16 10:00:00,31.02,31.06,30.97,31.06,113500.0,20.6517,20.6783,20.6184,20.6783,113500.0
2012-07-16 10:30:00,31.05,31.16,31.05,31.13,98300.0,20.6716,20.7449,20.6716,20.7249,98300.0
2012-07-16 11:00:00,31.13,31.25,31.12,31.23,95300.0,20.7249,20.8048,20.7182,20.7915,95300.0
2012-07-16 11:30:00,31.22,31.22,31.18,31.2,33900.0,20.7848,20.7848,20.7582,20.7715,33900.0
2012-07-16 12:00:00,31.21,31.22,31.14,31.15,65000.0,20.7781,20.7848,20.7315,20.7382,65000.0
2012-07-16 12:30:00,31.15,31.17,31.12,31.16,51900.0,20.7382,20.7515,20.7182,20.7449,51900.0
2012-07-16 13:00:00,31.16,31.18,31.14,31.18,209600.0,20.7449,20.7582,20.7315,20.7582,209600.0
2012-07-16 13:30:00,31.18,31.24,31.18,31.22,207200.0,20.7582,20.7981,20.7582,20.7848,207200.0
2012-07-16 14:00:00,31.22,31.3,31.22,31.29,347800.0,20.7848,20.8381,20.7848,20.8314,347800.0
2012-07-16 14:30:00,31.29,31.29,31.22,31.23,143500.0,20.8314,20.8314,20.7848,20.7915,143500.0
2012-07-16 15:00:00,31.24,31.26,31.22,31.24,127000.0,20.7981,20.8114,20.7848,20.7981,127000.0
2012-07-16 15:30:00,31.25,31.25,31.18,31.21,177100.0,20.8048,20.8048,20.7582,20.7781,177100.0
2012-07-17 09:30:00,31.3,31.33,31.22,31.26,120100.0,20.8381,20.858,20.7848,20.8114,120100.0
2012-07-17 10:00:00,31.27,31.27,31.05,31.1,189000.0,20.8181,20.8181,20.6716,20.7049,189000.0
2012-07-17 10:30:00,31.1,31.1,30.92,31.0,154900.0,20.7049,20.7049,20.5851,20.6383,154900.0
2012-07-17 11:00:00,31.01,31.1,31.0,31.03,78100.0,20.645,20.7049,20.6383,20.6583,78100.0
2012-07-17 11:30:00,31.04,31.19,31.02,31.19,89300.0,20.665,20.7648,20.6517,20.7648,89300.0
2012-07-17 12:00:00,31.19,31.26,31.18,31.24,74800.0,20.7648,20.8114,20.7582,20.7981,74800.0
2012-07-17 12:30:00,31.25,31.28,31.22,31.22,75200.0,20.8048,20.8247,20.7848,20.7848,75200.0
2012-07-17 13:00:00,31.21,31.34,31.21,31.33,132700.0,20.7781,20.8647,20.7781,20.858,132700.0
2012-07-17 13:30:00,31.33,31.37,31.33,31.34,79400.0,20.858,20.8847,20.858,20.8647,79400.0
2012-07-17 14:00:00,31.33,31.37,31.33,31.35,95700.0,20.858,20.8847,20.858,20.8714,95700.0
2012-07-17 14:30:00,31.35,31.39,31.34,31.37,80000.0,20.8714,20.898,20.8647,20.8847,80000.0
2012-07-17 15:00:00,31.38,31.38,31.32,31.32,68300.0,20.8913,20.8913,20.8514,20.8514,68300.0
2012-07-17 15:30:00,31.31,31.36,31.29,31.33,162300.0,20.8447,20.878,20.8314,20.858,162300.0
2012-07-18 09:30:00,31.19,31.36,31.19,31.31,292400.0,20.7648,20.878,20.7648,20.8447,292400.0
2012-07-18 10:00:00,31.31,31.43,31.31,31.42,213100.0,20.8447,20.9246,20.8447,20.918,213100.0
2012-07-18 10:30:00,31.42,31.49,31.37,31.48,99700.0,20.918,20.9646,20.8847,20.9579,99700.0
2012-07-18 11:00:00,31.48,31.48,31.43,31.45,42700.0,20.9579,20.9579,20.9246,20.9379,42700.0
2012-07-18 11:30:00,31.45,31.54,31.45,31.5,66100.0,20.9379,20.9978,20.9379,20.9712,66100.0
2012-07-18 12:00:00,31.5,31.58,31.49,31.55,72700.0,20.9712,21.0245,20.9646,21.0045,72700.0
2012-07-18 12:30:00,31.55,31.58,31.55,31.56,84300.0,21.0045,21.0245,21.0045,21.0112,84300.0
2012-07-18 13:00:00,31.56,31.57,31.55,31.57,55200.0,21.0112,21.0178,21.0045,21.0178,55200.0
2012-07-18 13:30:00,31.57,31.57,31.51,31.52,83200.0,21.0178,21.0178,20.9779,20.9845,83200.0
2012-07-18 14:00:00,31.52,31.55,31.52,31.54,60600.0,20.9845,21.0045,20.9845,20.9978,60600.0
2012-07-18 14:30:00,31.54,31.54,31.46,31.49,134200.0,20.9978,20.9978,20.9446,20.9646,134200.0
2012-07-18 15:00:00,31.49,31.55,31.49,31.52,148600.0,20.9646,21.0045,20.9646,20.9845,148600.0
2012-07-18 15:30:00,31.53,31.56,31.52,31.54,250400.0,20.9912,21.0112,20.9845,20.9978,250400.0
2012-07-19 09:30:00,31.72,31.75,31.65,31.74,287400.0,21.1177,21.1377,21.0711,21.131,287400.0
2012-07-19 10:00:00,31.74,31.75,31.64,31.73,200500.0,21.131,21.1377,21.0644,21.1243,200500.0
2012-07-19 10:30:00,31.73,31.78,31.71,31.75,55800.0,21.1243,21.1576,21.111,21.1377,55800.0
2012-07-19 11:00:00,31.76,31.79,31.75,31.77,54300.0,21.1443,21.1643,21.1377,21.151,54300.0
2012-07-19 11:30:00,31.77,31.81,31.75,31.79,51100.0,21.151,21.1776,21.1377,21.1643,51100.0
2012-07-19 12:00:00,31.78,31.88,31.78,31.85,121900.0,21.1576,21.2242,21.1576,21.2042,121900.0
2012-07-19 12:30:00,31.86,31.88,31.79,31.79,50200.0,21.2109,21.2242,21.1643,21.1643,50200.0
2012-07-19 13:00:00,31.8,31.86,31.8,31.83,66000.0,21.1709,21.2109,21.1709,21.1909,66000.0
2012-07-19 13:30:00,31.82,31.83,31.74,31.76,39800.0,21.1843,21.1909,21.131,21.1443,39800.0
2012-07-19 14:00:00,31.76,31.81,31.75,31.78,116100.0,21.1443,21.1776,21.1377,21.1576,116100.0
2012-07-19 14:30:00,31.78,31.85,31.77,31.82,72300.0,21.1576,21.2042,21.151,21.1843,72300.0
2012-07-19 15:00:00,31.82,31.82,31.77,31.78,530300.0,21.1843,21.1843,21.151,21.1576,530300.0
2012-07-19 15:30:00,31.77,31.83,31.77,31.82,177500.0,21.151,21.1909,21.151,21.1843,177500.0
2012-07-20 09:30:00,31.25,31.28,31.15,31.19,321000.0,20.8048,20.8247,20.7382,20.7648,321000.0
2012-07-20 10:00:00,31.18,31.27,31.18,31.21,63900.0,20.7582,20.8181,20.7582,20.7781,63900.0
2012-07-20 10:30:00,31.21,31.21,31.09,31.15,70400.0,20.7781,20.7781,20.6983,20.7382,70400.0
2012-07-20 11:00:00,31.16,31.2,31.12,31.16,67600.0,20.7449,20.7715,20.7182,20.7449,67600.0
2012-07-20 11:30:00,31.18,31.22,31.12,31.19,65100.0,20.7582,20.7848,20.7182,20.7648,65100.0
2012-07-20 12:00:00,31.19,31.19,31.12,31.13,42200.0,20.7648,20.7648,20.7182,20.7249,42200.0
2012-07-20 12:30:00,31.11,31.14,31.09,31.14,66100.0,20.7116,20.7315,20.6983,20.7315,66100.0
2012-07-20 13:00:00,31.14,31.15,31.07,31.08,160400.0,20.7315,20.7382,20.6849,20.6916,160400.0
2012-07-20 13:30:00,31.08,31.12,31.08,31.11,53300.0,20.6916,20.7182,20.6916,20.7116,53300.0
2012-07-20 14:00:00,31.1,31.14,31.1,31.1,71300.0,20.7049,20.7315,20.7049,20.7049,71300.0
2012-07-20 14:30:00,31.09,31.12,31.08,31.1,58000.0,20.6983,20.7182,20.6916,20.7049,58000.0
2012-07-20 15:00:00,31.11,31.13,31.1,31.12,61900.0,20.7116,20.7249,20.7049,20.7182,61900.0
2012-07-20 15:30:00,31.11,31.13,31.08,31.12,108400.0,20.7116,20.7249,20.6916,20.7182,108400.0
2012-07-23 09:30:00,30.26,30.27,30.15,30.23,149300.0,20.1457,20.1523,20.0724,20.1257,149300.0
2012-07-23 10:00:00,30.22,30.25,30.19,30.25,97100.0,20.1191,20.139,20.0991,20.139,97100.0
2012-07-23 10:30:00,30.25,30.37,30.23,30.31,164300.0,20.139,20.2189,20.1257,20.179,164300.0
2012-07-23 11:00:00,30.33,30.41,30.32,30.35,210900.0,20.1923,20.2455,20.1856,20.2056,210900.0
2012-07-23 11:30:00,30.34,30.38,30.3,30.36,50200.0,20.1989,20.2256,20.1723,20.2123,50200.0
2012-07-23 12:00:00,30.37,30.37,30.32,30.34,74500.0,20.2189,20.2189,20.1856,20.1989,74500.0
2012-07-23 12:30:00,30.34,30.44,30.33,30.42,109600.0,20.1989,20.2655,20.1923,20.2522,109600.0
2012-07-23 13:00:00,30.42,30.43,30.4,30.41,46000.0,20.2522,20.2589,20.2389,20.2455,46000.0
2012-07-23 13:30:00,30.42,30.45,30.42,30.44,61600.0,20.2522,20.2722,20.2522,20.2655,61600.0
2012-07-23 14:00:00,30.44,30.47,30.42,30.43,112400.0,20.2655,20.2855,20.2522,20.2589,112400.0
2012-07-23 14:30:00,30.43,30.46,30.42,30.44,105900.0,20.2589,20.2788,20.2522,20.2655,105900.0
2012-07-23 15:00:00,30.44,30.52,30.41,30.52,82200.0,20.2655,20.3188,20.2455,20.3188,82200.0
2012-07-23 15:30:00,30.52,30.53,30.45,30.46,189800.0,20.3188,20.3254,20.2722,20.2788,189800.0
2012-07-24 09:30:00,30.4,30.44,30.31,30.31,49000.0,20.2389,20.2655,20.179,20.179,49000.0
2012-07-24 10:00:00,30.32,30.34,30.19,30.21,70500.0,20.1856,20.1989,20.0991,20.1124,70500.0
2012-07-24 10:30:00,30.21,30.25,30.15,30.19,52300.0,20.1124,20.139,20.0724,20.0991,52300.0
2012-07-24 11:00:00,30.19,30.26,30.15,30.24,127600.0,20.0991,20.1457,20.0724,20.1324,127600.0
2012-07-24 11:30:00,30.21,30.21,30.07,30.09,112500.0,20.1124,20.1124,20.0192,20.0325,112500.0
2012-07-24 12:00:00,30.08,30.08,29.93,29.97,91500.0,20.0258,20.0258,19.926,19.9526,91500.0
2012-07-24 12:30:00,29.97,30.04,29.96,30.04,90600.0,19.9526,19.9992,19.946,19.9992,90600.0
2012-07-24 13:00:00,30.04,30.06,29.99,29.99,316000.0,19.9992,20.0125,19.9659,19.9659,316000.0
2012-07-24 13:30:00,29.99,30.03,29.98,30.01,123900.0,19.9659,19.9926,19.9593,19.9792,123900.0
2012-07-24 14:00:00,30.02,30.02,29.92,29.93,118200.0,19.9859,19.9859,19.9193,19.926,118200.0
2012-07-24 14:30:00,29.92,30.02,29.91,30.0,95600.0,19.9193,19.9859,19.9127,19.9726,95600.0
2012-07-24 15:00:00,30.0,30.06,29.95,30.06,101900.0,19.9726,20.0125,19.9393,20.0125,101900.0
2012-07-24 15:30:00,30.06,30.14,30.03,30.1,216500.0,20.0125,20.0658,19.9926,20.0392,216500.0
2012-07-25 09:30:00,30.37,30.43,30.27,30.31,92200.0,20.2189,20.2589,20.1523,20.179,92200.0
2012-07-25 10:00:00,30.29,30.31,30.23,30.27,154900.0,20.1657,20.179,20.1257,20.1523,154900.0
2012-07-25 10:30:00,30.27,30.28,30.14,30.15,53800.0,20.1523,20.159,20.0658,20.0724,53800.0
2012-07-25 11:00:00,30.15,30.23,30.15,30.18,103600.0,20.0724,20.1257,20.0724,20.0924,103600.0
2012-07-25 11:30:00,30.19,30.25,30.19,30.23,55700.0,20.0991,20.139,20.0991,20.1257,55700.0
2012-07-25 12:00:00,30.24,30.27,30.22,30.23,25200.0,20.1324,20.1523,20.1191,20.1257,25200.0
2012-07-25 12:30:00,30.23,30.28,30.23,30.27,27200.0,20.1257,20.159,20.1257,20.1523,27200.0
2012-07-25 13:00:00,30.27,30.35,30.27,30.34,46000.0,20.1523,20.2056,20.1523,20.1989,46000.0
2012-07-25 13:30:00,30.36,30.42,30.34,30.4,307800.0,20.2123,20.2522,20.1989,20.2389,307800.0
2012-07-25 14:00:00,30.39,30.41,30.36,30.41,176200.0,20.2322,20.2455,20.2123,20.2455,176200.0
2012-07-25 14:30:00,30.41,30.42,30.38,30.38,47200.0,20.2455,20.2522,20.2256,20.2256,47200.0
2012-07-25 15:00:00,30.38,30.39,30.28,30.3,81100.0,20.2256,20.2322,20.159,20.1723,81100.0
2012-07-25 15:30:00,30.3,30.31,30.26,30.28,153000.0,20.1723,20.179,20.1457,20.159,153000.0
2012-07-26 09:30:00,31.11,31.15,31.04,31.09,186800.0,20.7116,20.7382,20.665,20.6983,186800.0
2012-07-26 10:00:00,31.08,31.22,31.06,31.19,152900.0,20.6916,20.7848,20.6783,20.7648,152900.0
2012-07-26 10:30:00,31.21,31.24,31.08,31.12,45200.0,20.7781,20.7981,20.6916,20.7182,45200.0
2012-07-26 11:00:00,31.12,31.13,31.06,31.12,95000.0,20.7182,20.7249,20.6783,20.7182,95000.0
2012-07-26 11:30:00,31.13,31.14,31.05,31.06,59400.0,20.7249,20.7315,20.6716,20.6783,59400.0
2012-07-26 12:00:00,31.07,31.12,31.05,31.12,63600.0,20.6849,20.7182,20.6716,20.7182,63600.0
2012-07-26 12:30:00,31.1,31.12,31.07,31.11,70800.0,20.7049,20.7182,20.6849,20.7116,70800.0
2012-07-26 13:00:00,31.11,31.17,31.11,31.15,61800.0,20.7116,20.7515,20.7116,20.7382,61800.0
2012-07-26 13:30:00,31.15,31.17,31.13,31.13,55400.0,20.7382,20.7515,20.7249,20.7249,55400.0
2012-07-26 14:00:00,31.13,31.17,31.12,31.15,77900.0,20.7249,20.7515,20.7182,20.7382,77900.0
2012-07-26 14:30:00,31.14,31.19,31.12,31.17,52700.0,20.7315,20.7648,20.7182,20.7515,52700.0
2012-07-26 15:00:00,31.17,31.2,31.15,31.2,126700.0,20.7515,20.7715,20.7382,20.7715,126700.0
2012-07-26 15:30:00,31.19,31.25,31.18,31.19,169600.0,20.7648,20.8048,20.7582,20.7648,169600.0
2012-07-27 09:30:00,31.46,31.58,31.43,31.58,61800.0,20.9446,21.0245,20.9246,21.0245,61800.0
2012-07-27 10:00:00,31.59,31.65,31.58,31.62,84000.0,21.0311,21.0711,21.0245,21.0511,84000.0
2012-07-27 10:30:00,31.62,31.67,31.59,31.66,138400.0,21.0511,21.0844,21.0311,21.0777,138400.0
2012-07-27 11:00:00,31.66,31.7,31.64,31.67,104300.0,21.0777,21.1044,21.0644,21.0844,104300.0
2012-07-27 11:30:00,31.67,31.69,31.63,31.66,68600.0,21.0844,21.0977,21.0578,21.0777,68600.0
2012-07-27 12:00:00,31.67,31.69,31.65,31.66,31900.0,21.0844,21.0977,21.0711,21.0777,31900.0
2012-07-27 12:30:00,31.66,31.68,31.66,31.67,55000.0,21.0777,21.0911,21.0777,21.0844,55000.0
2012-07-27 13:00:00,31.67,31.86,31.67,31.86,107000.0,21.0844,21.2109,21.0844,21.2109,107000.0
2012-07-27 13:30:00,31.87,31.99,31.86,31.91,128100.0,21.2175,21.2974,21.2109,21.2442,128100.0
2012-07-27 14:00:00,31.9,31.93,31.82,31.84,107800.0,21.2375,21.2575,21.1843,21.1976,107800.0
2012-07-27 14:30:00,31.85,31.9,31.84,31.89,106800.0,21.2042,21.2375,21.1976,21.2309,106800.0
2012-07-27 15:00:00,31.89,31.95,31.89,31.95,156900.0,21.2309,21.2708,21.2309,21.2708,156900.0
2012-07-27 15:30:00,31.94,32.0,31.87,31.88,224300.0,21.2641,21.3041,21.2175,21.2242,224300.0
2012-07-30 09:30:00,31.7,31.82,31.7,31.82,114700.0,21.1044,21.1843,21.1044,21.1843,114700.0
2012-07-30 10:00:00,31.81,31.91,31.8,31.87,99200.0,21.1776,21.2442,21.1709,21.2175,99200.0
2012-07-30 10:30:00,31.88,31.88,31.81,31.83,921400.0,21.2242,21.2242,21.1776,21.1909,921400.0
2012-07-30 11:00:00,31.84,31.92,31.83,31.86,204200.0,21.1976,21.2508,21.1909,21.2109,204200.0
2012-07-30 11:30:00,31.85,31.85,31.78,31.83,149500.0,21.2042,21.2042,21.1576,21.1909,149500.0
2012-07-30 12:00:00,31.82,31.84,31.79,31.83,163500.0,21.1843,21.1976,21.1643,21.1909,163500.0
2012-07-30 12:30:00,31.82,31.86,31.8,31.84,83800.0,21.1843,21.2109,21.1709,21.1976,83800.0
2012-07-30 13:00:00,31.84,31.87,31.82,31.86,69500.0,21.1976,21.2175,21.1843,21.2109,69500.0
2012-07-30 13:30:00,31.86,31.89,31.83,31.86,67600.0,21.2109,21.2309,21.1909,21.2109,67600.0
2012-07-30 14:00:00,31.84,31.88,31.83,31.86,69000.0,21.1976,21.2242,21.1909,21.2109,69000.0
2012-07-30 14:30:00,31.87,31.89,31.84,31.87,108300.0,21.2175,21.2309,21.1976,21.2175,108300.0
2012-07-30 15:00:00,31.88,31.88,31.82,31.86,103900.0,21.2242,21.2242,21.1843,21.2109,103900.0
2012-07-30 15:30:00,31.86,31.87,31.81,31.83,313100.0,21.2109,21.2175,21.1776,21.1909,313100.0
2012-07-31 09:30:00,31.8,31.85,31.74,31.79,153600.0,21.1709,21.2042,21.131,21.1643,153600.0
2012-07-31 10:00:00,31.8,31.83,31.7,31.81,112300.0,21.1709,21.1909,21.1044,21.1776,112300.0
2012-07-31 10:30:00,31.81,31.84,31.74,31.83,104200.0,21.1776,21.1976,21.131,21.1909,104200.0
2012-07-31 11:00:00,31.84,31.88,31.79,31.84,128500.0,21.1976,21.2242,21.1643,21.1976,128500.0
2012-07-31 11:30:00,31.84,31.85,31.77,31.78,126100.0,21.1976,21.2042,21.151,21.1576,126100.0
2012-07-31 12:00:00,31.78,31.78,31.68,31.71,343800.0,21.1576,21.1576,21.0911,21.111,343800.0
2012-07-31 12:30:00,31.7,31.71,31.67,31.68,144600.0,21.1044,21.111,21.0844,21.0911,144600.0
2012-07-31 13:00:00,31.67,31.72,31.67,31.72,120500.0,21.0844,21.1177,21.0844,21.1177,120500.0
2012-07-31 13:30:00,31.73,31.73,31.68,31.69,123300.0,21.1243,21.1243,21.0911,21.0977,123300.0
2012-07-31 14:00:00,31.68,31.75,31.67,31.75,230100.0,21.0911,21.1377,21.0844,21.1377,230100.0
2012-07-31 14:30:00,31.74,31.76,31.7,31.7,237600.0,21.131,21.1443,21.1044,21.1044,237600.0
2012-07-31 15:00:00,31.71,31.71,31.68,31.7,238200.0,21.111,21.111,21.0911,21.1044,238200.0
2012-07-31 15:30:00,31.7,31.7,31.63,31.64,529900.0,21.1044,21.1044,21.0578,21.0644,529900.0
2012-08-01 09:30:00,31.85,31.88,31.79,31.83,249100.0,21.2042,21.2242,21.1643,21.1909,249100.0
2012-08-01 10:00:00,31.83,31.87,31.73,31.8,135500.0,21.1909,21.2175,21.1243,21.1709,135500.0
2012-08-01 10:30:00,31.8,31.88,31.77,31.82,116900.0,21.1709,21.2242,21.151,21.1843,116900.0
2012-08-01 11:00:00,31.82,31.84,31.77,31.84,66100.0,21.1843,21.1976,21.151,21.1976,66100.0
2012-08-01 11:30:00,31.84,31.88,31.84,31.87,82500.0,21.1976,21.2242,21.1976,21.2175,82500.0
2012-08-01 12:00:00,31.87,31.88,31.85,31.86,79900.0,21.2175,21.2242,21.2042,21.2109,79900.0
2012-08-01 12:30:00,31.87,31.89,31.86,31.88,104000.0,21.2175,21.2309,21.2109,21.2242,104000.0
2012-08-01 13:00:00,31.89,31.93,31.88,31.9,162700.0,21.2309,21.2575,21.2242,21.2375,162700.0
2012-08-01 13:30:00,31.9,31.92,31.87,31.87,82000.0,21.2375,21.2508,21.2175,21.2175,82000.0
2012-08-01 14:00:00,31.87,31.89,31.66,31.79,315300.0,21.2175,21.2309,21.0777,21.1643,315300.0
2012-08-01 14:30:00,31.79,31.79,31.65,31.7,371000.0,21.1643,21.1643,21.0711,21.1044,371000.0
2012-08-01 15:00:00,31.7,31.78,31.68,31.77,170200.0,21.1044,21.1576,21.0911,21.151,170200.0
2012-08-01 15:30:00,31.77,31.77,31.63,31.65,308200.0,21.151,21.151,21.0578,21.0711,308200.0
2012-08-02 09:30:00,31.33,31.45,31.26,31.45,135100.0,20.858,20.9379,20.8114,20.9379,135100.0
2012-08-02 10:00:00,31.45,31.57,31.38,31.55,105300.0,20.9379,21.0178,20.8913,21.0045,105300.0
2012-08-02 10:30:00,31.57,31.57,31.34,31.34,91200.0,21.0178,21.0178,20.8647,20.8647,91200.0
2012-08-02 11:00:00,31.34,31.35,31.15,31.21,104800.0,20.8647,20.8714,20.7382,20.7781,104800.0
2012-08-02 11:30:00,31.2,31.2,31.06,31.1,104000.0,20.7715,20.7715,20.6783,20.7049,104000.0
2012-08-02 12:00:00,31.1,31.13,31.07,31.07,78900.0,20.7049,20.7249,20.6849,20.6849,78900.0
2012-08-02 12:30:00,31.06,31.09,30.98,31.09,116900.0,20.6783,20.6983,20.625,20.6983,116900.0
2012-08-02 13:00:00,31.08,31.11,31.06,31.07,121800.0,20.6916,20.7116,20.6783,20.6849,121800.0
2012-08-02 13:30:00,31.08,31.1,31.06,31.07,95000.0,20.6916,20.7049,20.6783,20.6849,95000.0
2012-08-02 14:00:00,31.07,31.12,31.05,31.1,78400.0,20.6849,20.7182,20.6716,20.7049,78400.0
2012-08-02 14:30:00,31.1,31.19,31.09,31.14,79600.0,20.7049,20.7648,20.6983,20.7315,79600.0
2012-08-02 15:00:00,31.14,31.2,31.13,31.17,107700.0,20.7315,20.7715,20.7249,20.7515,107700.0
2012-08-02 15:30:00,31.17,31.24,31.16,31.23,294200.0,20.7515,20.7981,20.7449,20.7915,294200.0
2012-08-03 09:30:00,31.88,32.1,31.87,32.1,267100.0,21.2242,21.3707,21.2175,21.3707,267100.0
2012-08-03 10:00:00,32.12,32.2,32.08,32.2,226900.0,21.384,21.4372,21.3574,21.4372,226900.0
2012-08-03 10:30:00,32.2,32.21,32.13,32.17,66800.0,21.4372,21.4439,21.3906,21.4173,66800.0
2012-08-03 11:00:00,32.17,32.27,32.16,32.22,156200.0,21.4173,21.4838,21.4106,21.4506,156200.0
2012-08-03 11:30:00,32.22,32.32,32.21,32.31,114400.0,21.4506,21.5171,21.4439,21.5105,114400.0
2012-08-03 12:00:00,32.32,32.35,32.29,32.32,76800.0,21.5171,21.5371,21.4972,21.5171,76800.0
2012-08-03 12:30:00,32.32,32.32,32.27,32.28,70600.0,21.5171,21.5171,21.4838,21.4905,70600.0
2012-08-03 13:00:00,32.28,32.31,32.27,32.28,75300.0,21.4905,21.5105,21.4838,21.4905,75300.0
2012-08-03 13:30:00,32.28,32.28,32.24,32.26,42800.0,21.4905,21.4905,21.4639,21.4772,42800.0
2012-08-03 14:00:00,32.26,32.28,32.26,32.28,52100.0,21.4772,21.4905,21.4772,21.4905,52100.0
2012-08-03 14:30:00,32.27,32.28,32.25,32.26,70100.0,21.4838,21.4905,21.4705,21.4772,70100.0
2012-08-03 15:00:00,32.27,32.29,32.25,32.25,88100.0,21.4838,21.4972,21.4705,21.4705,88100.0
2012-08-03 15:30:00,32.25,32.26,32.21,32.26,207000.0,21.4705,21.4772,21.4439,21.4772,207000.0
2012-08-06 09:30:00,32.41,32.54,32.36,32.52,124400.0,21.577,21.6636,21.5438,21.6503,124400.0
2012-08-06 10:00:00,32.53,32.56,32.49,32.51,94400.0,21.6569,21.6769,21.6303,21.6436,94400.0
2012-08-06 10:30:00,32.52,32.58,32.52,32.57,67100.0,21.6503,21.6902,21.6503,21.6836,67100.0
2012-08-06 11:00:00,32.58,32.61,32.54,32.55,107700.0,21.6902,21.7102,21.6636,21.6703,107700.0
2012-08-06 11:30:00,32.53,32.57,32.52,32.54,65500.0,21.6569,21.6836,21.6503,21.6636,65500.0
2012-08-06 12:00:00,32.54,32.57,32.53,32.53,68700.0,21.6636,21.6836,21.6569,21.6569,68700.0
2012-08-06 12:30:00,32.53,32.57,32.52,32.56,38300.0,21.6569,21.6836,21.6503,21.6769,38300.0
2012-08-06 13:00:00,32.56,32.58,32.55,32.57,32100.0,21.6769,21.6902,21.6703,21.6836,32100.0
2012-08-06 13:30:00,32.57,32.57,32.53,32.55,63800.0,21.6836,21.6836,21.6569,21.6703,63800.0
2012-08-06 14:00:00,32.54,32.57,32.54,32.57,110000.0,21.6636,21.6836,21.6636,21.6836,110000.0
2012-08-06 14:30:00,32.57,32.57,32.54,32.55,81500.0,21.6836,21.6836,21.6636,21.6703,81500.0
2012-08-06 15:00:00,32.55,32.58,32.55,32.57,115700.0,21.6703,21.6902,21.6703,21.6836,115700.0
2012-08-06 15:30:00,32.58,32.6,32.46,32.48,256900.0,21.6902,21.7035,21.6103,21.6237,256900.0
2012-08-07 09:30:00,32.75,32.8,32.73,32.76,223800.0,21.8034,21.8367,21.7901,21.8101,223800.0
2012-08-07 10:00:00,32.77,32.8,32.73,32.77,204100.0,21.8167,21.8367,21.7901,21.8167,204100.0
2012-08-07 10:30:00,32.77,32.8,32.76,32.77,72600.0,21.8167,21.8367,21.8101,21.8167,72600.0
2012-08-07 11:00:00,32.78,32.79,32.73,32.78,255300.0,21.8234,21.83,21.7901,21.8234,255300.0
2012-08-07 11:30:00,32.79,32.88,32.79,32.88,128200.0,21.83,21.89,21.83,21.89,128200.0
2012-08-07 12:00:00,32.88,32.9,32.87,32.89,129000.0,21.89,21.9033,21.8833,21.8966,129000.0
2012-08-07 12:30:00,32.89,32.92,32.88,32.91,105200.0,21.8966,21.9166,21.89,21.9099,105200.0
2012-08-07 13:00:00,32.91,32.91,32.89,32.9,283600.0,21.9099,21.9099,21.8966,21.9033,283600.0
2012-08-07 13:30:00,32.9,32.91,32.89,32.89,60500.0,21.9033,21.9099,21.8966,21.8966,60500.0
2012-08-07 14:00:00,32.9,32.9,32.84,32.84,155100.0,21.9033,21.9033,21.8633,21.8633,155100.0
2012-08-07 14:30:00,32.84,32.86,32.83,32.84,85300.0,21.8633,21.8766,21.8567,21.8633,85300.0
2012-08-07 15:00:00,32.83,32.84,32.8,32.82,112400.0,21.8567,21.8633,21.8367,21.85,112400.0
2012-08-07 15:30:00,32.82,32.82,32.76,32.77,244200.0,21.85,21.85,21.8101,21.8167,244200.0
2012-08-08 09:30:00,32.56,32.66,32.55,32.64,152500.0,21.6769,21.7435,21.6703,21.7302,152500.0
2012-08-08 10:00:00,32.64,32.71,32.63,32.67,439100.0,21.7302,21.7768,21.7235,21.7501,439100.0
2012-08-08 10:30:00,32.67,32.73,32.63,32.71,147000.0,21.7501,21.7901,21.7235,21.7768,147000.0
2012-08-08 11:00:00,32.71,32.8,32.71,32.79,211100.0,21.7768,21.8367,21.7768,21.83,211100.0
2012-08-08 11:30:00,32.8,32.82,32.77,32.78,80900.0,21.8367,21.85,21.8167,21.8234,80900.0
2012-08-08 12:00:00,32.78,32.8,32.77,32.79,84000.0,21.8234,21.8367,21.8167,21.83,84000.0
2012-08-08 12:30:00,32.79,32.8,32.76,32.79,184300.0,21.83,21.8367,21.8101,21.83,184300.0
2012-08-08 13:00:00,32.79,32.8,32.77,32.79,119600.0,21.83,21.8367,21.8167,21.83,119600.0
2012-08-08 13:30:00,32.78,32.8,32.76,32.77,91600.0,21.8234,21.8367,21.8101,21.8167,91600.0
2012-08-08 14:00:00,32.77,32.78,32.72,32.76,83900.0,21.8167,21.8234,21.7834,21.8101,83900.0
2012-08-08 14:30:00,32.76,32.78,32.73,32.74,111800.0,21.8101,21.8234,21.7901,21.7967,111800.0
2012-08-08 15:00:00,32.74,32.8,32.74,32.79,143900.0,21.7967,21.8367,21.7967,21.83,143900.0
2012-08-08 15:30:00,32.78,32.81,32.75,32.78,239300.0,21.8234,21.8434,21.8034,21.8234,239300.0
2012-08-09 09:30:00,32.66,32.78,32.66,32.71,207600.0,21.7435,21.8234,21.7435,21.7768,207600.0
2012-08-09 10:00:00,32.72,32.8,32.71,32.78,115800.0,21.7834,21.8367,21.7768,21.8234,115800.0
2012-08-09 10:30:00,32.78,32.86,32.78,32.83,111800.0,21.8234,21.8766,21.8234,21.8567,111800.0
2012-08-09 11:00:00,32.83,32.83,32.74,32.75,35200.0,21.8567,21.8567,21.7967,21.8034,35200.0
2012-08-09 11:30:00,32.74,32.77,32.63,32.66,94300.0,21.7967,21.8167,21.7235,21.7435,94300.0
2012-08-09 12:00:00,32.66,32.69,32.65,32.68,66300.0,21.7435,21.7635,21.7368,21.7568,66300.0
2012-08-09 12:30:00,32.68,32.73,32.67,32.73,151100.0,21.7568,21.7901,21.7501,21.7901,151100.0
2012-08-09 13:00:00,32.73,32.75,32.71,32.73,48100.0,21.7901,21.8034,21.7768,21.7901,48100.0
2012-08-09 13:30:00,32.73,32.76,32.73,32.74,88400.0,21.7901,21.8101,21.7901,21.7967,88400.0
2012-08-09 14:00:00,32.74,32.76,32.73,32.75,73500.0,21.7967,21.8101,21.7901,21.8034,73500.0
2012-08-09 14:30:00,32.76,32.78,32.75,32.78,55700.0,21.8101,21.8234,21.8034,21.8234,55700.0
2012-08-09 15:00:00,32.78,32.79,32.75,32.77,92900.0,21.8234,21.83,21.8034,21.8167,92900.0
2012-08-09 15:30:00,32.76,32.77,32.73,32.76,225700.0,21.8101,21.8167,21.7901,21.8101,225700.0
2012-08-10 09:30:00,32.52,32.55,32.45,32.54,503900.0,21.6503,21.6703,21.6037,21.6636,503900.0
2012-08-10 10:00:00,32.54,32.65,32.53,32.63,162700.0,21.6636,21.7368,21.6569,21.7235,162700.0
2012-08-10 10:30:00,32.65,32.7,32.65,32.7,86800.0,21.7368,21.7701,21.7368,21.7701,86800.0
2012-08-10 11:00:00,32.71,32.73,32.62,32.7,74300.0,21.7768,21.7901,21.7169,21.7701,74300.0
2012-08-10 11:30:00,32.71,32.72,32.67,32.69,68100.0,21.7768,21.7834,21.7501,21.7635,68100.0
2012-08-10 12:00:00,32.69,32.7,32.66,32.68,30800.0,21.7635,21.7701,21.7435,21.7568,30800.0
2012-08-10 12:30:00,32.68,32.7,32.67,32.68,47700.0,21.7568,21.7701,21.7501,21.7568,47700.0
2012-08-10 13:00:00,32.68,32.69,32.67,32.69,274500.0,21.7568,21.7635,21.7501,21.7635,274500.0
2012-08-10 13:30:00,32.68,32.72,32.68,32.71,83400.0,21.7568,21.7834,21.7568,21.7768,83400.0
2012-08-10 14:00:00,32.71,32.73,32.69,32.71,43100.0,21.7768,21.7901,21.7635,21.7768,43100.0
2012-08-10 14:30:00,32.72,32.74,32.71,32.73,108300.0,21.7834,21.7967,21.7768,21.7901,108300.0
2012-08-10 15:00:00,32.72,32.75,32.72,32.74,84200.0,21.7834,21.8034,21.7834,21.7967,84200.0
2012-08-10 15:30:00,32.75,32.82,32.73,32.81,358100.0,21.8034,21.85,21.7901,21.8434,358100.0
2012-08-13 09:30:00,32.75,32.81,32.71,32.78,172800.0,21.8034,21.8434,21.7768,21.8234,172800.0
2012-08-13 10:00:00,32.79,32.8,32.67,32.7,116800.0,21.83,21.8367,21.7501,21.7701,116800.0
2012-08-13 10:30:00,32.7,32.7,32.63,32.66,52900.0,21.7701,21.7701,21.7235,21.7435,52900.0
2012-08-13 11:00:00,32.67,32.67,32.55,32.65,154300.0,21.7501,21.7501,21.6703,21.7368,154300.0
2012-08-13 11:30:00,32.64,32.65,32.62,32.64,89300.0,21.7302,21.7368,21.7169,21.7302,89300.0
2012-08-13 12:00:00,32.63,32.64,32.61,32.64,91000.0,21.7235,21.7302,21.7102,21.7302,91000.0
2012-08-13 12:30:00,32.63,32.67,32.63,32.67,95900.0,21.7235,21.7501,21.7235,21.7501,95900.0
2012-08-13 13:00:00,32.67,32.68,32.61,32.63,119000.0,21.7501,21.7568,21.7102,21.7235,119000.0
2012-08-13 13:30:00,32.62,32.66,32.61,32.64,77000.0,21.7169,21.7435,21.7102,21.7302,77000.0
2012-08-13 14:00:00,32.64,32.67,32.63,32.65,115200.0,21.7302,21.7501,21.7235,21.7368,115200.0
2012-08-13 14:30:00,32.65,32.68,32.63,32.66,183100.0,21.7368,21.7568,21.7235,21.7435,183100.0
2012-08-13 15:00:00,32.66,32.68,32.63,32.63,127600.0,21.7435,21.7568,21.7235,21.7235,127600.0
2012-08-13 15:30:00,32.64,32.67,32.62,32.67,165300.0,21.7302,21.7501,21.7169,21.7501,165300.0
2012-08-14 09:30:00,32.75,32.8,32.69,32.73,145600.0,21.8034,21.8367,21.7635,21.7901,145600.0
2012-08-14 10:00:00,32.73,32.8,32.73,32.74,47600.0,21.7901,21.8367,21.7901,21.7967,47600.0
2012-08-14 10:30:00,32.73,32.77,32.69,32.75,42600.0,21.7901,21.8167,21.7635,21.8034,42600.0
2012-08-14 11:00:00,32.75,32.78,32.74,32.77,69600.0,21.8034,21.8234,21.7967,21.8167,69600.0
2012-08-14 11:30:00,32.77,32.82,32.77,32.8,30700.0,21.8167,21.85,21.8167,21.8367,30700.0
2012-08-14 12:00:00,32.8,32.81,32.76,32.79,82200.0,21.8367,21.8434,21.8101,21.83,82200.0
2012-08-14 12:30:00,32.79,32.81,32.76,32.78,41200.0,21.83,21.8434,21.8101,21.8234,41200.0
2012-08-14 13:00:00,32.78,32.79,32.74,32.75,43400.0,21.8234,21.83,21.7967,21.8034,43400.0
2012-08-14 13:30:00,32.75,32.79,32.75,32.78,34900.0,21.8034,21.83,21.8034,21.8234,34900.0
2012-08-14 14:00:00,32.78,32.79,32.76,32.77,42200.0,21.8234,21.83,21.8101,21.8167,42200.0
2012-08-14 14:30:00,32.78,32.8,32.76,32.8,50000.0,21.8234,21.8367,21.8101,21.8367,50000.0
2012-08-14 15:00:00,32.8,32.8,32.74,32.75,66100.0,21.8367,21.8367,21.7967,21.8034,66100.0
2012-08-14 15:30:00,32.75,32.75,32.66,32.73,149700.0,21.8034,21.8034,21.7435,21.7901,149700.0
2012-08-15 09:30:00,32.64,32.74,32.61,32.71,96900.0,21.7302,21.7967,21.7102,21.7768,96900.0
2012-08-15 10:00:00,32.71,32.72,32.64,32.66,66500.0,21.7768,21.7834,21.7302,21.7435,66500.0
2012-08-15 10:30:00,32.67,32.69,32.62,32.65,44500.0,21.7501,21.7635,21.7169,21.7368,44500.0
2012-08-15 11:00:00,32.65,32.7,32.64,32.66,63300.0,21.7368,21.7701,21.7302,21.7435,63300.0
2012-08-15 11:30:00,32.66,32.67,32.64,32.66,44000.0,21.7435,21.7501,21.7302,21.7435,44000.0
2012-08-15 12:00:00,32.67,32.68,32.65,32.67,13800.0,21.7501,21.7568,21.7368,21.7501,13800.0
2012-08-15 12:30:00,32.67,32.68,32.65,32.67,55500.0,21.7501,21.7568,21.7368,21.7501,55500.0
2012-08-15 13:00:00,32.66,32.67,32.64,32.66,33400.0,21.7435,21.7501,21.7302,21.7435,33400.0
2012-08-15 13:30:00,32.65,32.67,32.65,32.65,28400.0,21.7368,21.7501,21.7368,21.7368,28400.0
2012-08-15 14:00:00,32.64,32.67,32.64,32.67,58600.0,21.7302,21.7501,21.7302,21.7501,58600.0
2012-08-15 14:30:00,32.67,32.7,32.66,32.7,77700.0,21.7501,21.7701,21.7435,21.7701,77700.0
2012-08-15 15:00:00,32.69,32.7,32.64,32.65,75900.0,21.7635,21.7701,21.7302,21.7368,75900.0
2012-08-15 15:30:00,32.65,32.68,32.63,32.64,169700.0,21.7368,21.7568,21.7235,21.7302,169700.0
2012-08-16 09:30:00,32.79,32.82,32.74,32.75,377600.0,21.83,21.85,21.7967,21.8034,377600.0
2012-08-16 10:00:00,32.74,32.81,32.71,32.81,73700.0,21.7967,21.8434,21.7768,21.8434,73700.0
2012-08-16 10:30:00,32.81,32.92,32.81,32.91,94800.0,21.8434,21.9166,21.8434,21.9099,94800.0
2012-08-16 11:00:00,32.91,32.94,32.89,32.92,60200.0,21.9099,21.9299,21.8966,21.9166,60200.0
2012-08-16 11:30:00,32.92,32.98,32.91,32.96,49700.0,21.9166,21.9565,21.9099,21.9432,49700.0
2012-08-16 12:00:00,32.97,33.0,32.95,32.99,64700.0,21.9499,21.9698,21.9366,21.9632,64700.0
2012-08-16 12:30:00,32.99,33.01,32.97,33.01,81600.0,21.9632,21.9765,21.9499,21.9765,81600.0
2012-08-16 13:00:00,33.02,33.04,33.01,33.02,48800.0,21.9832,21.9965,21.9765,21.9832,48800.0
2012-08-16 13:30:00,33.02,33.04,33.01,33.02,120700.0,21.9832,21.9965,21.9765,21.9832,120700.0
2012-08-16 14:00:00,33.02,33.04,33.0,33.03,208300.0,21.9832,21.9965,21.9698,21.9898,208300.0
2012-08-16 14:30:00,33.03,33.08,33.03,33.04,43400.0,21.9898,22.0231,21.9898,21.9965,43400.0
2012-08-16 15:00:00,33.04,33.07,33.02,33.06,30200.0,21.9965,22.0164,21.9832,22.0098,30200.0
2012-08-16 15:30:00,33.06,33.07,32.98,33.01,193400.0,22.0098,22.0164,21.9565,21.9765,193400.0
2012-08-17 09:30:00,33.11,33.12,33.01,33.06,383100.0,22.0431,22.0497,21.9765,22.0098,383100.0
2012-08-17 10:00:00,33.06,33.07,32.98,32.99,209200.0,22.0098,22.0164,21.9565,21.9632,209200.0
2012-08-17 10:30:00,32.98,33.0,32.94,32.96,77900.0,21.9565,21.9698,21.9299,21.9432,77900.0
2012-08-17 11:00:00,32.96,33.01,32.96,33.0,108300.0,21.9432,21.9765,21.9432,21.9698,108300.0
2012-08-17 11:30:00,32.99,33.05,32.99,33.03,41300.0,21.9632,22.0031,21.9632,21.9898,41300.0
2012-08-17 12:00:00,33.03,33.03,33.0,33.02,76600.0,21.9898,21.9898,21.9698,21.9832,76600.0
2012-08-17 12:30:00,33.01,33.02,33.0,33.0,58200.0,21.9765,21.9832,21.9698,21.9698,58200.0
2012-08-17 13:00:00,32.99,33.02,32.99,33.01,149600.0,21.9632,21.9832,21.9632,21.9765,149600.0
2012-08-17 13:30:00,33.02,33.03,33.01,33.02,56000.0,21.9832,21.9898,21.9765,21.9832,56000.0
2012-08-17 14:00:00,33.03,33.05,33.01,33.04,67000.0,21.9898,22.0031,21.9765,21.9965,67000.0
2012-08-17 14:30:00,33.04,33.05,33.03,33.04,44500.0,21.9965,22.0031,21.9898,21.9965,44500.0
2012-08-17 15:00:00,33.05,33.06,33.03,33.04,69000.0,22.0031,22.0098,21.9898,21.9965,69000.0
2012-08-17 15:30:00,33.04,33.1,33.02,33.07,242700.0,21.9965,22.0364,21.9832,22.0164,242700.0
2012-08-20 09:30:00,32.96,33.01,32.91,32.92,353800.0,21.9432,21.9765,21.9099,21.9166,353800.0
2012-08-20 10:00:00,32.92,32.95,32.85,32.87,211100.0,21.9166,21.9366,21.87,21.8833,211100.0
2012-08-20 10:30:00,32.86,32.94,32.84,32.94,109700.0,21.8766,21.9299,21.8633,21.9299,109700.0
2012-08-20 11:00:00,32.94,32.99,32.93,32.95,145800.0,21.9299,21.9632,21.9232,21.9366,145800.0
2012-08-20 11:30:00,32.95,33.0,32.94,33.0,185600.0,21.9366,21.9698,21.9299,21.9698,185600.0
2012-08-20 12:00:00,32.99,33.03,32.99,33.0,101800.0,21.9632,21.9898,21.9632,21.9698,101800.0
2012-08-20 12:30:00,33.01,33.02,32.98,32.99,106100.0,21.9765,21.9832,21.9565,21.9632,106100.0
2012-08-20 13:00:00,32.99,33.01,32.99,32.99,78900.0,21.9632,21.9765,21.9632,21.9632,78900.0
2012-08-20 13:30:00,32.99,33.0,32.96,32.98,127000.0,21.9632,21.9698,21.9432,21.9565,127000.0
2012-08-20 14:00:00,32.98,33.02,32.96,33.01,177900.0,21.9565,21.9832,21.9432,21.9765,177900.0
2012-08-20 14:30:00,33.01,33.04,33.0,33.01,254600.0,21.9765,21.9965,21.9698,21.9765,254600.0
2012-08-20 15:00:00,33.01,33.02,32.99,33.02,216900.0,21.9765,21.9832,21.9632,21.9832,216900.0
2012-08-20 15:30:00,33.02,33.03,33.0,33.01,637000.0,21.9832,21.9898,21.9698,21.9765,637000.0
2012-08-21 09:30:00,33.26,33.35,33.24,33.34,137300.0,22.1429,22.2029,22.1296,22.1962,137300.0
2012-08-21 10:00:00,33.35,33.41,33.34,33.41,162200.0,22.2029,22.2428,22.1962,22.2428,162200.0
2012-08-21 10:30:00,33.41,33.43,33.39,33.41,58600.0,22.2428,22.2561,22.2295,22.2428,58600.0
2012-08-21 11:00:00,33.41,33.45,33.38,33.41,130700.0,22.2428,22.2694,22.2228,22.2428,130700.0
2012-08-21 11:30:00,33.41,33.41,33.29,33.32,218800.0,22.2428,22.2428,22.1629,22.1829,218800.0
2012-08-21 12:00:00,33.32,33.33,33.28,33.29,79400.0,22.1829,22.1895,22.1563,22.1629,79400.0
2012-08-21 12:30:00,33.3,33.32,33.28,33.32,168500.0,22.1696,22.1829,22.1563,22.1829,168500.0
2012-08-21 13:00:00,33.32,33.32,33.28,33.28,84600.0,22.1829,22.1829,22.1563,22.1563,84600.0
2012-08-21 13:30:00,33.28,33.31,33.22,33.26,451000.0,22.1563,22.1762,22.1163,22.1429,451000.0
2012-08-21 14:00:00,33.26,33.28,33.23,33.24,67300.0,22.1429,22.1563,22.123,22.1296,67300.0
2012-08-21 14:30:00,33.23,33.25,33.19,33.2,94400.0,22.123,22.1363,22.0963,22.103,94400.0
2012-08-21 15:00:00,33.19,33.19,33.12,33.15,154500.0,22.0963,22.0963,22.0497,22.0697,154500.0
2012-08-21 15:30:00,33.15,33.19,33.14,33.18,262300.0,22.0697,22.0963,22.063,22.0897,262300.0
2012-08-22 09:30:00,32.93,33.08,32.91,33.03,148600.0,21.9232,22.0231,21.9099,21.9898,148600.0
2012-08-22 10:00:00,33.03,33.05,32.98,33.02,94200.0,21.9898,22.0031,21.9565,21.9832,94200.0
2012-08-22 10:30:00,33.03,33.04,32.93,32.94,56600.0,21.9898,21.9965,21.9232,21.9299,56600.0
2012-08-22 11:00:00,32.93,33.01,32.91,32.92,695900.0,21.9232,21.9765,21.9099,21.9166,695900.0
2012-08-22 11:30:00,32.93,32.98,32.91,32.98,210900.0,21.9232,21.9565,21.9099,21.9565,210900.0
2012-08-22 12:00:00,32.98,32.98,32.94,32.95,72800.0,21.9565,21.9565,21.9299,21.9366,72800.0
2012-08-22 12:30:00,32.95,32.95,32.89,32.91,185200.0,21.9366,21.9366,21.8966,21.9099,185200.0
2012-08-22 13:00:00,32.9,32.96,32.9,32.94,35100.0,21.9033,21.9432,21.9033,21.9299,35100.0
2012-08-22 13:30:00,32.94,32.96,32.92,32.95,68400.0,21.9299,21.9432,21.9166,21.9366,68400.0
2012-08-22 14:00:00,32.95,33.14,32.95,33.08,105100.0,21.9366,22.063,21.9366,22.0231,105100.0
2012-08-22 14:30:00,33.09,33.23,33.08,33.23,127100.0,22.0298,22.123,22.0231,22.123,127100.0
2012-08-22 15:00:00,33.24,33.24,33.15,33.16,110600.0,22.1296,22.1296,22.0697,22.0764,110600.0
2012-08-22 15:30:00,33.15,33.18,33.14,33.17,141000.0,22.0697,22.0897,22.063,22.083,141000.0
2012-08-23 09:30:00,33.07,33.07,32.95,32.97,154800.0,22.0164,22.0164,21.9366,21.9499,154800.0
2012-08-23 10:00:00,32.96,33.03,32.93,33.03,55900.0,21.9432,21.9898,21.9232,21.9898,55900.0
2012-08-23 10:30:00,33.01,33.12,32.99,33.1,144200.0,21.9765,22.0497,21.9632,22.0364,144200.0
2012-08-23 11:00:00,33.1,33.12,33.04,33.11,92300.0,22.0364,22.0497,21.9965,22.0431,92300.0
2012-08-23 11:30:00,33.11,33.11,33.03,33.07,188800.0,22.0431,22.0431,21.9898,22.0164,188800.0
2012-08-23 12:00:00,33.07,33.07,33.0,33.02,48200.0,22.0164,22.0164,21.9698,21.9832,48200.0
2012-08-23 12:30:00,33.03,33.06,32.99,33.01,194400.0,21.9898,22.0098,21.9632,21.9765,194400.0
2012-08-23 13:00:00,33.0,33.0,32.91,32.92,94900.0,21.9698,21.9698,21.9099,21.9166,94900.0
2012-08-23 13:30:00,32.92,32.97,32.9,32.95,107100.0,21.9166,21.9499,21.9033,21.9366,107100.0
2012-08-23 14:00:00,32.95,32.98,32.94,32.95,279200.0,21.9366,21.9565,21.9299,21.9366,279200.0
2012-08-23 14:30:00,32.95,33.01,32.95,32.98,104000.0,21.9366,21.9765,21.9366,21.9565,104000.0
2012-08-23 15:00:00,32.98,33.01,32.95,32.98,101100.0,21.9565,21.9765,21.9366,21.9565,101100.0
2012-08-23 15:30:00,32.97,33.01,32.94,32.97,407700.0,21.9499,21.9765,21.9299,21.9499,407700.0
2012-08-24 09:30:00,32.77,32.8,32.69,32.7,142000.0,21.8167,21.8367,21.7635,21.7701,142000.0
2012-08-24 10:00:00,32.7,32.8,32.7,32.75,98500.0,21.7701,21.8367,21.7701,21.8034,98500.0
2012-08-24 10:30:00,32.75,32.88,32.75,32.84,2322800.0,21.8034,21.89,21.8034,21.8633,2322800.0
2012-08-24 11:00:00,32.84,33.1,32.84,33.01,271700.0,21.8633,22.0364,21.8633,21.9765,271700.0
2012-08-24 11:30:00,33.02,33.05,32.94,32.94,62800.0,21.9832,22.0031,21.9299,21.9299,62800.0
2012-08-24 12:00:00,32.94,32.97,32.93,32.96,71100.0,21.9299,21.9499,21.9232,21.9432,71100.0
2012-08-24 12:30:00,32.96,33.0,32.95,32.98,98400.0,21.9432,21.9698,21.9366,21.9565,98400.0
2012-08-24 13:00:00,32.99,33.0,32.97,32.97,124300.0,21.9632,21.9698,21.9499,21.9499,124300.0
2012-08-24 13:30:00,32.98,33.04,32.97,33.01,139000.0,21.9565,21.9965,21.9499,21.9765,139000.0
2012-08-24 14:00:00,33.02,33.02,32.98,33.0,90000.0,21.9832,21.9832,21.9565,21.9698,90000.0
2012-08-24 14:30:00,32.99,33.0,32.93,32.95,92600.0,21.9632,21.9698,21.9232,21.9366,92600.0
2012-08-24 15:00:00,32.94,32.97,32.93,32.97,89000.0,21.9299,21.9499,21.9232,21.9499,89000.0
2012-08-24 15:30:00,32.97,33.01,32.93,32.96,284400.0,21.9499,21.9765,21.9232,21.9432,284400.0
2012-08-27 09:30:00,33.05,33.05,32.96,32.98,181500.0,22.0031,22.0031,21.9432,21.9565,181500.0
2012-08-27 10:00:00,32.97,33.05,32.97,33.03,102700.0,21.9499,22.0031,21.9499,21.9898,102700.0
2012-08-27 10:30:00,33.03,33.04,32.97,33.01,39800.0,21.9898,21.9965,21.9499,21.9765,39800.0
2012-08-27 11:00:00,33.01,33.12,33.01,33.1,65900.0,21.9765,22.0497,21.9765,22.0364,65900.0
2012-08-27 11:30:00,33.1,33.13,33.08,33.08,25800.0,22.0364,22.0564,22.0231,22.0231,25800.0
2012-08-27 12:00:00,33.08,33.12,33.07,33.07,24900.0,22.0231,22.0497,22.0164,22.0164,24900.0
2012-08-27 12:30:00,33.07,33.09,33.06,33.09,23900.0,22.0164,22.0298,22.0098,22.0298,23900.0
2012-08-27 13:00:00,33.08,33.1,33.07,33.1,23700.0,22.0231,22.0364,22.0164,22.0364,23700.0
2012-08-27 13:30:00,33.1,33.1,33.05,33.07,31300.0,22.0364,22.0364,22.0031,22.0164,31300.0
2012-08-27 14:00:00,33.06,33.08,33.03,33.06,48300.0,22.0098,22.0231,21.9898,22.0098,48300.0
2012-08-27 14:30:00,33.07,33.08,33.05,33.05,46300.0,22.0164,22.0231,22.0031,22.0031,46300.0
2012-08-27 15:00:00,33.05,33.05,32.99,33.02,101500.0,22.0031,22.0031,21.9632,21.9832,101500.0
2012-08-27 15:30:00,33.02,33.02,32.95,32.98,123900.0,21.9832,21.9832,21.9366,21.9565,123900.0
2012-08-28 09:30:00,32.82,32.93,32.81,32.82,355700.0,21.85,21.9232,21.8434,21.85,355700.0
2012-08-28 10:00:00,32.81,32.95,32.78,32.93,189500.0,21.8434,21.9366,21.8234,21.9232,189500.0
2012-08-28 10:30:00,32.93,32.96,32.89,32.9,103900.0,21.9232,21.9432,21.8966,21.9033,103900.0
2012-08-28 11:00:00,32.9,32.93,32.88,32.91,43800.0,21.9033,21.9232,21.89,21.9099,43800.0
2012-08-28 11:30:00,32.91,32.96,32.89,32.96,64500.0,21.9099,21.9432,21.8966,21.9432,64500.0
2012-08-28 12:00:00,32.97,32.99,32.96,32.97,52100.0,21.9499,21.9632,21.9432,21.9499,52100.0
2012-08-28 12:30:00,32.97,32.97,32.95,32.97,39700.0,21.9499,21.9499,21.9366,21.9499,39700.0
2012-08-28 13:00:00,32.97,32.97,32.93,32.95,77300.0,21.9499,21.9499,21.9232,21.9366,77300.0
2012-08-28 13:30:00,32.95,32.96,32.92,32.93,64900.0,21.9366,21.9432,21.9166,21.9232,64900.0
2012-08-28 14:00:00,32.94,32.99,32.93,32.99,89800.0,21.9299,21.9632,21.9232,21.9632,89800.0
2012-08-28 14:30:00,32.98,32.99,32.94,32.97,45700.0,21.9565,21.9632,21.9299,21.9499,45700.0
2012-08-28 15:00:00,32.97,32.99,32.93,32.93,186300.0,21.9499,21.9632,21.9232,21.9232,186300.0
2012-08-28 15:30:00,32.93,32.95,32.9,32.93,182500.0,21.9232,21.9366,21.9033,21.9232,182500.0
2012-08-29 09:30:00,32.87,32.95,32.87,32.88,189000.0,21.8833,21.9366,21.8833,21.89,189000.0
2012-08-29 10:00:00,32.88,32.94,32.85,32.91,455300.0,21.89,21.9299,21.87,21.9099,455300.0
2012-08-29 10:30:00,32.9,32.9,32.8,32.82,87200.0,21.9033,21.9033,21.8367,21.85,87200.0
2012-08-29 11:00:00,32.83,32.85,32.82,32.85,132900.0,21.8567,21.87,21.85,21.87,132900.0
2012-08-29 11:30:00,32.85,32.91,32.85,32.87,52200.0,21.87,21.9099,21.87,21.8833,52200.0
2012-08-29 12:00:00,32.87,32.89,32.87,32.88,56400.0,21.8833,21.8966,21.8833,21.89,56400.0
2012-08-29 12:30:00,32.89,32.89,32.87,32.89,77400.0,21.8966,21.8966,21.8833,21.8966,77400.0
2012-08-29 13:00:00,32.89,32.92,32.88,32.91,83600.0,21.8966,21.9166,21.89,21.9099,83600.0
2012-08-29 13:30:00,32.91,32.94,32.89,32.91,47800.0,21.9099,21.9299,21.8966,21.9099,47800.0
2012-08-29 14:00:00,32.9,32.91,32.89,32.91,34000.0,21.9033,21.9099,21.8966,21.9099,34000.0
2012-08-29 14:30:00,32.9,32.91,32.87,32.89,71400.0,21.9033,21.9099,21.8833,21.8966,71400.0
2012-08-29 15:00:00,32.88,32.89,32.86,32.87,57800.0,21.89,21.8966,21.8766,21.8833,57800.0
2012-08-29 15:30:00,32.88,32.88,32.84,32.84,219600.0,21.89,21.89,21.8633,21.8633,219600.0
2012-08-30 09:30:00,32.69,32.69,32.61,32.62,111000.0,21.7635,21.7635,21.7102,21.7169,111000.0
2012-08-30 10:00:00,32.61,32.64,32.51,32.53,80600.0,21.7102,21.7302,21.6436,21.6569,80600.0
2012-08-30 10:30:00,32.52,32.53,32.37,32.44,192200.0,21.6503,21.6569,21.5504,21.597,192200.0
2012-08-30 11:00:00,32.44,32.53,32.43,32.51,395400.0,21.597,21.6569,21.5904,21.6436,395400.0
2012-08-30 11:30:00,32.52,32.52,32.47,32.47,55900.0,21.6503,21.6503,21.617,21.617,55900.0
2012-08-30 12:00:00,32.47,32.47,32.42,32.42,72000.0,21.617,21.617,21.5837,21.5837,72000.0
2012-08-30 12:30:00,32.43,32.46,32.43,32.46,60900.0,21.5904,21.6103,21.5904,21.6103,60900.0
2012-08-30 13:00:00,32.46,32.46,32.41,32.42,84600.0,21.6103,21.6103,21.577,21.5837,84600.0
2012-08-30 13:30:00,32.42,32.44,32.41,32.43,60400.0,21.5837,21.597,21.577,21.5904,60400.0
2012-08-30 14:00:00,32.43,32.49,32.42,32.46,70500.0,21.5904,21.6303,21.5837,21.6103,70500.0
2012-08-30 14:30:00,32.46,32.49,32.45,32.47,72500.0,21.6103,21.6303,21.6037,21.617,72500.0
2012-08-30 15:00:00,32.47,32.5,32.46,32.49,106600.0,21.617,21.637,21.6103,21.6303,106600.0
2012-08-30 15:30:00,32.49,32.53,32.38,32.38,485400.0,21.6303,21.6569,21.5571,21.5571,485400.0
2012-08-31 09:30:00,32.81,32.82,32.71,32.72,290500.0,21.8434,21.85,21.7768,21.7834,290500.0
2012-08-31 10:00:00,32.72,32.82,32.49,32.68,413500.0,21.7834,21.85,21.6303,21.7568,413500.0
2012-08-31 10:30:00,32.68,32.81,32.66,32.81,170600.0,21.7568,21.8434,21.7435,21.8434,170600.0
2012-08-31 11:00:00,32.81,32.86,32.69,32.69,578100.0,21.8434,21.8766,21.7635,21.7635,578100.0
2012-08-31 11:30:00,32.69,32.73,32.68,32.69,249800.0,21.7635,21.7901,21.7568,21.7635,249800.0
2012-08-31 12:00:00,32.68,32.7,32.58,32.6,210600.0,21.7568,21.7701,21.6902,21.7035,210600.0
2012-08-31 12:30:00,32.59,32.63,32.57,32.61,54100.0,21.6969,21.7235,21.6836,21.7102,54100.0
2012-08-31 13:00:00,32.61,32.62,32.54,32.56,59200.0,21.7102,21.7169,21.6636,21.6769,59200.0
2012-08-31 13:30:00,32.56,32.65,32.55,32.64,369900.0,21.6769,21.7368,21.6703,21.7302,369900.0
2012-08-31 14:00:00,32.64,32.7,32.63,32.7,346300.0,21.7302,21.7701,21.7235,21.7701,346300.0
2012-08-31 14:30:00,32.7,32.71,32.65,32.65,88000.0,21.7701,21.7768,21.7368,21.7368,88000.0
2012-08-31 15:00:00,32.66,32.66,32.59,32.63,80400.0,21.7435,21.7435,21.6969,21.7235,80400.0
2012-08-31 15:30:00,32.63,32.71,32.61,32.66,470700.0,21.7235,21.7768,21.7102,21.7435,470700.0
2012-09-04 09:30:00,32.58,32.61,32.5,32.52,201400.0,21.6902,21.7102,21.637,21.6503,201400.0
2012-09-04 10:00:00,32.52,32.57,32.4,32.4,127700.0,21.6503,21.6836,21.5704,21.5704,127700.0
2012-09-04 10:30:00,32.4,32.5,32.38,32.39,217500.0,21.5704,21.637,21.5571,21.5637,217500.0
2012-09-04 11:00:00,32.39,32.45,32.36,32.43,148200.0,21.5637,21.6037,21.5438,21.5904,148200.0
2012-09-04 11:30:00,32.43,32.45,32.4,32.43,49500.0,21.5904,21.6037,21.5704,21.5904,49500.0
2012-09-04 12:00:00,32.43,32.44,32.4,32.42,79900.0,21.5904,21.597,21.5704,21.5837,79900.0
2012-09-04 12:30:00,32.42,32.45,32.4,32.43,1088900.0,21.5837,21.6037,21.5704,21.5904,1088900.0
2012-09-04 13:00:00,32.43,32.44,32.41,32.44,88300.0,21.5904,21.597,21.577,21.597,88300.0
2012-09-04 13:30:00,32.44,32.45,32.42,32.44,107400.0,21.597,21.6037,21.5837,21.597,107400.0
2012-09-04 14:00:00,32.44,32.52,32.42,32.51,104100.0,21.597,21.6503,21.5837,21.6436,104100.0
2012-09-04 14:30:00,32.52,32.59,32.51,32.55,145500.0,21.6503,21.6969,21.6436,21.6703,145500.0
2012-09-04 15:00:00,32.55,32.58,32.54,32.58,162800.0,21.6703,21.6902,21.6636,21.6902,162800.0
2012-09-04 15:30:00,32.58,32.58,32.49,32.49,218400.0,21.6902,21.6902,21.6303,21.6303,218400.0
2012-09-05 09:30:00,32.49,32.49,32.35,32.42,442400.0,21.6303,21.6303,21.5371,21.5837,442400.0
2012-09-05 10:00:00,32.41,32.53,32.41,32.47,278300.0,21.577,21.6569,21.577,21.617,278300.0
2012-09-05 10:30:00,32.51,32.51,32.38,32.4,224600.0,21.6436,21.6436,21.5571,21.5704,224600.0
2012-09-05 11:00:00,32.39,32.46,32.36,32.45,167400.0,21.5637,21.6103,21.5438,21.6037,167400.0
2012-09-05 11:30:00,32.45,32.48,32.43,32.44,65800.0,21.6037,21.6237,21.5904,21.597,65800.0
2012-09-05 12:00:00,32.44,32.47,32.44,32.45,27500.0,21.597,21.617,21.597,21.6037,27500.0
2012-09-05 12:30:00,32.45,32.49,32.44,32.48,63300.0,21.6037,21.6303,21.597,21.6237,63300.0
2012-09-05 13:00:00,32.48,32.48,32.42,32.42,26600.0,21.6237,21.6237,21.5837,21.5837,26600.0
2012-09-05 13:30:00,32.43,32.43,32.34,32.38,71100.0,21.5904,21.5904,21.5304,21.5571,71100.0
2012-09-05 14:00:00,32.38,32.39,32.36,32.39,65800.0,21.5571,21.5637,21.5438,21.5637,65800.0
2012-09-05 14:30:00,32.39,32.45,32.39,32.43,121400.0,21.5637,21.6037,21.5637,21.5904,121400.0
2012-09-05 15:00:00,32.43,32.44,32.39,32.42,130200.0,21.5904,21.597,21.5637,21.5837,130200.0
2012-09-05 15:30:00,32.42,32.44,32.4,32.4,170500.0,21.5837,21.597,21.5704,21.5704,170500.0
2012-09-06 09:30:00,32.67,32.89,32.67,32.89,279200.0,21.7501,21.8966,21.7501,21.8966,279200.0
2012-09-06 10:00:00,32.89,33.0,32.89,33.0,109400.0,21.8966,21.9698,21.8966,21.9698,109400.0
2012-09-06 10:30:00,33.0,33.17,33.0,33.17,75100.0,21.9698,22.083,21.9698,22.083,75100.0
2012-09-06 11:00:00,33.17,33.19,33.07,33.13,897800.0,22.083,22.0963,22.0164,22.0564,897800.0
2012-09-06 11:30:00,33.14,33.18,33.13,33.14,65600.0,22.063,22.0897,22.0564,22.063,65600.0
2012-09-06 12:00:00,33.15,33.19,33.14,33.17,197000.0,22.0697,22.0963,22.063,22.083,197000.0
2012-09-06 12:30:00,33.16,33.2,33.16,33.17,75100.0,22.0764,22.103,22.0764,22.083,75100.0
2012-09-06 13:00:00,33.17,33.19,33.17,33.19,32600.0,22.083,22.0963,22.083,22.0963,32600.0
2012-09-06 13:30:00,33.18,33.23,33.18,33.23,141800.0,22.0897,22.123,22.0897,22.123,141800.0
2012-09-06 14:00:00,33.23,33.25,33.21,33.25,325700.0,22.123,22.1363,22.1097,22.1363,325700.0
2012-09-06 14:30:00,33.25,33.28,33.24,33.27,231100.0,22.1363,22.1563,22.1296,22.1496,231100.0
2012-09-06 15:00:00,33.27,33.27,33.2,33.23,358700.0,22.1496,22.1496,22.103,22.123,358700.0
2012-09-06 15:30:00,33.23,33.27,33.21,33.23,747300.0,22.123,22.1496,22.1097,22.123,747300.0
2012-09-07 09:30:00,33.54,33.64,33.54,33.6,221700.0,22.3294,22.3959,22.3294,22.3693,221700.0
2012-09-07 10:00:00,33.6,33.7,33.57,33.68,293000.0,22.3693,22.4359,22.3493,22.4226,293000.0
2012-09-07 10:30:00,33.68,33.71,33.65,33.69,184500.0,22.4226,22.4425,22.4026,22.4292,184500.0
2012-09-07 11:00:00,33.69,33.7,33.63,33.66,615300.0,22.4292,22.4359,22.3893,22.4092,615300.0
2012-09-07 11:30:00,33.66,33.7,33.63,33.68,191900.0,22.4092,22.4359,22.3893,22.4226,191900.0
2012-09-07 12:00:00,33.69,33.7,33.67,33.68,89100.0,22.4292,22.4359,22.4159,22.4226,89100.0
2012-09-07 12:30:00,33.68,33.69,33.67,33.68,92400.0,22.4226,22.4292,22.4159,22.4226,92400.0
2012-09-07 13:00:00,33.69,33.69,33.66,33.69,134300.0,22.4292,22.4292,22.4092,22.4292,134300.0
2012-09-07 13:30:00,33.68,33.69,33.66,33.68,73400.0,22.4226,22.4292,22.4092,22.4226,73400.0
2012-09-07 14:00:00,33.68,33.69,33.67,33.67,68300.0,22.4226,22.4292,22.4159,22.4159,68300.0
2012-09-07 14:30:00,33.68,33.7,33.67,33.67,368800.0,22.4226,22.4359,22.4159,22.4159,368800.0
2012-09-07 15:00:00,33.67,33.68,33.65,33.66,386000.0,22.4159,22.4226,22.4026,22.4092,386000.0
2012-09-07 15:30:00,33.65,33.7,33.65,33.69,244900.0,22.4026,22.4359,22.4026,22.4292,244900.0
2012-09-10 09:30:00,33.6,33.6,33.54,33.57,90800.0,22.3693,22.3693,22.3294,22.3493,90800.0
2012-09-10 10:00:00,33.57,33.66,33.57,33.66,42400.0,22.3493,22.4092,22.3493,22.4092,42400.0
2012-09-10 10:30:00,33.66,33.66,33.61,33.62,182100.0,22.4092,22.4092,22.376,22.3826,182100.0
2012-09-10 11:00:00,33.62,33.67,33.6,33.63,135800.0,22.3826,22.4159,22.3693,22.3893,135800.0
2012-09-10 11:30:00,33.63,33.63,33.61,33.62,101100.0,22.3893,22.3893,22.376,22.3826,101100.0
2012-09-10 12:00:00,33.62,33.63,33.6,33.6,54600.0,22.3826,22.3893,22.3693,22.3693,54600.0
2012-09-10 12:30:00,33.61,33.61,33.58,33.59,64700.0,22.376,22.376,22.356,22.3626,64700.0
2012-09-10 13:00:00,33.6,33.62,33.59,33.61,106200.0,22.3693,22.3826,22.3626,22.376,106200.0
2012-09-10 13:30:00,33.61,33.61,33.55,33.56,86600.0,22.376,22.376,22.336,22.3427,86600.0
2012-09-10 14:00:00,33.56,33.58,33.55,33.57,59400.0,22.3427,22.356,22.336,22.3493,59400.0
2012-09-10 14:30:00,33.57,33.57,33.49,33.5,107000.0,22.3493,22.3493,22.2961,22.3027,107000.0
2012-09-10 15:00:00,33.5,33.51,33.46,33.48,89300.0,22.3027,22.3094,22.2761,22.2894,89300.0
2012-09-10 15:30:00,33.48,33.49,33.4,33.42,434800.0,22.2894,22.2961,22.2361,22.2495,434800.0
2012-09-11 09:30:00,33.57,33.72,33.56,33.71,147600.0,22.3493,22.4492,22.3427,22.4425,147600.0
2012-09-11 10:00:00,33.71,33.72,33.67,33.71,117900.0,22.4425,22.4492,22.4159,22.4425,117900.0
2012-09-11 10:30:00,33.7,33.81,33.7,33.79,147400.0,22.4359,22.5091,22.4359,22.4958,147400.0
2012-09-11 11:00:00,33.79,33.87,33.79,33.86,85700.0,22.4958,22.549,22.4958,22.5424,85700.0
2012-09-11 11:30:00,33.86,33.88,33.82,33.82,96100.0,22.5424,22.5557,22.5158,22.5158,96100.0
2012-09-11 12:00:00,33.83,33.85,33.8,33.84,33100.0,22.5224,22.5357,22.5024,22.5291,33100.0
2012-09-11 12:30:00,33.84,33.85,33.81,33.83,58500.0,22.5291,22.5357,22.5091,22.5224,58500.0
2012-09-11 13:00:00,33.83,33.85,33.81,33.84,92300.0,22.5224,22.5357,22.5091,22.5291,92300.0
2012-09-11 13:30:00,33.83,33.87,33.83,33.84,135400.0,22.5224,22.549,22.5224,22.5291,135400.0
2012-09-11 14:00:00,33.84,33.85,33.82,33.85,103000.0,22.5291,22.5357,22.5158,22.5357,103000.0
2012-09-11 14:30:00,33.85,33.85,33.79,33.81,134500.0,22.5357,22.5357,22.4958,22.5091,134500.0
2012-09-11 15:00:00,33.8,33.82,33.77,33.79,266600.0,22.5024,22.5158,22.4825,22.4958,266600.0
2012-09-11 15:30:00,33.8,33.84,33.79,33.81,422500.0,22.5024,22.5291,22.4958,22.5091,422500.0
2012-09-12 09:30:00,34.07,34.11,34.05,34.05,103900.0,22.6822,22.7088,22.6689,22.6689,103900.0
2012-09-12 10:00:00,34.06,34.1,34.02,34.03,69000.0,22.6755,22.7022,22.6489,22.6556,69000.0
2012-09-12 10:30:00,34.03,34.03,33.91,33.98,88600.0,22.6556,22.6556,22.5757,22.6223,88600.0
2012-09-12 11:00:00,34.0,34.06,33.99,34.04,216700.0,22.6356,22.6755,22.6289,22.6622,216700.0
2012-09-12 11:30:00,34.05,34.06,34.02,34.04,95200.0,22.6689,22.6755,22.6489,22.6622,95200.0
2012-09-12 12:00:00,34.04,34.04,33.99,34.02,79400.0,22.6622,22.6622,22.6289,22.6489,79400.0
2012-09-12 12:30:00,34.03,34.04,34.01,34.04,89100.0,22.6556,22.6622,22.6423,22.6622,89100.0
2012-09-12 13:00:00,34.04,34.06,34.01,34.03,117600.0,22.6622,22.6755,22.6423,22.6556,117600.0
2012-09-12 13:30:00,34.04,34.06,34.03,34.05,78700.0,22.6622,22.6755,22.6556,22.6689,78700.0
2012-09-12 14:00:00,34.04,34.07,34.01,34.04,122300.0,22.6622,22.6822,22.6423,22.6622,122300.0
2012-09-12 14:30:00,34.04,34.04,33.98,33.99,140200.0,22.6622,22.6622,22.6223,22.6289,140200.0
2012-09-12 15:00:00,33.99,34.01,33.95,34.01,180600.0,22.6289,22.6423,22.6023,22.6423,180600.0
2012-09-12 15:30:00,34.01,34.03,33.96,34.02,305800.0,22.6423,22.6556,22.609,22.6489,305800.0
2012-09-13 09:30:00,33.99,33.99,33.88,33.94,231500.0,22.6289,22.6289,22.5557,22.5957,231500.0
2012-09-13 10:00:00,33.96,34.0,33.96,33.97,141100.0,22.609,22.6356,22.609,22.6156,141100.0
2012-09-13 10:30:00,33.97,34.03,33.96,34.03,67600.0,22.6156,22.6556,22.609,22.6556,67600.0
2012-09-13 11:00:00,34.04,34.1,34.04,34.07,93300.0,22.6622,22.7022,22.6622,22.6822,93300.0
2012-09-13 11:30:00,34.06,34.07,34.0,34.01,62200.0,22.6755,22.6822,22.6356,22.6423,62200.0
2012-09-13 12:00:00,34.02,34.02,33.94,33.97,70200.0,22.6489,22.6489,22.5957,22.6156,70200.0
2012-09-13 12:30:00,33.96,34.28,33.94,34.2,354900.0,22.609,22.822,22.5957,22.7687,354900.0
2012-09-13 13:00:00,34.21,34.42,34.21,34.41,304400.0,22.7754,22.9152,22.7754,22.9086,304400.0
2012-09-13 13:30:00,34.41,34.48,34.41,34.46,122300.0,22.9086,22.9552,22.9086,22.9418,122300.0
2012-09-13 14:00:00,34.46,34.69,34.45,34.67,269400.0,22.9418,23.095,22.9352,23.0817,269400.0
2012-09-13 14:30:00,34.67,34.67,34.56,34.58,145100.0,23.0817,23.0817,23.0084,23.0217,145100.0
2012-09-13 15:00:00,34.58,34.6,34.54,34.57,177100.0,23.0217,23.035,22.9951,23.0151,177100.0
2012-09-13 15:30:00,34.57,34.64,34.53,34.58,235800.0,23.0151,23.0617,22.9884,23.0217,235800.0
2012-09-14 09:30:00,34.92,35.04,34.91,35.0,166300.0,23.2481,23.328,23.2414,23.3013,166300.0
2012-09-14 10:00:00,35.0,35.17,35.0,35.1,122500.0,23.3013,23.4145,23.3013,23.3679,122500.0
2012-09-14 10:30:00,35.09,35.09,34.95,35.0,116000.0,23.3613,23.3613,23.2681,23.3013,116000.0
2012-09-14 11:00:00,35.0,35.01,34.93,35.0,232600.0,23.3013,23.308,23.2547,23.3013,232600.0
2012-09-14 11:30:00,35.0,35.04,34.96,34.98,227700.0,23.3013,23.328,23.2747,23.288,227700.0
2012-09-14 12:00:00,34.98,35.05,34.97,35.03,146500.0,23.288,23.3346,23.2814,23.3213,146500.0
2012-09-14 12:30:00,35.03,35.04,34.97,34.97,164800.0,23.3213,23.328,23.2814,23.2814,164800.0
2012-09-14 13:00:00,34.97,34.98,34.86,34.87,90500.0,23.2814,23.288,23.2081,23.2148,90500.0
2012-09-14 13:30:00,34.87,34.92,34.87,34.92,56700.0,23.2148,23.2481,23.2148,23.2481,56700.0
2012-09-14 14:00:00,34.93,34.95,34.9,34.94,191200.0,23.2547,23.2681,23.2348,23.2614,191200.0
2012-09-14 14:30:00,34.94,34.95,34.9,34.95,151800.0,23.2614,23.2681,23.2348,23.2681,151800.0
2012-09-14 15:00:00,34.94,34.95,34.82,34.87,593400.0,23.2614,23.2681,23.1815,23.2148,593400.0
2012-09-14 15:30:00,34.88,34.89,34.83,34.89,443800.0,23.2215,23.2281,23.1882,23.2281,443800.0
2012-09-17 09:30:00,34.84,34.9,34.8,34.81,120000.0,23.1948,23.2348,23.1682,23.1749,120000.0
2012-09-17 10:00:00,34.82,34.87,34.76,34.87,73000.0,23.1815,23.2148,23.1416,23.2148,73000.0
2012-09-17 10:30:00,34.87,34.88,34.8,34.81,97700.0,23.2148,23.2215,23.1682,23.1749,97700.0
2012-09-17 11:00:00,34.82,34.87,34.79,34.79,128600.0,23.1815,23.2148,23.1615,23.1615,128600.0
2012-09-17 11:30:00,34.79,34.82,34.78,34.81,83100.0,23.1615,23.1815,23.1549,23.1749,83100.0
2012-09-17 12:00:00,34.81,34.82,34.78,34.8,52000.0,23.1749,23.1815,23.1549,23.1682,52000.0
2012-09-17 12:30:00,34.8,34.8,34.78,34.78,79300.0,23.1682,23.1682,23.1549,23.1549,79300.0
2012-09-17 13:00:00,34.78,34.79,34.76,34.78,53000.0,23.1549,23.1615,23.1416,23.1549,53000.0
2012-09-17 13:30:00,34.78,34.79,34.72,34.73,36800.0,23.1549,23.1615,23.1149,23.1216,36800.0
2012-09-17 14:00:00,34.73,34.75,34.67,34.7,102800.0,23.1216,23.1349,23.0817,23.1016,102800.0
2012-09-17 14:30:00,34.71,34.71,34.66,34.66,204900.0,23.1083,23.1083,23.075,23.075,204900.0
2012-09-17 15:00:00,34.67,34.69,34.62,34.63,163600.0,23.0817,23.095,23.0484,23.055,163600.0
2012-09-17 15:30:00,34.63,34.69,34.62,34.69,516600.0,23.055,23.095,23.0484,23.095,516600.0
2012-09-18 09:30:00,34.49,34.54,34.44,34.54,279400.0,22.9618,22.9951,22.9285,22.9951,279400.0
2012-09-18 10:00:00,34.54,34.57,34.5,34.51,145600.0,22.9951,23.0151,22.9685,22.9751,145600.0
2012-09-18 10:30:00,34.51,34.57,34.5,34.57,43000.0,22.9751,23.0151,22.9685,23.0151,43000.0
2012-09-18 11:00:00,34.58,34.63,34.57,34.62,48800.0,23.0217,23.055,23.0151,23.0484,48800.0
2012-09-18 11:30:00,34.61,34.61,34.53,34.54,99200.0,23.0417,23.0417,22.9884,22.9951,99200.0
2012-09-18 12:00:00,34.55,34.56,34.5,34.51,59500.0,23.0018,23.0084,22.9685,22.9751,59500.0
2012-09-18 12:30:00,34.5,34.56,34.5,34.54,68800.0,22.9685,23.0084,22.9685,22.9951,68800.0
2012-09-18 13:00:00,34.54,34.55,34.49,34.52,77700.0,22.9951,23.0018,22.9618,22.9818,77700.0
2012-09-18 13:30:00,34.51,34.53,34.49,34.5,59700.0,22.9751,22.9884,22.9618,22.9685,59700.0
2012-09-18 14:00:00,34.49,34.51,34.48,34.49,61700.0,22.9618,22.9751,22.9552,22.9618,61700.0
2012-09-18 14:30:00,34.5,34.52,34.49,34.51,265000.0,22.9685,22.9818,22.9618,22.9751,265000.0
2012-09-18 15:00:00,34.5,34.54,34.49,34.54,151700.0,22.9685,22.9951,22.9618,22.9951,151700.0
2012-09-18 15:30:00,34.53,34.57,34.52,34.57,211000.0,22.9884,23.0151,22.9818,23.0151,211000.0
2012-09-19 09:30:00,34.62,34.62,34.51,34.56,157400.0,23.0484,23.0484,22.9751,23.0084,157400.0
2012-09-19 10:00:00,34.57,34.69,34.56,34.64,133400.0,23.0151,23.095,23.0084,23.0617,133400.0
2012-09-19 10:30:00,34.64,34.68,34.58,34.68,151200.0,23.0617,23.0883,23.0217,23.0883,151200.0
2012-09-19 11:00:00,34.67,34.73,34.67,34.71,229200.0,23.0817,23.1216,23.0817,23.1083,229200.0
2012-09-19 11:30:00,34.72,34.73,34.7,34.7,147600.0,23.1149,23.1216,23.1016,23.1016,147600.0
2012-09-19 12:00:00,34.7,34.75,34.69,34.75,154100.0,23.1016,23.1349,23.095,23.1349,154100.0
2012-09-19 12:30:00,34.75,34.75,34.72,34.73,92900.0,23.1349,23.1349,23.1149,23.1216,92900.0
2012-09-19 13:00:00,34.74,34.74,34.69,34.69,45100.0,23.1283,23.1283,23.095,23.095,45100.0
2012-09-19 13:30:00,34.68,34.7,34.66,34.69,228400.0,23.0883,23.1016,23.075,23.095,228400.0
2012-09-19 14:00:00,34.69,34.72,34.67,34.7,110700.0,23.095,23.1149,23.0817,23.1016,110700.0
2012-09-19 14:30:00,34.7,34.74,34.7,34.74,98400.0,23.1016,23.1283,23.1016,23.1283,98400.0
2012-09-19 15:00:00,34.75,34.75,34.73,34.73,219800.0,23.1349,23.1349,23.1216,23.1216,219800.0
2012-09-19 15:30:00,34.73,34.73,34.67,34.69,276300.0,23.1216,23.1216,23.0817,23.095,276300.0
2012-09-20 09:30:00,34.25,34.29,34.15,34.19,241700.0,22.802,22.8287,22.7355,22.7621,241700.0
2012-09-20 10:00:00,34.19,34.3,34.18,34.26,115900.0,22.7621,22.8353,22.7554,22.8087,115900.0
2012-09-20 10:30:00,34.26,34.38,34.26,34.35,77400.0,22.8087,22.8886,22.8087,22.8686,77400.0
2012-09-20 11:00:00,34.36,34.38,34.33,34.35,106800.0,22.8753,22.8886,22.8553,22.8686,106800.0
2012-09-20 11:30:00,34.35,34.38,34.34,34.37,123200.0,22.8686,22.8886,22.862,22.8819,123200.0
2012-09-20 12:00:00,34.37,34.4,34.32,34.32,30800.0,22.8819,22.9019,22.8486,22.8486,30800.0
2012-09-20 12:30:00,34.33,34.36,34.31,34.32,83700.0,22.8553,22.8753,22.842,22.8486,83700.0
2012-09-20 13:00:00,34.32,34.35,34.3,34.35,45500.0,22.8486,22.8686,22.8353,22.8686,45500.0
2012-09-20 13:30:00,34.36,34.38,34.34,34.35,97800.0,22.8753,22.8886,22.862,22.8686,97800.0
2012-09-20 14:00:00,34.35,34.41,34.34,34.41,133200.0,22.8686,22.9086,22.862,22.9086,133200.0
2012-09-20 14:30:00,34.4,34.44,34.38,34.41,132100.0,22.9019,22.9285,22.8886,22.9086,132100.0
2012-09-20 15:00:00,34.41,34.48,34.4,34.47,61400.0,22.9086,22.9552,22.9019,22.9485,61400.0
2012-09-20 15:30:00,34.47,34.48,34.41,34.47,159500.0,22.9485,22.9552,22.9086,22.9485,159500.0
2012-09-21 09:30:00,34.7,34.71,34.61,34.69,211700.0,23.1016,23.1083,23.0417,23.095,211700.0
2012-09-21 10:00:00,34.69,34.69,34.58,34.65,97900.0,23.095,23.095,23.0217,23.0683,97900.0
2012-09-21 10:30:00,34.66,34.69,34.57,34.59,88200.0,23.075,23.095,23.0151,23.0284,88200.0
2012-09-21 11:00:00,34.58,34.62,34.55,34.59,182000.0,23.0217,23.0484,23.0018,23.0284,182000.0
2012-09-21 11:30:00,34.6,34.63,34.58,34.61,161000.0,23.035,23.055,23.0217,23.0417,161000.0
2012-09-21 12:00:00,34.61,34.62,34.55,34.57,42500.0,23.0417,23.0484,23.0018,23.0151,42500.0
2012-09-21 12:30:00,34.57,34.63,34.57,34.61,37000.0,23.0151,23.055,23.0151,23.0417,37000.0
2012-09-21 13:00:00,34.61,34.64,34.61,34.61,72100.0,23.0417,23.0617,23.0417,23.0417,72100.0
2012-09-21 13:30:00,34.61,34.64,34.6,34.62,84000.0,23.0417,23.0617,23.035,23.0484,84000.0
2012-09-21 14:00:00,34.63,34.63,34.56,34.57,118900.0,23.055,23.055,23.0084,23.0151,118900.0
2012-09-21 14:30:00,34.58,34.59,34.56,34.58,78800.0,23.0217,23.0284,23.0084,23.0217,78800.0
2012-09-21 15:00:00,34.57,34.6,34.56,34.57,174000.0,23.0151,23.035,23.0084,23.0151,174000.0
2012-09-21 15:30:00,34.57,34.59,34.5,34.52,312600.0,23.0151,23.0284,22.9685,22.9818,312600.0
2012-09-24 09:30:00,33.56,33.87,33.51,33.59,1291500.0,22.7989,23.0095,22.765,22.8193,1291500.0
2012-09-24 10:00:00,33.58,33.61,33.54,33.59,353400.0,22.8125,22.8329,22.7853,22.8193,353400.0
2012-09-24 10:30:00,33.59,33.67,33.58,33.66,192900.0,22.8193,22.8737,22.8125,22.8669,192900.0
2012-09-24 11:00:00,33.66,33.67,33.61,33.65,405300.0,22.8669,22.8737,22.8329,22.8601,405300.0
2012-09-24 11:30:00,33.66,33.66,33.62,33.66,477300.0,22.8669,22.8669,22.8397,22.8669,477300.0
2012-09-24 12:00:00,33.65,33.66,33.64,33.65,140800.0,22.8601,22.8669,22.8533,22.8601,140800.0
2012-09-24 12:30:00,33.65,33.65,33.63,33.65,191500.0,22.8601,22.8601,22.8465,22.8601,191500.0
2012-09-24 13:00:00,33.65,33.68,33.64,33.67,227500.0,22.8601,22.8804,22.8533,22.8737,227500.0
2012-09-24 13:30:00,33.66,33.68,33.63,33.67,167100.0,22.8669,22.8804,22.8465,22.8737,167100.0
2012-09-24 14:00:00,33.66,33.73,33.66,33.73,105300.0,22.8669,22.9144,22.8669,22.9144,105300.0
2012-09-24 14:30:00,33.73,33.8,33.73,33.79,229200.0,22.9144,22.962,22.9144,22.9552,229200.0
2012-09-24 15:00:00,33.8,33.8,33.75,33.78,193300.0,22.962,22.962,22.928,22.9484,193300.0
2012-09-24 15:30:00,33.77,33.78,33.72,33.73,294400.0,22.9416,22.9484,22.9076,22.9144,294400.0
2012-09-25 09:30:00,33.79,33.84,33.76,33.78,325300.0,22.9552,22.9891,22.9348,22.9484,325300.0
2012-09-25 10:00:00,33.78,33.9,33.78,33.86,339700.0,22.9484,23.0299,22.9484,23.0027,339700.0
2012-09-25 10:30:00,33.85,33.91,33.85,33.9,235500.0,22.9959,23.0367,22.9959,23.0299,235500.0
2012-09-25 11:00:00,33.9,33.95,33.85,33.87,390400.0,23.0299,23.0639,22.9959,23.0095,390400.0
2012-09-25 11:30:00,33.87,33.89,33.83,33.83,144100.0,23.0095,23.0231,22.9823,22.9823,144100.0
2012-09-25 12:00:00,33.84,33.84,33.76,33.77,28200.0,22.9891,22.9891,22.9348,22.9416,28200.0
2012-09-25 12:30:00,33.78,33.79,33.69,33.75,72900.0,22.9484,22.9552,22.8872,22.928,72900.0
2012-09-25 13:00:00,33.74,33.74,33.71,33.73,53400.0,22.9212,22.9212,22.9008,22.9144,53400.0
2012-09-25 13:30:00,33.72,33.78,33.69,33.72,121700.0,22.9076,22.9484,22.8872,22.9076,121700.0
2012-09-25 14:00:00,33.72,33.74,33.63,33.63,224600.0,22.9076,22.9212,22.8465,22.8465,224600.0
2012-09-25 14:30:00,33.64,33.67,33.61,33.61,103600.0,22.8533,22.8737,22.8329,22.8329,103600.0
2012-09-25 15:00:00,33.61,33.62,33.48,33.55,178400.0,22.8329,22.8397,22.7446,22.7921,178400.0
2012-09-25 15:30:00,33.54,33.58,33.46,33.47,695000.0,22.7853,22.8125,22.731,22.7378,695000.0
2012-09-26 09:30:00,33.25,33.25,33.09,33.14,208300.0,22.5883,22.5883,22.4796,22.5136,208300.0
2012-09-26 10:00:00,33.13,33.17,33.07,33.07,104600.0,22.5068,22.534,22.466,22.466,104600.0
2012-09-26 10:30:00,33.07,33.1,33.0,33.03,154100.0,22.466,22.4864,22.4185,22.4389,154100.0
2012-09-26 11:00:00,33.02,33.14,33.02,33.11,117700.0,22.4321,22.5136,22.4321,22.4932,117700.0
2012-09-26 11:30:00,33.11,33.11,33.02,33.06,1079500.0,22.4932,22.4932,22.4321,22.4592,1079500.0
2012-09-26 12:00:00,33.08,33.15,33.08,33.09,118200.0,22.4728,22.5204,22.4728,22.4796,118200.0
2012-09-26 12:30:00,33.09,33.13,33.07,33.12,36800.0,22.4796,22.5068,22.466,22.5,36800.0
2012-09-26 13:00:00,33.13,33.18,33.1,33.16,386100.0,22.5068,22.5408,22.4864,22.5272,386100.0
2012-09-26 13:30:00,33.17,33.18,33.1,33.1,62900.0,22.534,22.5408,22.4864,22.4864,62900.0
2012-09-26 14:00:00,33.1,33.18,33.1,33.14,108400.0,22.4864,22.5408,22.4864,22.5136,108400.0
2012-09-26 14:30:00,33.14,33.15,33.1,33.13,110800.0,22.5136,22.5204,22.4864,22.5068,110800.0
2012-09-26 15:00:00,33.13,33.14,33.09,33.09,115400.0,22.5068,22.5136,22.4796,22.4796,115400.0
2012-09-26 15:30:00,33.1,33.13,33.07,33.12,223400.0,22.4864,22.5068,22.466,22.5,223400.0
2012-09-27 09:30:00,33.34,33.38,33.31,33.33,226100.0,22.6495,22.6766,22.6291,22.6427,226100.0
2012-09-27 10:00:00,33.32,33.35,33.24,33.27,220600.0,22.6359,22.6563,22.5815,22.6019,220600.0
2012-09-27 10:30:00,33.26,33.32,33.23,33.31,174800.0,22.5951,22.6359,22.5747,22.6291,174800.0
2012-09-27 11:00:00,33.31,33.34,33.23,33.29,328400.0,22.6291,22.6495,22.5747,22.6155,328400.0
2012-09-27 11:30:00,33.29,33.42,33.25,33.42,74900.0,22.6155,22.7038,22.5883,22.7038,74900.0
2012-09-27 12:00:00,33.42,33.54,33.42,33.53,90700.0,22.7038,22.7853,22.7038,22.7785,90700.0
2012-09-27 12:30:00,33.53,33.55,33.49,33.53,75500.0,22.7785,22.7921,22.7514,22.7785,75500.0
2012-09-27 13:00:00,33.53,33.54,33.5,33.53,83900.0,22.7785,22.7853,22.7582,22.7785,83900.0
2012-09-27 13:30:00,33.53,33.61,33.52,33.58,101000.0,22.7785,22.8329,22.7717,22.8125,101000.0
2012-09-27 14:00:00,33.58,33.63,33.58,33.61,168600.0,22.8125,22.8465,22.8125,22.8329,168600.0
2012-09-27 14:30:00,33.62,33.64,33.59,33.6,90200.0,22.8397,22.8533,22.8193,22.8261,90200.0
2012-09-27 15:00:00,33.59,33.6,33.56,33.58,122800.0,22.8193,22.8261,22.7989,22.8125,122800.0
2012-09-27 15:30:00,33.58,33.6,33.5,33.53,420400.0,22.8125,22.8261,22.7582,22.7785,420400.0
2012-09-28 09:30:00,33.18,33.2,33.01,33.04,233000.0,22.5408,22.5544,22.4253,22.4457,233000.0
2012-09-28 10:00:00,33.06,33.11,32.95,32.96,183800.0,22.4592,22.4932,22.3845,22.3913,183800.0
2012-09-28 10:30:00,32.96,33.03,32.96,33.02,186500.0,22.3913,22.4389,22.3913,22.4321,186500.0
2012-09-28 11:00:00,33.02,33.05,32.85,32.85,186400.0,22.4321,22.4525,22.3166,22.3166,186400.0
2012-09-28 11:30:00,32.85,32.92,32.81,32.89,146100.0,22.3166,22.3641,22.2894,22.3438,146100.0
2012-09-28 12:00:00,32.89,33.05,32.89,32.96,252500.0,22.3438,22.4525,22.3438,22.3913,252500.0
2012-09-28 12:30:00,32.97,33.0,32.95,32.96,102000.0,22.3981,22.4185,22.3845,22.3913,102000.0
2012-09-28 13:00:00,32.97,32.98,32.9,32.95,78200.0,22.3981,22.4049,22.3506,22.3845,78200.0
2012-09-28 13:30:00,32.96,33.04,32.96,32.98,137600.0,22.3913,22.4457,22.3913,22.4049,137600.0
2012-09-28 14:00:00,32.98,33.01,32.94,32.94,193400.0,22.4049,22.4253,22.3777,22.3777,193400.0
2012-09-28 14:30:00,32.95,32.95,32.92,32.93,67000.0,22.3845,22.3845,22.3641,22.3709,67000.0
2012-09-28 15:00:00,32.92,32.95,32.88,32.9,156800.0,22.3641,22.3845,22.337,22.3506,156800.0
2012-09-28 15:30:00,32.9,32.96,32.84,32.87,901700.0,22.3506,22.3913,22.3098,22.3302,901700.0
2012-10-01 09:30:00,33.2,33.32,33.2,33.23,305000.0,22.5544,22.6359,22.5544,22.5747,305000.0
2012-10-01 10:00:00,33.23,33.48,33.23,33.39,468200.0,22.5747,22.7446,22.5747,22.6834,468200.0
2012-10-01 10:30:00,33.39,33.41,33.32,33.34,231400.0,22.6834,22.697,22.6359,22.6495,231400.0
2012-10-01 11:00:00,33.36,33.45,33.36,33.41,145100.0,22.6631,22.7242,22.6631,22.697,145100.0
2012-10-01 11:30:00,33.42,33.42,33.32,33.33,175300.0,22.7038,22.7038,22.6359,22.6427,175300.0
2012-10-01 12:00:00,33.32,33.35,33.32,33.34,157200.0,22.6359,22.6563,22.6359,22.6495,157200.0
2012-10-01 12:30:00,33.34,33.35,33.22,33.27,242100.0,22.6495,22.6563,22.5679,22.6019,242100.0
2012-10-01 13:00:00,33.27,33.28,33.18,33.21,118700.0,22.6019,22.6087,22.5408,22.5612,118700.0
2012-10-01 13:30:00,33.21,33.26,33.18,33.26,366400.0,22.5612,22.5951,22.5408,22.5951,366400.0
2012-10-01 14:00:00,33.26,33.28,33.2,33.2,198700.0,22.5951,22.6087,22.5544,22.5544,198700.0
2012-10-01 14:30:00,33.22,33.24,33.2,33.24,303800.0,22.5679,22.5815,22.5544,22.5815,303800.0
2012-10-01 15:00:00,33.23,33.23,33.08,33.13,211200.0,22.5747,22.5747,22.4728,22.5068,211200.0
2012-10-01 15:30:00,33.13,33.2,33.12,33.14,558900.0,22.5068,22.5544,22.5,22.5136,558900.0
2012-10-02 09:30:00,33.43,33.48,33.37,33.38,124500.0,22.7106,22.7446,22.6698,22.6766,124500.0
2012-10-02 10:00:00,33.37,33.37,33.27,33.34,242200.0,22.6698,22.6698,22.6019,22.6495,242200.0
2012-10-02 10:30:00,33.34,33.39,33.24,33.28,213100.0,22.6495,22.6834,22.5815,22.6087,213100.0
2012-10-02 11:00:00,33.27,33.33,33.24,33.29,223500.0,22.6019,22.6427,22.5815,22.6155,223500.0
2012-10-02 11:30:00,33.3,33.35,33.2,33.22,177500.0,22.6223,22.6563,22.5544,22.5679,177500.0
2012-10-02 12:00:00,33.22,33.29,33.21,33.25,214900.0,22.5679,22.6155,22.5612,22.5883,214900.0
2012-10-02 12:30:00,33.25,33.26,33.22,33.24,74900.0,22.5883,22.5951,22.5679,22.5815,74900.0
2012-10-02 13:00:00,33.24,33.25,33.21,33.21,74700.0,22.5815,22.5883,22.5612,22.5612,74700.0
2012-10-02 13:30:00,33.21,33.26,33.17,33.2,62600.0,22.5612,22.5951,22.534,22.5544,62600.0
2012-10-02 14:00:00,33.2,33.23,33.15,33.17,90500.0,22.5544,22.5747,22.5204,22.534,90500.0
2012-10-02 14:30:00,33.16,33.2,33.15,33.16,168100.0,22.5272,22.5544,22.5204,22.5272,168100.0
2012-10-02 15:00:00,33.16,33.24,33.15,33.22,219400.0,22.5272,22.5815,22.5204,22.5679,219400.0
2012-10-02 15:30:00,33.22,33.26,33.2,33.26,696600.0,22.5679,22.5951,22.5544,22.5951,696600.0
2012-10-03 09:30:00,33.24,33.24,33.07,33.11,104800.0,22.5815,22.5815,22.466,22.4932,104800.0
2012-10-03 10:00:00,33.12,33.24,33.05,33.2,123600.0,22.5,22.5815,22.4525,22.5544,123600.0
2012-10-03 10:30:00,33.21,33.22,33.1,33.11,588300.0,22.5612,22.5679,22.4864,22.4932,588300.0
2012-10-03 11:00:00,33.12,33.22,33.12,33.16,227400.0,22.5,22.5679,22.5,22.5272,227400.0
2012-10-03 11:30:00,33.16,33.22,33.14,33.2,183800.0,22.5272,22.5679,22.5136,22.5544,183800.0
2012-10-03 12:00:00,33.2,33.2,33.17,33.2,82800.0,22.5544,22.5544,22.534,22.5544,82800.0
2012-10-03 12:30:00,33.21,33.23,33.18,33.21,86900.0,22.5612,22.5747,22.5408,22.5612,86900.0
2012-10-03 13:00:00,33.22,33.22,33.18,33.19,111300.0,22.5679,22.5679,22.5408,22.5476,111300.0
2012-10-03 13:30:00,33.18,33.19,33.09,33.13,251600.0,22.5408,22.5476,22.4796,22.5068,251600.0
2012-10-03 14:00:00,33.13,33.15,33.09,33.1,130400.0,22.5068,22.5204,22.4796,22.4864,130400.0
2012-10-03 14:30:00,33.1,33.13,33.07,33.08,291300.0,22.4864,22.5068,22.466,22.4728,291300.0
2012-10-03 15:00:00,33.08,33.12,33.05,33.11,196600.0,22.4728,22.5,22.4525,22.4932,196600.0
2012-10-03 15:30:00,33.11,33.13,33.09,33.11,469900.0,22.4932,22.5068,22.4796,22.4932,469900.0
2012-10-04 09:30:00,33.34,33.36,33.29,33.32,79100.0,22.6495,22.6631,22.6155,22.6359,79100.0
2012-10-04 10:00:00,33.32,33.45,33.28,33.4,201200.0,22.6359,22.7242,22.6087,22.6902,201200.0
2012-10-04 10:30:00,33.4,33.45,33.36,33.44,259000.0,22.6902,22.7242,22.6631,22.7174,259000.0
2012-10-04 11:00:00,33.44,33.47,33.32,33.33,211500.0,22.7174,22.7378,22.6359,22.6427,211500.0
2012-10-04 11:30:00,33.33,33.4,33.31,33.38,49300.0,22.6427,22.6902,22.6291,22.6766,49300.0
2012-10-04 12:00:00,33.39,33.47,33.37,33.46,139100.0,22.6834,22.7378,22.6698,22.731,139100.0
2012-10-04 12:30:00,33.45,33.48,33.43,33.45,51000.0,22.7242,22.7446,22.7106,22.7242,51000.0
2012-10-04 13:00:00,33.46,33.51,33.45,33.5,50100.0,22.731,22.765,22.7242,22.7582,50100.0
2012-10-04 13:30:00,33.5,33.53,33.49,33.52,88700.0,22.7582,22.7785,22.7514,22.7717,88700.0
2012-10-04 14:00:00,33.52,33.52,33.44,33.45,158200.0,22.7717,22.7717,22.7174,22.7242,158200.0
2012-10-04 14:30:00,33.47,33.49,33.45,33.48,80200.0,22.7378,22.7514,22.7242,22.7446,80200.0
2012-10-04 15:00:00,33.47,33.5,33.46,33.47,129200.0,22.7378,22.7582,22.731,22.7378,129200.0
2012-10-04 15:30:00,33.47,33.5,33.45,33.49,291600.0,22.7378,22.7582,22.7242,22.7514,291600.0
2012-10-05 09:30:00,33.76,33.83,33.72,33.81,484800.0,22.9348,22.9823,22.9076,22.9688,484800.0
2012-10-05 10:00:00,33.8,33.86,33.76,33.85,260000.0,22.962,23.0027,22.9348,22.9959,260000.0
2012-10-05 10:30:00,33.85,33.86,33.74,33.76,168100.0,22.9959,23.0027,22.9212,22.9348,168100.0
2012-10-05 11:00:00,33.76,33.77,33.73,33.74,115600.0,22.9348,22.9416,22.9144,22.9212,115600.0
2012-10-05 11:30:00,33.74,33.77,33.69,33.72,95000.0,22.9212,22.9416,22.8872,22.9076,95000.0
2012-10-05 12:00:00,33.73,33.74,33.69,33.7,83400.0,22.9144,22.9212,22.8872,22.894,83400.0
2012-10-05 12:30:00,33.7,33.73,33.69,33.72,71200.0,22.894,22.9144,22.8872,22.9076,71200.0
2012-10-05 13:00:00,33.72,33.73,33.67,33.67,53800.0,22.9076,22.9144,22.8737,22.8737,53800.0
2012-10-05 13:30:00,33.66,33.68,33.64,33.66,103000.0,22.8669,22.8804,22.8533,22.8669,103000.0
2012-10-05 14:00:00,33.66,33.66,33.61,33.63,180600.0,22.8669,22.8669,22.8329,22.8465,180600.0
2012-10-05 14:30:00,33.63,33.63,33.53,33.53,276300.0,22.8465,22.8465,22.7785,22.7785,276300.0
2012-10-05 15:00:00,33.53,33.55,33.48,33.54,112500.0,22.7785,22.7921,22.7446,22.7853,112500.0
2012-10-05 15:30:00,33.53,33.55,33.48,33.55,126800.0,22.7785,22.7921,22.7446,22.7921,126800.0
2012-10-08 09:30:00,33.35,33.35,33.25,33.32,289900.0,22.6563,22.6563,22.5883,22.6359,289900.0
2012-10-08 10:00:00,33.31,33.35,33.29,33.3,78000.0,22.6291,22.6563,22.6155,22.6223,78000.0
2012-10-08 10:30:00,33.3,33.39,33.28,33.32,57000.0,22.6223,22.6834,22.6087,22.6359,57000.0
2012-10-08 11:00:00,33.33,33.35,33.28,33.31,35200.0,22.6427,22.6563,22.6087,22.6291,35200.0
2012-10-08 11:30:00,33.31,33.32,33.27,33.31,17000.0,22.6291,22.6359,22.6019,22.6291,17000.0
2012-10-08 12:00:00,33.32,33.34,33.3,33.33,39200.0,22.6359,22.6495,22.6223,22.6427,39200.0
2012-10-08 12:30:00,33.34,33.34,33.3,33.33,63800.0,22.6495,22.6495,22.6223,22.6427,63800.0
2012-10-08 13:00:00,33.34,33.35,33.3,33.32,20900.0,22.6495,22.6563,22.6223,22.6359,20900.0
2012-10-08 13:30:00,33.32,33.33,33.3,33.32,33400.0,22.6359,22.6427,22.6223,22.6359,33400.0
2012-10-08 14:00:00,33.32,33.33,33.31,33.33,36300.0,22.6359,22.6427,22.6291,22.6427,36300.0
2012-10-08 14:30:00,33.33,33.33,33.29,33.31,100000.0,22.6427,22.6427,22.6155,22.6291,100000.0
2012-10-08 15:00:00,33.31,33.36,33.31,33.35,99100.0,22.6291,22.6631,22.6291,22.6563,99100.0
2012-10-08 15:30:00,33.34,33.36,33.33,33.34,191200.0,22.6495,22.6631,22.6427,22.6495,191200.0
2012-10-09 09:30:00,33.11,33.19,33.08,33.1,87400.0,22.4932,22.5476,22.4728,22.4864,87400.0
2012-10-09 10:00:00,33.12,33.17,33.09,33.11,53600.0,22.5,22.534,22.4796,22.4932,53600.0
2012-10-09 10:30:00,33.11,33.15,32.94,32.98,89700.0,22.4932,22.5204,22.3777,22.4049,89700.0
2012-10-09 11:00:00,32.98,32.98,32.89,32.9,229000.0,22.4049,22.4049,22.3438,22.3506,229000.0
2012-10-09 11:30:00,32.9,32.95,32.86,32.91,308200.0,22.3506,22.3845,22.3234,22.3573,308200.0
2012-10-09 12:00:00,32.9,32.97,32.9,32.96,92200.0,22.3506,22.3981,22.3506,22.3913,92200.0
2012-10-09 12:30:00,32.95,32.96,32.92,32.92,67800.0,22.3845,22.3913,22.3641,22.3641,67800.0
2012-10-09 13:00:00,32.93,32.94,32.9,32.9,94300.0,22.3709,22.3777,22.3506,22.3506,94300.0
2012-10-09 13:30:00,32.9,32.94,32.9,32.9,72600.0,22.3506,22.3777,22.3506,22.3506,72600.0
2012-10-09 14:00:00,32.91,32.96,32.89,32.93,59700.0,22.3573,22.3913,22.3438,22.3709,59700.0
2012-10-09 14:30:00,32.93,32.96,32.9,32.95,204200.0,22.3709,22.3913,22.3506,22.3845,204200.0
2012-10-09 15:00:00,32.95,32.97,32.87,32.88,183400.0,22.3845,22.3981,22.3302,22.337,183400.0
2012-10-09 15:30:00,32.89,32.9,32.84,32.86,241100.0,22.3438,22.3506,22.3098,22.3234,241100.0
2012-10-10 09:30:00,32.86,32.89,32.76,32.8,103700.0,22.3234,22.3438,22.2554,22.2826,103700.0
2012-10-10 10:00:00,32.8,32.92,32.8,32.91,122800.0,22.2826,22.3641,22.2826,22.3573,122800.0
2012-10-10 10:30:00,32.92,32.93,32.82,32.84,114600.0,22.3641,22.3709,22.2962,22.3098,114600.0
2012-10-10 11:00:00,32.84,32.88,32.82,32.83,74600.0,22.3098,22.337,22.2962,22.303,74600.0
2012-10-10 11:30:00,32.83,32.83,32.7,32.74,107300.0,22.303,22.303,22.2147,22.2419,107300.0
2012-10-10 12:00:00,32.74,32.79,32.73,32.78,96500.0,22.2419,22.2758,22.2351,22.269,96500.0
2012-10-10 12:30:00,32.77,32.77,32.68,32.68,101800.0,22.2622,22.2622,22.2011,22.2011,101800.0
2012-10-10 13:00:00,32.68,32.73,32.67,32.72,76600.0,22.2011,22.2351,22.1943,22.2283,76600.0
2012-10-10 13:30:00,32.72,32.74,32.68,32.7,65300.0,22.2283,22.2419,22.2011,22.2147,65300.0
2012-10-10 14:00:00,32.7,32.78,32.7,32.74,89600.0,22.2147,22.269,22.2147,22.2419,89600.0
2012-10-10 14:30:00,32.75,32.76,32.72,32.75,181000.0,22.2486,22.2554,22.2283,22.2486,181000.0
2012-10-10 15:00:00,32.74,32.78,32.72,32.76,133500.0,22.2419,22.269,22.2283,22.2554,133500.0
2012-10-10 15:30:00,32.75,32.76,32.71,32.76,207800.0,22.2486,22.2554,22.2215,22.2554,207800.0
2012-10-11 09:30:00,33.12,33.12,33.06,33.1,115500.0,22.5,22.5,22.4592,22.4864,115500.0
2012-10-11 10:00:00,33.11,33.14,33.07,33.12,116800.0,22.4932,22.5136,22.466,22.5,116800.0
2012-10-11 10:30:00,33.12,33.2,33.12,33.17,58700.0,22.5,22.5544,22.5,22.534,58700.0
2012-10-11 11:00:00,33.17,33.19,33.07,33.11,135800.0,22.534,22.5476,22.466,22.4932,135800.0
2012-10-11 11:30:00,33.1,33.1,33.01,33.04,82400.0,22.4864,22.4864,22.4253,22.4457,82400.0
2012-10-11 12:00:00,33.06,33.09,33.04,33.05,54600.0,22.4592,22.4796,22.4457,22.4525,54600.0
2012-10-11 12:30:00,33.05,33.1,33.04,33.07,95200.0,22.4525,22.4864,22.4457,22.466,95200.0
2012-10-11 13:00:00,33.07,33.08,33.03,33.05,44500.0,22.466,22.4728,22.4389,22.4525,44500.0
2012-10-11 13:30:00,33.04,33.04,32.98,33.0,40500.0,22.4457,22.4457,22.4049,22.4185,40500.0
2012-10-11 14:00:00,32.99,33.04,32.99,33.03,145300.0,22.4117,22.4457,22.4117,22.4389,145300.0
2012-10-11 14:30:00,33.03,33.03,32.99,33.0,196200.0,22.4389,22.4389,22.4117,22.4185,196200.0
2012-10-11 15:00:00,33.0,33.04,32.99,33.04,96400.0,22.4185,22.4457,22.4117,22.4457,96400.0
2012-10-11 15:30:00,33.03,33.04,32.97,32.98,106100.0,22.4389,22.4457,22.3981,22.4049,106100.0
2012-10-12 09:30:00,33.06,33.16,33.03,33.16,95400.0,22.4592,22.5272,22.4389,22.5272,95400.0
2012-10-12 10:00:00,33.16,33.19,33.05,33.07,70000.0,22.5272,22.5476,22.4525,22.466,70000.0
2012-10-12 10:30:00,33.08,33.1,33.04,33.08,232500.0,22.4728,22.4864,22.4457,22.4728,232500.0
2012-10-12 11:00:00,33.08,33.1,32.97,32.97,158200.0,22.4728,22.4864,22.3981,22.3981,158200.0
2012-10-12 11:30:00,32.97,32.97,32.9,32.97,1415300.0,22.3981,22.3981,22.3506,22.3981,1415300.0
2012-10-12 12:00:00,32.96,32.98,32.93,32.94,153400.0,22.3913,22.4049,22.3709,22.3777,153400.0
2012-10-12 12:30:00,32.95,32.97,32.91,32.95,265800.0,22.3845,22.3981,22.3573,22.3845,265800.0
2012-10-12 13:00:00,32.95,32.95,32.92,32.93,96700.0,22.3845,22.3845,22.3641,22.3709,96700.0
2012-10-12 13:30:00,32.93,32.97,32.91,32.95,35600.0,22.3709,22.3981,22.3573,22.3845,35600.0
2012-10-12 14:00:00,32.97,32.99,32.94,32.98,109400.0,22.3981,22.4117,22.3777,22.4049,109400.0
2012-10-12 14:30:00,32.99,33.02,32.96,33.0,94300.0,22.4117,22.4321,22.3913,22.4185,94300.0
2012-10-12 15:00:00,32.99,33.01,32.97,32.99,100300.0,22.4117,22.4253,22.3981,22.4117,100300.0
2012-10-12 15:30:00,32.99,33.0,32.96,32.97,369300.0,22.4117,22.4185,22.3913,22.3981,369300.0
2012-10-15 09:30:00,33.15,33.22,33.09,33.1,233500.0,22.5204,22.5679,22.4796,22.4864,233500.0
2012-10-15 10:00:00,33.1,33.12,33.03,33.03,210100.0,22.4864,22.5,22.4389,22.4389,210100.0
2012-10-15 10:30:00,33.03,33.1,33.02,33.09,161300.0,22.4389,22.4864,22.4321,22.4796,161300.0
2012-10-15 11:00:00,33.1,33.18,33.08,33.15,176800.0,22.4864,22.5408,22.4728,22.5204,176800.0
2012-10-15 11:30:00,33.15,33.23,33.14,33.2,373000.0,22.5204,22.5747,22.5136,22.5544,373000.0
2012-10-15 12:00:00,33.2,33.27,33.2,33.27,93700.0,22.5544,22.6019,22.5544,22.6019,93700.0
2012-10-15 12:30:00,33.28,33.32,33.26,33.27,114600.0,22.6087,22.6359,22.5951,22.6019,114600.0
2012-10-15 13:00:00,33.26,33.31,33.25,33.26,112600.0,22.5951,22.6291,22.5883,22.5951,112600.0
2012-10-15 13:30:00,33.26,33.27,33.23,33.26,220900.0,22.5951,22.6019,22.5747,22.5951,220900.0
2012-10-15 14:00:00,33.26,33.28,33.23,33.23,72300.0,22.5951,22.6087,22.5747,22.5747,72300.0
2012-10-15 14:30:00,33.23,33.23,33.17,33.19,160200.0,22.5747,22.5747,22.534,22.5476,160200.0
2012-10-15 15:00:00,33.2,33.27,33.18,33.26,183500.0,22.5544,22.6019,22.5408,22.5951,183500.0
2012-10-15 15:30:00,33.26,33.3,33.25,33.28,125800.0,22.5951,22.6223,22.5883,22.6087,125800.0
2012-10-16 09:30:00,33.65,33.77,33.61,33.76,116300.0,22.8601,22.9416,22.8329,22.9348,116300.0
2012-10-16 10:00:00,33.76,33.76,33.68,33.71,151500.0,22.9348,22.9348,22.8804,22.9008,151500.0
2012-10-16 10:30:00,33.72,33.75,33.65,33.69,190800.0,22.9076,22.928,22.8601,22.8872,190800.0
2012-10-16 11:00:00,33.68,33.74,33.67,33.74,80300.0,22.8804,22.9212,22.8737,22.9212,80300.0
2012-10-16 11:30:00,33.75,33.76,33.71,33.76,38100.0,22.928,22.9348,22.9008,22.9348,38100.0
2012-10-16 12:00:00,33.75,33.8,33.75,33.8,24200.0,22.928,22.962,22.928,22.962,24200.0
2012-10-16 12:30:00,33.8,33.81,33.79,33.79,43400.0,22.962,22.9688,22.9552,22.9552,43400.0
2012-10-16 13:00:00,33.8,33.83,33.79,33.83,45100.0,22.962,22.9823,22.9552,22.9823,45100.0
2012-10-16 13:30:00,33.83,33.84,33.8,33.81,109000.0,22.9823,22.9891,22.962,22.9688,109000.0
2012-10-16 14:00:00,33.8,33.81,33.77,33.79,60900.0,22.962,22.9688,22.9416,22.9552,60900.0
2012-10-16 14:30:00,33.79,33.81,33.78,33.79,34900.0,22.9552,22.9688,22.9484,22.9552,34900.0
2012-10-16 15:00:00,33.8,33.81,33.77,33.81,138700.0,22.962,22.9688,22.9416,22.9688,138700.0
2012-10-16 15:30:00,33.81,33.86,33.8,33.83,488700.0,22.9688,23.0027,22.962,22.9823,488700.0
2012-10-17 09:30:00,34.0,34.08,33.93,34.07,200700.0,23.0978,23.1522,23.0503,23.1454,200700.0
2012-10-17 10:00:00,34.06,34.12,34.06,34.08,267900.0,23.1386,23.1794,23.1386,23.1522,267900.0
2012-10-17 10:30:00,34.09,34.13,34.06,34.11,155000.0,23.159,23.1862,23.1386,23.1726,155000.0
2012-10-17 11:00:00,34.11,34.15,34.06,34.15,252000.0,23.1726,23.1997,23.1386,23.1997,252000.0
2012-10-17 11:30:00,34.13,34.16,34.12,34.14,97900.0,23.1862,23.2065,23.1794,23.1929,97900.0
2012-10-17 12:00:00,34.15,34.19,34.14,34.16,106500.0,23.1997,23.2269,23.1929,23.2065,106500.0
2012-10-17 12:30:00,34.16,34.16,34.12,34.13,85000.0,23.2065,23.2065,23.1794,23.1862,85000.0
2012-10-17 13:00:00,34.13,34.15,34.12,34.12,162300.0,23.1862,23.1997,23.1794,23.1794,162300.0
2012-10-17 13:30:00,34.12,34.14,34.05,34.09,175800.0,23.1794,23.1929,23.1318,23.159,175800.0
2012-10-17 14:00:00,34.09,34.14,34.08,34.12,91800.0,23.159,23.1929,23.1522,23.1794,91800.0
2012-10-17 14:30:00,34.12,34.15,34.11,34.14,131200.0,23.1794,23.1997,23.1726,23.1929,131200.0
2012-10-17 15:00:00,34.14,34.17,34.13,34.16,114200.0,23.1929,23.2133,23.1862,23.2065,114200.0
2012-10-17 15:30:00,34.15,34.17,34.12,34.15,234900.0,23.1997,23.2133,23.1794,23.1997,234900.0
2012-10-18 09:30:00,34.04,34.1,34.0,34.1,104700.0,23.125,23.1658,23.0978,23.1658,104700.0
2012-10-18 10:00:00,34.09,34.14,34.02,34.04,116500.0,23.159,23.1929,23.1114,23.125,116500.0
2012-10-18 10:30:00,34.06,34.14,34.05,34.12,79200.0,23.1386,23.1929,23.1318,23.1794,79200.0
2012-10-18 11:00:00,34.14,34.2,34.13,34.15,30100.0,23.1929,23.2337,23.1862,23.1997,30100.0
2012-10-18 11:30:00,34.15,34.21,34.14,34.21,52500.0,23.1997,23.2405,23.1929,23.2405,52500.0
2012-10-18 12:00:00,34.2,34.24,34.18,34.19,83700.0,23.2337,23.2609,23.2201,23.2269,83700.0
2012-10-18 12:30:00,34.2,34.21,34.11,34.14,90500.0,23.2337,23.2405,23.1726,23.1929,90500.0
2012-10-18 13:00:00,34.14,34.15,34.09,34.13,39700.0,23.1929,23.1997,23.159,23.1862,39700.0
2012-10-18 13:30:00,34.12,34.12,34.04,34.05,31800.0,23.1794,23.1794,23.125,23.1318,31800.0
2012-10-18 14:00:00,34.05,34.1,34.02,34.02,48400.0,23.1318,23.1658,23.1114,23.1114,48400.0
2012-10-18 14:30:00,34.01,34.02,33.93,33.97,115300.0,23.1046,23.1114,23.0503,23.0775,115300.0
2012-10-18 15:00:00,33.97,34.01,33.95,34.0,90700.0,23.0775,23.1046,23.0639,23.0978,90700.0
2012-10-18 15:30:00,34.0,34.05,33.99,34.04,146000.0,23.0978,23.1318,23.091,23.125,146000.0
2012-10-19 09:30:00,33.92,33.95,33.8,33.86,114500.0,23.0435,23.0639,22.962,23.0027,114500.0
2012-10-19 10:00:00,33.86,33.87,33.75,33.8,47800.0,23.0027,23.0095,22.928,22.962,47800.0
2012-10-19 10:30:00,33.8,33.83,33.77,33.81,88800.0,22.962,22.9823,22.9416,22.9688,88800.0
2012-10-19 11:00:00,33.81,33.81,33.69,33.72,98700.0,22.9688,22.9688,22.8872,22.9076,98700.0
2012-10-19 11:30:00,33.72,33.76,33.67,33.69,69200.0,22.9076,22.9348,22.8737,22.8872,69200.0
2012-10-19 12:00:00,33.7,33.72,33.64,33.67,333600.0,22.894,22.9076,22.8533,22.8737,333600.0
2012-10-19 12:30:00,33.67,33.71,33.67,33.68,30800.0,22.8737,22.9008,22.8737,22.8804,30800.0
2012-10-19 13:00:00,33.67,33.71,33.66,33.69,70600.0,22.8737,22.9008,22.8669,22.8872,70600.0
2012-10-19 13:30:00,33.69,33.69,33.59,33.6,44800.0,22.8872,22.8872,22.8193,22.8261,44800.0
2012-10-19 14:00:00,33.61,33.65,33.53,33.53,68400.0,22.8329,22.8601,22.7785,22.7785,68400.0
2012-10-19 14:30:00,33.56,33.61,33.53,33.6,114400.0,22.7989,22.8329,22.7785,22.8261,114400.0
2012-10-19 15:00:00,33.59,33.64,33.56,33.61,123400.0,22.8193,22.8533,22.7989,22.8329,123400.0
2012-10-19 15:30:00,33.61,33.62,33.56,33.59,253000.0,22.8329,22.8397,22.7989,22.8193,253000.0
2012-10-22 09:30:00,33.82,33.86,33.76,33.79,155800.0,22.9756,23.0027,22.9348,22.9552,155800.0
2012-10-22 10:00:00,33.79,33.85,33.75,33.79,226600.0,22.9552,22.9959,22.928,22.9552,226600.0
2012-10-22 10:30:00,33.8,33.8,33.71,33.74,139300.0,22.962,22.962,22.9008,22.9212,139300.0
2012-10-22 11:00:00,33.74,33.76,33.66,33.7,188000.0,22.9212,22.9348,22.8669,22.894,188000.0
2012-10-22 11:30:00,33.71,33.8,33.69,33.76,200500.0,22.9008,22.962,22.8872,22.9348,200500.0
2012-10-22 12:00:00,33.75,33.76,33.72,33.73,55400.0,22.928,22.9348,22.9076,22.9144,55400.0
2012-10-22 12:30:00,33.74,33.75,33.71,33.74,47100.0,22.9212,22.928,22.9008,22.9212,47100.0
2012-10-22 13:00:00,33.73,33.75,33.63,33.64,186700.0,22.9144,22.928,22.8465,22.8533,186700.0
2012-10-22 13:30:00,33.64,33.67,33.59,33.64,68200.0,22.8533,22.8737,22.8193,22.8533,68200.0
2012-10-22 14:00:00,33.64,33.69,33.62,33.66,62000.0,22.8533,22.8872,22.8397,22.8669,62000.0
2012-10-22 14:30:00,33.66,33.68,33.63,33.64,55700.0,22.8669,22.8804,22.8465,22.8533,55700.0
2012-10-22 15:00:00,33.64,33.73,33.62,33.73,180800.0,22.8533,22.9144,22.8397,22.9144,180800.0
2012-10-22 15:30:00,33.73,33.82,33.7,33.8,122900.0,22.9144,22.9756,22.894,22.962,122900.0
2012-10-23 09:30:00,33.11,33.13,32.99,33.05,198200.0,22.4932,22.5068,22.4117,22.4525,198200.0
2012-10-23 10:00:00,33.04,33.07,32.96,32.97,276900.0,22.4457,22.466,22.3913,22.3981,276900.0
2012-10-23 10:30:00,32.96,32.99,32.89,32.98,102900.0,22.3913,22.4117,22.3438,22.4049,102900.0
2012-10-23 11:00:00,32.98,33.0,32.94,32.98,71200.0,22.4049,22.4185,22.3777,22.4049,71200.0
2012-10-23 11:30:00,32.98,33.01,32.92,32.99,69300.0,22.4049,22.4253,22.3641,22.4117,69300.0
2012-10-23 12:00:00,33.01,33.06,32.98,33.05,58100.0,22.4253,22.4592,22.4049,22.4525,58100.0
2012-10-23 12:30:00,33.05,33.11,33.05,33.09,381300.0,22.4525,22.4932,22.4525,22.4796,381300.0
2012-10-23 13:00:00,33.09,33.13,33.08,33.08,77700.0,22.4796,22.5068,22.4728,22.4728,77700.0
2012-10-23 13:30:00,33.08,33.1,33.04,33.09,65400.0,22.4728,22.4864,22.4457,22.4796,65400.0
2012-10-23 14:00:00,33.09,33.12,33.02,33.07,161100.0,22.4796,22.5,22.4321,22.466,161100.0
2012-10-23 14:30:00,33.06,33.13,33.04,33.12,94100.0,22.4592,22.5068,22.4457,22.5,94100.0
2012-10-23 15:00:00,33.11,33.16,33.08,33.08,175400.0,22.4932,22.5272,22.4728,22.4728,175400.0
2012-10-23 15:30:00,33.08,33.1,33.03,33.09,180700.0,22.4728,22.4864,22.4389,22.4796,180700.0
2012-10-24 09:30:00,33.3,33.34,33.23,33.27,217500.0,22.6223,22.6495,22.5747,22.6019,217500.0
2012-10-24 10:00:00,33.26,33.26,33.17,33.19,153000.0,22.5951,22.5951,22.534,22.5476,153000.0
2012-10-24 10:30:00,33.18,33.26,33.17,33.23,274200.0,22.5408,22.5951,22.534,22.5747,274200.0
2012-10-24 11:00:00,33.23,33.27,33.19,33.23,139000.0,22.5747,22.6019,22.5476,22.5747,139000.0
2012-10-24 11:30:00,33.24,33.24,33.13,33.14,144700.0,22.5815,22.5815,22.5068,22.5136,144700.0
2012-10-24 12:00:00,33.13,33.16,33.12,33.15,39000.0,22.5068,22.5272,22.5,22.5204,39000.0
2012-10-24 12:30:00,33.17,33.21,33.16,33.21,76500.0,22.534,22.5612,22.5272,22.5612,76500.0
2012-10-24 13:00:00,33.21,33.22,33.17,33.2,126000.0,22.5612,22.5679,22.534,22.5544,126000.0
2012-10-24 13:30:00,33.21,33.22,33.18,33.21,49200.0,22.5612,22.5679,22.5408,22.5612,49200.0
2012-10-24 14:00:00,33.21,33.25,33.13,33.24,117000.0,22.5612,22.5883,22.5068,22.5815,117000.0
2012-10-24 14:30:00,33.22,33.25,33.17,33.2,147800.0,22.5679,22.5883,22.534,22.5544,147800.0
2012-10-24 15:00:00,33.19,33.22,33.12,33.16,89500.0,22.5476,22.5679,22.5,22.5272,89500.0
2012-10-24 15:30:00,33.16,33.16,33.11,33.13,192900.0,22.5272,22.5272,22.4932,22.5068,192900.0
2012-10-25 09:30:00,33.52,33.54,33.45,33.48,135600.0,22.7717,22.7853,22.7242,22.7446,135600.0
2012-10-25 10:00:00,33.46,33.51,33.42,33.44,42800.0,22.731,22.765,22.7038,22.7174,42800.0
2012-10-25 10:30:00,33.42,33.43,33.32,33.35,33800.0,22.7038,22.7106,22.6359,22.6563,33800.0
2012-10-25 11:00:00,33.35,33.37,33.25,33.27,102100.0,22.6563,22.6698,22.5883,22.6019,102100.0
2012-10-25 11:30:00,33.27,33.3,33.2,33.26,121200.0,22.6019,22.6223,22.5544,22.5951,121200.0
2012-10-25 12:00:00,33.26,33.27,33.23,33.25,48100.0,22.5951,22.6019,22.5747,22.5883,48100.0
2012-10-25 12:30:00,33.25,33.33,33.22,33.33,89800.0,22.5883,22.6427,22.5679,22.6427,89800.0
2012-10-25 13:00:00,33.33,33.35,33.29,33.34,61500.0,22.6427,22.6563,22.6155,22.6495,61500.0
2012-10-25 13:30:00,33.34,33.34,33.28,33.3,39900.0,22.6495,22.6495,22.6087,22.6223,39900.0
2012-10-25 14:00:00,33.31,33.31,33.25,33.3,58700.0,22.6291,22.6291,22.5883,22.6223,58700.0
2012-10-25 14:30:00,33.29,33.33,33.29,33.29,66500.0,22.6155,22.6427,22.6155,22.6155,66500.0
2012-10-25 15:00:00,33.3,33.3,33.25,33.28,89400.0,22.6223,22.6223,22.5883,22.6087,89400.0
2012-10-25 15:30:00,33.28,33.32,33.26,33.32,117800.0,22.6087,22.6359,22.5951,22.6359,117800.0
2012-10-26 09:30:00,33.25,33.33,33.21,33.21,514900.0,22.5883,22.6427,22.5612,22.5612,514900.0
2012-10-26 10:00:00,33.2,33.33,33.16,33.24,119900.0,22.5544,22.6427,22.5272,22.5815,119900.0
2012-10-26 10:30:00,33.2,33.27,33.13,33.16,85800.0,22.5544,22.6019,22.5068,22.5272,85800.0
2012-10-26 11:00:00,33.16,33.25,33.16,33.24,83700.0,22.5272,22.5883,22.5272,22.5815,83700.0
2012-10-26 11:30:00,33.24,33.26,33.17,33.18,54200.0,22.5815,22.5951,22.534,22.5408,54200.0
2012-10-26 12:00:00,33.17,33.17,33.13,33.16,25300.0,22.534,22.534,22.5068,22.5272,25300.0
2012-10-26 12:30:00,33.16,33.18,33.13,33.18,77700.0,22.5272,22.5408,22.5068,22.5408,77700.0
2012-10-26 13:00:00,33.18,33.19,33.13,33.18,54300.0,22.5408,22.5476,22.5068,22.5408,54300.0
2012-10-26 13:30:00,33.18,33.27,33.17,33.23,175300.0,22.5408,22.6019,22.534,22.5747,175300.0
2012-10-26 14:00:00,33.24,33.26,33.22,33.25,53000.0,22.5815,22.5951,22.5679,22.5883,53000.0
2012-10-26 14:30:00,33.26,33.29,33.24,33.25,165900.0,22.5951,22.6155,22.5815,22.5883,165900.0
2012-10-26 15:00:00,33.26,33.32,33.25,33.32,82500.0,22.5951,22.6359,22.5883,22.6359,82500.0
2012-10-26 15:30:00,33.31,33.33,33.25,33.27,296100.0,22.6291,22.6427,22.5883,22.6019,296100.0
2012-10-31 09:30:00,33.47,33.48,33.41,33.43,407900.0,22.7378,22.7446,22.697,22.7106,407900.0
2012-10-31 10:00:00,33.42,33.45,33.33,33.36,182500.0,22.7038,22.7242,22.6427,22.6631,182500.0
2012-10-31 10:30:00,33.37,33.37,33.28,33.29,202500.0,22.6698,22.6698,22.6087,22.6155,202500.0
2012-10-31 11:00:00,33.29,33.32,33.23,33.32,318400.0,22.6155,22.6359,22.5747,22.6359,318400.0
2012-10-31 11:30:00,33.34,33.35,33.28,33.29,85400.0,22.6495,22.6563,22.6087,22.6155,85400.0
2012-10-31 12:00:00,33.28,33.32,33.2,33.2,235400.0,22.6087,22.6359,22.5544,22.5544,235400.0
2012-10-31 12:30:00,33.19,33.21,33.15,33.21,319200.0,22.5476,22.5612,22.5204,22.5612,319200.0
2012-10-31 13:00:00,33.21,33.24,33.18,33.23,38300.0,22.5612,22.5815,22.5408,22.5747,38300.0
2012-10-31 13:30:00,33.23,33.24,33.2,33.24,59600.0,22.5747,22.5815,22.5544,22.5815,59600.0
2012-10-31 14:00:00,33.24,33.29,33.23,33.26,88900.0,22.5815,22.6155,22.5747,22.5951,88900.0
2012-10-31 14:30:00,33.26,33.27,33.24,33.25,334700.0,22.5951,22.6019,22.5815,22.5883,334700.0
2012-10-31 15:00:00,33.26,33.31,33.22,33.31,189200.0,22.5951,22.6291,22.5679,22.6291,189200.0
2012-10-31 15:30:00,33.31,33.31,33.24,33.25,253200.0,22.6291,22.6291,22.5815,22.5883,253200.0
2012-11-01 09:30:00,33.44,33.49,33.39,33.48,267700.0,22.7174,22.7514,22.6834,22.7446,267700.0
2012-11-01 10:00:00,33.49,33.56,33.47,33.53,186000.0,22.7514,22.7989,22.7378,22.7785,186000.0
2012-11-01 10:30:00,33.52,33.62,33.51,33.56,108000.0,22.7717,22.8397,22.765,22.7989,108000.0
2012-11-01 11:00:00,33.56,33.57,33.49,33.52,91700.0,22.7989,22.8057,22.7514,22.7717,91700.0
2012-11-01 11:30:00,33.52,33.58,33.51,33.52,65600.0,22.7717,22.8125,22.765,22.7717,65600.0
2012-11-01 12:00:00,33.51,33.55,33.49,33.52,62800.0,22.765,22.7921,22.7514,22.7717,62800.0
2012-11-01 12:30:00,33.52,33.54,33.48,33.48,45000.0,22.7717,22.7853,22.7446,22.7446,45000.0
2012-11-01 13:00:00,33.48,33.5,33.45,33.47,117200.0,22.7446,22.7582,22.7242,22.7378,117200.0
2012-11-01 13:30:00,33.48,33.52,33.47,33.51,209700.0,22.7446,22.7717,22.7378,22.765,209700.0
2012-11-01 14:00:00,33.5,33.55,33.49,33.55,186300.0,22.7582,22.7921,22.7514,22.7921,186300.0
2012-11-01 14:30:00,33.55,33.59,33.53,33.58,164900.0,22.7921,22.8193,22.7785,22.8125,164900.0
2012-11-01 15:00:00,33.58,33.6,33.55,33.57,233200.0,22.8125,22.8261,22.7921,22.8057,233200.0
2012-11-01 15:30:00,33.58,33.62,33.55,33.6,699000.0,22.8125,22.8397,22.7921,22.8261,699000.0
2012-11-02 09:30:00,33.58,33.58,33.45,33.48,805100.0,22.8125,22.8125,22.7242,22.7446,805100.0
2012-11-02 10:00:00,33.48,33.49,33.39,33.43,128200.0,22.7446,22.7514,22.6834,22.7106,128200.0
2012-11-02 10:30:00,33.42,33.47,33.38,33.45,294900.0,22.7038,22.7378,22.6766,22.7242,294900.0
2012-11-02 11:00:00,33.42,33.44,33.39,33.43,299100.0,22.7038,22.7174,22.6834,22.7106,299100.0
2012-11-02 11:30:00,33.43,33.46,33.39,33.45,156500.0,22.7106,22.731,22.6834,22.7242,156500.0
2012-11-02 12:00:00,33.45,33.46,33.41,33.43,374700.0,22.7242,22.731,22.697,22.7106,374700.0
2012-11-02 12:30:00,33.44,33.47,33.43,33.44,119700.0,22.7174,22.7378,22.7106,22.7174,119700.0
2012-11-02 13:00:00,33.46,33.46,33.43,33.43,81300.0,22.731,22.731,22.7106,22.7106,81300.0
2012-11-02 13:30:00,33.44,33.46,33.39,33.39,156300.0,22.7174,22.731,22.6834,22.6834,156300.0
2012-11-02 14:00:00,33.39,33.4,33.35,33.4,146700.0,22.6834,22.6902,22.6563,22.6902,146700.0
2012-11-02 14:30:00,33.4,33.4,33.28,33.32,100800.0,22.6902,22.6902,22.6087,22.6359,100800.0
2012-11-02 15:00:00,33.33,33.36,33.32,33.33,142200.0,22.6427,22.6631,22.6359,22.6427,142200.0
2012-11-02 15:30:00,33.33,33.34,33.26,33.3,176100.0,22.6427,22.6495,22.5951,22.6223,176100.0
2012-11-05 09:30:00,33.21,33.24,33.15,33.17,122600.0,22.5612,22.5815,22.5204,22.534,122600.0
2012-11-05 10:00:00,33.17,33.19,33.14,33.16,186400.0,22.534,22.5476,22.5136,22.5272,186400.0
2012-11-05 10:30:00,33.15,33.21,33.15,33.2,230200.0,22.5204,22.5612,22.5204,22.5544,230200.0
2012-11-05 11:00:00,33.2,33.23,33.18,33.19,141600.0,22.5544,22.5747,22.5408,22.5476,141600.0
2012-11-05 11:30:00,33.2,33.2,33.17,33.2,116100.0,22.5544,22.5544,22.534,22.5544,116100.0
2012-11-05 12:00:00,33.2,33.2,33.15,33.16,254800.0,22.5544,22.5544,22.5204,22.5272,254800.0
2012-11-05 12:30:00,33.16,33.16,33.11,33.13,330000.0,22.5272,22.5272,22.4932,22.5068,330000.0
2012-11-05 13:00:00,33.13,33.15,33.12,33.14,99200.0,22.5068,22.5204,22.5,22.5136,99200.0
2012-11-05 13:30:00,33.15,33.17,33.14,33.17,169500.0,22.5204,22.534,22.5136,22.534,169500.0
2012-11-05 14:00:00,33.17,33.2,33.16,33.2,87800.0,22.534,22.5544,22.5272,22.5544,87800.0
2012-11-05 14:30:00,33.2,33.22,33.17,33.18,146100.0,22.5544,22.5679,22.534,22.5408,146100.0
2012-11-05 15:00:00,33.18,33.21,33.18,33.2,237000.0,22.5408,22.5612,22.5408,22.5544,237000.0
2012-11-05 15:30:00,33.21,33.28,33.19,33.22,467300.0,22.5612,22.6087,22.5476,22.5679,467300.0
2012-11-06 09:30:00,33.35,33.4,33.32,33.39,126400.0,22.6563,22.6902,22.6359,22.6834,126400.0
2012-11-06 10:00:00,33.39,33.39,33.35,33.36,88500.0,22.6834,22.6834,22.6563,22.6631,88500.0
2012-11-06 10:30:00,33.36,33.42,33.34,33.37,321100.0,22.6631,22.7038,22.6495,22.6698,321100.0
2012-11-06 11:00:00,33.37,33.41,33.37,33.38,162600.0,22.6698,22.697,22.6698,22.6766,162600.0
2012-11-06 11:30:00,33.38,33.53,33.38,33.5,298600.0,22.6766,22.7785,22.6766,22.7582,298600.0
2012-11-06 12:00:00,33.49,33.56,33.49,33.52,127700.0,22.7514,22.7989,22.7514,22.7717,127700.0
2012-11-06 12:30:00,33.52,33.54,33.48,33.51,222000.0,22.7717,22.7853,22.7446,22.765,222000.0
2012-11-06 13:00:00,33.5,33.55,33.5,33.53,89900.0,22.7582,22.7921,22.7582,22.7785,89900.0
2012-11-06 13:30:00,33.53,33.57,33.53,33.54,55800.0,22.7785,22.8057,22.7785,22.7853,55800.0
2012-11-06 14:00:00,33.53,33.56,33.52,33.56,151100.0,22.7785,22.7989,22.7717,22.7989,151100.0
2012-11-06 14:30:00,33.56,33.58,33.52,33.53,253500.0,22.7989,22.8125,22.7717,22.7785,253500.0
2012-11-06 15:00:00,33.52,33.54,33.51,33.51,82700.0,22.7717,22.7853,22.765,22.765,82700.0
2012-11-06 15:30:00,33.51,33.55,33.49,33.54,200300.0,22.765,22.7921,22.7514,22.7853,200300.0
2012-11-07 09:30:00,33.16,33.16,33.05,33.11,363400.0,22.5272,22.5272,22.4525,22.4932,363400.0
2012-11-07 10:00:00,33.11,33.11,32.96,32.99,203600.0,22.4932,22.4932,22.3913,22.4117,203600.0
2012-11-07 10:30:00,32.99,33.05,32.91,32.91,130300.0,22.4117,22.4525,22.3573,22.3573,130300.0
2012-11-07 11:00:00,32.92,33.0,32.86,32.86,237200.0,22.3641,22.4185,22.3234,22.3234,237200.0
2012-11-07 11:30:00,32.87,32.98,32.85,32.96,440100.0,22.3302,22.4049,22.3166,22.3913,440100.0
2012-11-07 12:00:00,32.96,33.0,32.95,32.98,114900.0,22.3913,22.4185,22.3845,22.4049,114900.0
2012-11-07 12:30:00,32.98,33.02,32.98,32.98,81700.0,22.4049,22.4321,22.4049,22.4049,81700.0
2012-11-07 13:00:00,32.99,33.06,32.99,33.02,167900.0,22.4117,22.4592,22.4117,22.4321,167900.0
2012-11-07 13:30:00,33.03,33.06,33.02,33.02,104800.0,22.4389,22.4592,22.4321,22.4321,104800.0
2012-11-07 14:00:00,33.03,33.07,33.03,33.04,90900.0,22.4389,22.466,22.4389,22.4457,90900.0
2012-11-07 14:30:00,33.05,33.08,33.0,33.08,123400.0,22.4525,22.4728,22.4185,22.4728,123400.0
2012-11-07 15:00:00,33.07,33.13,33.05,33.11,154200.0,22.466,22.5068,22.4525,22.4932,154200.0
2012-11-07 15:30:00,33.12,33.12,33.02,33.03,206700.0,22.5,22.5,22.4321,22.4389,206700.0
2012-11-08 09:30:00,32.91,33.02,32.89,32.96,585000.0,22.3573,22.4321,22.3438,22.3913,585000.0
2012-11-08 10:00:00,32.95,32.96,32.82,32.83,344300.0,22.3845,22.3913,22.2962,22.303,344300.0
2012-11-08 10:30:00,32.83,32.87,32.73,32.8,178000.0,22.303,22.3302,22.2351,22.2826,178000.0
2012-11-08 11:00:00,32.79,32.86,32.78,32.86,228500.0,22.2758,22.3234,22.269,22.3234,228500.0
2012-11-08 11:30:00,32.85,32.85,32.79,32.84,66400.0,22.3166,22.3166,22.2758,22.3098,66400.0
2012-11-08 12:00:00,32.84,32.84,32.79,32.83,227400.0,22.3098,22.3098,22.2758,22.303,227400.0
2012-11-08 12:30:00,32.83,32.83,32.77,32.81,81400.0,22.303,22.303,22.2622,22.2894,81400.0
2012-11-08 13:00:00,32.8,32.8,32.7,32.73,144700.0,22.2826,22.2826,22.2147,22.2351,144700.0
2012-11-08 13:30:00,32.72,32.84,32.71,32.83,65700.0,22.2283,22.3098,22.2215,22.303,65700.0
2012-11-08 14:00:00,32.82,32.83,32.78,32.79,83800.0,22.2962,22.303,22.269,22.2758,83800.0
2012-11-08 14:30:00,32.79,32.82,32.75,32.81,66300.0,22.2758,22.2962,22.2486,22.2894,66300.0
2012-11-08 15:00:00,32.81,32.83,32.79,32.81,258700.0,22.2894,22.303,22.2758,22.2894,258700.0
2012-11-08 15:30:00,32.8,32.81,32.7,32.7,241100.0,22.2826,22.2894,22.2147,22.2147,241100.0
2012-11-09 09:30:00,32.58,32.7,32.54,32.68,4822100.0,22.1332,22.2147,22.106,22.2011,4822100.0
2012-11-09 10:00:00,32.67,32.8,32.66,32.76,318500.0,22.1943,22.2826,22.1875,22.2554,318500.0
2012-11-09 10:30:00,32.75,32.8,32.73,32.76,356100.0,22.2486,22.2826,22.2351,22.2554,356100.0
2012-11-09 11:00:00,32.76,32.83,32.76,32.79,106700.0,22.2554,22.303,22.2554,22.2758,106700.0
2012-11-09 11:30:00,32.79,32.81,32.74,32.78,443400.0,22.2758,22.2894,22.2419,22.269,443400.0
2012-11-09 12:00:00,32.79,32.87,32.79,32.86,198400.0,22.2758,22.3302,22.2758,22.3234,198400.0
2012-11-09 12:30:00,32.87,32.88,32.83,32.83,160300.0,22.3302,22.337,22.303,22.303,160300.0
2012-11-09 13:00:00,32.84,32.86,32.71,32.71,122800.0,22.3098,22.3234,22.2215,22.2215,122800.0
2012-11-09 13:30:00,32.71,32.75,32.66,32.73,195000.0,22.2215,22.2486,22.1875,22.2351,195000.0
2012-11-09 14:00:00,32.74,32.76,32.69,32.75,179500.0,22.2419,22.2554,22.2079,22.2486,179500.0
2012-11-09 14:30:00,32.75,32.8,32.71,32.72,97700.0,22.2486,22.2826,22.2215,22.2283,97700.0
2012-11-09 15:00:00,32.72,32.74,32.7,32.73,129400.0,22.2283,22.2419,22.2147,22.2351,129400.0
2012-11-09 15:30:00,32.74,32.75,32.66,32.72,384200.0,22.2419,22.2486,22.1875,22.2283,384200.0
2012-11-12 09:30:00,32.73,32.76,32.68,32.7,1100200.0,22.2351,22.2554,22.2011,22.2147,1100200.0
2012-11-12 10:00:00,32.7,32.71,32.65,32.67,401100.0,22.2147,22.2215,22.1807,22.1943,401100.0
2012-11-12 10:30:00,32.66,32.71,32.63,32.63,135600.0,22.1875,22.2215,22.1671,22.1671,135600.0
2012-11-12 11:00:00,32.63,32.66,32.61,32.66,72200.0,22.1671,22.1875,22.1535,22.1875,72200.0
2012-11-12 11:30:00,32.65,32.7,32.64,32.64,346700.0,22.1807,22.2147,22.1739,22.1739,346700.0
2012-11-12 12:00:00,32.64,32.68,32.64,32.66,62100.0,22.1739,22.2011,22.1739,22.1875,62100.0
2012-11-12 12:30:00,32.67,32.71,32.67,32.7,202500.0,22.1943,22.2215,22.1943,22.2147,202500.0
2012-11-12 13:00:00,32.7,32.77,32.7,32.76,200200.0,22.2147,22.2622,22.2147,22.2554,200200.0
2012-11-12 13:30:00,32.75,32.75,32.72,32.73,53300.0,22.2486,22.2486,22.2283,22.2351,53300.0
2012-11-12 14:00:00,32.72,32.74,32.7,32.7,101000.0,22.2283,22.2419,22.2147,22.2147,101000.0
2012-11-12 14:30:00,32.7,32.71,32.66,32.69,166700.0,22.2147,22.2215,22.1875,22.2079,166700.0
2012-11-12 15:00:00,32.69,32.71,32.65,32.67,117000.0,22.2079,22.2215,22.1807,22.1943,117000.0
2012-11-12 15:30:00,32.67,32.7,32.65,32.67,199100.0,22.1943,22.2147,22.1807,22.1943,199100.0
2012-11-13 09:30:00,32.38,32.54,32.34,32.52,225800.0,21.9973,22.106,21.9701,22.0924,225800.0
2012-11-13 10:00:00,32.52,32.59,32.47,32.54,146500.0,22.0924,22.14,22.0584,22.106,146500.0
2012-11-13 10:30:00,32.54,32.7,32.53,32.7,349700.0,22.106,22.2147,22.0992,22.2147,349700.0
2012-11-13 11:00:00,32.7,32.76,32.7,32.73,88100.0,22.2147,22.2554,22.2147,22.2351,88100.0
2012-11-13 11:30:00,32.76,32.76,32.7,32.72,34100.0,22.2554,22.2554,22.2147,22.2283,34100.0
2012-11-13 12:00:00,32.72,32.73,32.67,32.68,163800.0,22.2283,22.2351,22.1943,22.2011,163800.0
2012-11-13 12:30:00,32.68,32.68,32.65,32.65,85900.0,22.2011,22.2011,22.1807,22.1807,85900.0
2012-11-13 13:00:00,32.65,32.71,32.64,32.68,100600.0,22.1807,22.2215,22.1739,22.2011,100600.0
2012-11-13 13:30:00,32.69,32.7,32.65,32.7,212900.0,22.2079,22.2147,22.1807,22.2147,212900.0
2012-11-13 14:00:00,32.7,32.72,32.69,32.7,47300.0,22.2147,22.2283,22.2079,22.2147,47300.0
2012-11-13 14:30:00,32.7,32.7,32.64,32.65,173300.0,22.2147,22.2147,22.1739,22.1807,173300.0
2012-11-13 15:00:00,32.66,32.67,32.55,32.58,120900.0,22.1875,22.1943,22.1128,22.1332,120900.0
2012-11-13 15:30:00,32.57,32.6,32.51,32.51,330400.0,22.1264,22.1467,22.0856,22.0856,330400.0
2012-11-14 09:30:00,32.65,32.65,32.55,32.61,158500.0,22.1807,22.1807,22.1128,22.1535,158500.0
2012-11-14 10:00:00,32.59,32.64,32.51,32.52,188600.0,22.14,22.1739,22.0856,22.0924,188600.0
2012-11-14 10:30:00,32.5,32.52,32.4,32.42,210300.0,22.0788,22.0924,22.0109,22.0245,210300.0
2012-11-14 11:00:00,32.42,32.51,32.41,32.51,40600.0,22.0245,22.0856,22.0177,22.0856,40600.0
2012-11-14 11:30:00,32.5,32.51,32.42,32.5,137800.0,22.0788,22.0856,22.0245,22.0788,137800.0
2012-11-14 12:00:00,32.5,32.5,32.43,32.45,71700.0,22.0788,22.0788,22.0313,22.0448,71700.0
2012-11-14 12:30:00,32.46,32.47,32.43,32.43,117800.0,22.0516,22.0584,22.0313,22.0313,117800.0
2012-11-14 13:00:00,32.45,32.49,32.41,32.45,110400.0,22.0448,22.072,22.0177,22.0448,110400.0
2012-11-14 13:30:00,32.44,32.5,32.43,32.48,85500.0,22.0381,22.0788,22.0313,22.0652,85500.0
2012-11-14 14:00:00,32.49,32.54,32.39,32.45,190900.0,22.072,22.106,22.0041,22.0448,190900.0
2012-11-14 14:30:00,32.45,32.45,32.39,32.39,212800.0,22.0448,22.0448,22.0041,22.0041,212800.0
2012-11-14 15:00:00,32.39,32.39,32.24,32.29,367100.0,22.0041,22.0041,21.9022,21.9361,367100.0
2012-11-14 15:30:00,32.28,32.29,32.14,32.18,618200.0,21.9294,21.9361,21.8342,21.8614,618200.0
2012-11-15 09:30:00,32.34,32.45,32.31,32.32,147100.0,21.9701,22.0448,21.9497,21.9565,147100.0
2012-11-15 10:00:00,32.32,32.45,32.29,32.4,266700.0,21.9565,22.0448,21.9361,22.0109,266700.0
2012-11-15 10:30:00,32.39,32.42,32.35,32.37,194400.0,22.0041,22.0245,21.9769,21.9905,194400.0
2012-11-15 11:00:00,32.36,32.38,32.31,32.32,149100.0,21.9837,21.9973,21.9497,21.9565,149100.0
2012-11-15 11:30:00,32.32,32.34,32.22,32.26,173700.0,21.9565,21.9701,21.8886,21.9158,173700.0
2012-11-15 12:00:00,32.25,32.27,32.2,32.21,103000.0,21.909,21.9226,21.875,21.8818,103000.0
2012-11-15 12:30:00,32.22,32.27,32.2,32.2,67900.0,21.8886,21.9226,21.875,21.875,67900.0
2012-11-15 13:00:00,32.21,32.27,32.19,32.27,115600.0,21.8818,21.9226,21.8682,21.9226,115600.0
2012-11-15 13:30:00,32.28,32.34,32.27,32.31,69600.0,21.9294,21.9701,21.9226,21.9497,69600.0
2012-11-15 14:00:00,32.31,32.32,32.25,32.27,99900.0,21.9497,21.9565,21.909,21.9226,99900.0
2012-11-15 14:30:00,32.27,32.28,32.24,32.26,82600.0,21.9226,21.9294,21.9022,21.9158,82600.0
2012-11-15 15:00:00,32.25,32.26,32.17,32.18,158800.0,21.909,21.9158,21.8546,21.8614,158800.0
2012-11-15 15:30:00,32.17,32.3,32.17,32.28,225900.0,21.8546,21.9429,21.8546,21.9294,225900.0
2012-11-16 09:30:00,32.33,32.33,32.19,32.22,183200.0,21.9633,21.9633,21.8682,21.8886,183200.0
2012-11-16 10:00:00,32.22,32.23,32.04,32.11,392600.0,21.8886,21.8954,21.7663,21.8139,392600.0
2012-11-16 10:30:00,32.11,32.15,32.08,32.11,240000.0,21.8139,21.841,21.7935,21.8139,240000.0
2012-11-16 11:00:00,32.1,32.16,32.0,32.01,250400.0,21.8071,21.8478,21.7391,21.7459,250400.0
2012-11-16 11:30:00,32.01,32.19,31.98,32.19,278100.0,21.7459,21.8682,21.7256,21.8682,278100.0
2012-11-16 12:00:00,32.2,32.23,32.16,32.19,260500.0,21.875,21.8954,21.8478,21.8682,260500.0
2012-11-16 12:30:00,32.2,32.27,32.2,32.21,127800.0,21.875,21.9226,21.875,21.8818,127800.0
2012-11-16 13:00:00,32.21,32.21,32.15,32.19,76300.0,21.8818,21.8818,21.841,21.8682,76300.0
2012-11-16 13:30:00,32.19,32.24,32.14,32.22,166100.0,21.8682,21.9022,21.8342,21.8886,166100.0
2012-11-16 14:00:00,32.21,32.22,32.14,32.14,139200.0,21.8818,21.8886,21.8342,21.8342,139200.0
2012-11-16 14:30:00,32.14,32.21,32.1,32.2,169400.0,21.8342,21.8818,21.8071,21.875,169400.0
2012-11-16 15:00:00,32.2,32.24,32.18,32.23,363400.0,21.875,21.9022,21.8614,21.8954,363400.0
2012-11-16 15:30:00,32.24,32.33,32.23,32.27,253400.0,21.9022,21.9633,21.8954,21.9226,253400.0
2012-11-19 09:30:00,32.71,32.82,32.68,32.81,339400.0,22.2215,22.2962,22.2011,22.2894,339400.0
2012-11-19 10:00:00,32.81,32.85,32.78,32.8,267800.0,22.2894,22.3166,22.269,22.2826,267800.0
2012-11-19 10:30:00,32.81,32.92,32.81,32.89,547000.0,22.2894,22.3641,22.2894,22.3438,547000.0
2012-11-19 11:00:00,32.89,32.94,32.87,32.94,173600.0,22.3438,22.3777,22.3302,22.3777,173600.0
2012-11-19 11:30:00,32.94,32.94,32.91,32.92,107600.0,22.3777,22.3777,22.3573,22.3641,107600.0
2012-11-19 12:00:00,32.92,32.95,32.91,32.94,93400.0,22.3641,22.3845,22.3573,22.3777,93400.0
2012-11-19 12:30:00,32.93,32.95,32.9,32.91,64900.0,22.3709,22.3845,22.3506,22.3573,64900.0
2012-11-19 13:00:00,32.91,32.92,32.88,32.89,90000.0,22.3573,22.3641,22.337,22.3438,90000.0
2012-11-19 13:30:00,32.89,32.91,32.88,32.9,104200.0,22.3438,22.3573,22.337,22.3506,104200.0
2012-11-19 14:00:00,32.89,32.92,32.89,32.92,207700.0,22.3438,22.3641,22.3438,22.3641,207700.0
2012-11-19 14:30:00,32.91,32.96,32.91,32.94,220100.0,22.3573,22.3913,22.3573,22.3777,220100.0
2012-11-19 15:00:00,32.94,32.94,32.91,32.93,180500.0,22.3777,22.3777,22.3573,22.3709,180500.0
2012-11-19 15:30:00,32.92,32.96,32.92,32.96,290800.0,22.3641,22.3913,22.3641,22.3913,290800.0
2012-11-20 09:30:00,32.84,32.86,32.76,32.85,154000.0,22.3098,22.3234,22.2554,22.3166,154000.0
2012-11-20 10:00:00,32.85,32.95,32.84,32.93,200400.0,22.3166,22.3845,22.3098,22.3709,200400.0
2012-11-20 10:30:00,32.94,32.97,32.9,32.91,226200.0,22.3777,22.3981,22.3506,22.3573,226200.0
2012-11-20 11:00:00,32.91,32.95,32.88,32.94,210200.0,22.3573,22.3845,22.337,22.3777,210200.0
2012-11-20 11:30:00,32.94,33.0,32.92,32.99,164600.0,22.3777,22.4185,22.3641,22.4117,164600.0
2012-11-20 12:00:00,32.99,33.0,32.92,32.94,210100.0,22.4117,22.4185,22.3641,22.3777,210100.0
2012-11-20 12:30:00,32.94,32.95,32.92,32.94,49100.0,22.3777,22.3845,22.3641,22.3777,49100.0
2012-11-20 13:00:00,32.94,32.95,32.78,32.78,82700.0,22.3777,22.3845,22.269,22.269,82700.0
2012-11-20 13:30:00,32.77,32.86,32.77,32.85,140200.0,22.2622,22.3234,22.2622,22.3166,140200.0
2012-11-20 14:00:00,32.85,32.9,32.83,32.89,359100.0,22.3166,22.3506,22.303,22.3438,359100.0
2012-11-20 14:30:00,32.89,32.89,32.84,32.89,267600.0,22.3438,22.3438,22.3098,22.3438,267600.0
2012-11-20 15:00:00,32.89,32.95,32.89,32.94,160900.0,22.3438,22.3845,22.3438,22.3777,160900.0
2012-11-20 15:30:00,32.94,33.01,32.93,33.01,432100.0,22.3777,22.4253,22.3709,22.4253,432100.0
2012-11-21 09:30:00,33.03,33.06,32.99,33.03,144000.0,22.4389,22.4592,22.4117,22.4389,144000.0
2012-11-21 10:00:00,33.03,33.04,32.98,33.02,149000.0,22.4389,22.4457,22.4049,22.4321,149000.0
2012-11-21 10:30:00,33.01,33.05,33.0,33.03,112800.0,22.4253,22.4525,22.4185,22.4389,112800.0
2012-11-21 11:00:00,33.03,33.08,33.02,33.04,66800.0,22.4389,22.4728,22.4321,22.4457,66800.0
2012-11-21 11:30:00,33.05,33.05,33.01,33.02,60000.0,22.4525,22.4525,22.4253,22.4321,60000.0
2012-11-21 12:00:00,33.02,33.07,33.02,33.05,54500.0,22.4321,22.466,22.4321,22.4525,54500.0
2012-11-21 12:30:00,33.06,33.08,33.05,33.07,54600.0,22.4592,22.4728,22.4525,22.466,54600.0
2012-11-21 13:00:00,33.07,33.07,33.05,33.07,107400.0,22.466,22.466,22.4525,22.466,107400.0
2012-11-21 13:30:00,33.07,33.09,33.06,33.09,192800.0,22.466,22.4796,22.4592,22.4796,192800.0
2012-11-21 14:00:00,33.09,33.09,33.06,33.07,114600.0,22.4796,22.4796,22.4592,22.466,114600.0
2012-11-21 14:30:00,33.07,33.08,33.06,33.07,40300.0,22.466,22.4728,22.4592,22.466,40300.0
2012-11-21 15:00:00,33.06,33.09,33.06,33.07,58800.0,22.4592,22.4796,22.4592,22.466,58800.0
2012-11-21 15:30:00,33.06,33.09,33.06,33.07,544600.0,22.4592,22.4796,22.4592,22.466,544600.0
2012-11-23 09:30:00,33.59,33.61,33.56,33.59,192100.0,22.8193,22.8329,22.7989,22.8193,192100.0
2012-11-23 10:00:00,33.6,33.7,33.6,33.69,173500.0,22.8261,22.894,22.8261,22.8872,173500.0
2012-11-23 10:30:00,33.69,33.71,33.67,33.69,209200.0,22.8872,22.9008,22.8737,22.8872,209200.0
2012-11-23 11:00:00,33.69,33.73,33.68,33.7,123800.0,22.8872,22.9144,22.8804,22.894,123800.0
2012-11-23 11:30:00,33.71,33.72,33.66,33.67,101000.0,22.9008,22.9076,22.8669,22.8737,101000.0
2012-11-23 12:00:00,33.67,33.72,33.66,33.72,96700.0,22.8737,22.9076,22.8669,22.9076,96700.0
2012-11-23 12:30:00,33.73,33.79,33.71,33.77,175200.0,22.9144,22.9552,22.9008,22.9416,175200.0
2012-11-26 09:30:00,33.6,33.62,33.56,33.6,262700.0,22.8261,22.8397,22.7989,22.8261,262700.0
2012-11-26 10:00:00,33.6,33.63,33.59,33.62,194300.0,22.8261,22.8465,22.8193,22.8397,194300.0
2012-11-26 10:30:00,33.6,33.62,33.56,33.56,132300.0,22.8261,22.8397,22.7989,22.7989,132300.0
2012-11-26 11:00:00,33.57,33.58,33.52,33.53,204900.0,22.8057,22.8125,22.7717,22.7785,204900.0
2012-11-26 11:30:00,33.53,33.62,33.53,33.62,102400.0,22.7785,22.8397,22.7785,22.8397,102400.0
2012-11-26 12:00:00,33.62,33.64,33.6,33.61,85600.0,22.8397,22.8533,22.8261,22.8329,85600.0
2012-11-26 12:30:00,33.61,33.64,33.58,33.63,160900.0,22.8329,22.8533,22.8125,22.8465,160900.0
2012-11-26 13:00:00,33.62,33.65,33.6,33.63,140100.0,22.8397,22.8601,22.8261,22.8465,140100.0
2012-11-26 13:30:00,33.63,33.65,33.61,33.63,133200.0,22.8465,22.8601,22.8329,22.8465,133200.0
2012-11-26 14:00:00,33.61,33.63,33.6,33.62,329400.0,22.8329,22.8465,22.8261,22.8397,329400.0
2012-11-26 14:30:00,33.61,33.66,33.61,33.65,165700.0,22.8329,22.8669,22.8329,22.8601,165700.0
2012-11-26 15:00:00,33.65,33.67,33.63,33.66,240700.0,22.8601,22.8737,22.8465,22.8669,240700.0
2012-11-26 15:30:00,33.66,33.69,33.63,33.69,322000.0,22.8669,22.8872,22.8465,22.8872,322000.0
2012-11-27 09:30:00,33.62,33.7,33.56,33.67,141700.0,22.8397,22.894,22.7989,22.8737,141700.0
2012-11-27 10:00:00,33.68,33.69,33.55,33.55,109400.0,22.8804,22.8872,22.7921,22.7921,109400.0
2012-11-27 10:30:00,33.55,33.6,33.5,33.57,154400.0,22.7921,22.8261,22.7582,22.8057,154400.0
2012-11-27 11:00:00,33.57,33.62,33.57,33.6,140800.0,22.8057,22.8397,22.8057,22.8261,140800.0
2012-11-27 11:30:00,33.59,33.7,33.58,33.68,178900.0,22.8193,22.894,22.8125,22.8804,178900.0
2012-11-27 12:00:00,33.69,33.71,33.65,33.66,117500.0,22.8872,22.9008,22.8601,22.8669,117500.0
2012-11-27 12:30:00,33.66,33.69,33.64,33.66,78200.0,22.8669,22.8872,22.8533,22.8669,78200.0
2012-11-27 13:00:00,33.66,33.68,33.63,33.65,104300.0,22.8669,22.8804,22.8465,22.8601,104300.0
2012-11-27 13:30:00,33.65,33.68,33.64,33.65,93400.0,22.8601,22.8804,22.8533,22.8601,93400.0
2012-11-27 14:00:00,33.65,33.67,33.57,33.58,119600.0,22.8601,22.8737,22.8057,22.8125,119600.0
2012-11-27 14:30:00,33.58,33.6,33.55,33.59,98600.0,22.8125,22.8261,22.7921,22.8193,98600.0
2012-11-27 15:00:00,33.58,33.62,33.57,33.6,186200.0,22.8125,22.8397,22.8057,22.8261,186200.0
2012-11-27 15:30:00,33.6,33.61,33.5,33.52,477500.0,22.8261,22.8329,22.7582,22.7717,477500.0
2012-11-28 09:30:00,33.31,33.36,33.3,33.35,148900.0,22.6291,22.6631,22.6223,22.6563,148900.0
2012-11-28 10:00:00,33.34,33.44,33.27,33.41,201600.0,22.6495,22.7174,22.6019,22.697,201600.0
2012-11-28 10:30:00,33.42,33.57,33.42,33.5,126600.0,22.7038,22.8057,22.7038,22.7582,126600.0
2012-11-28 11:00:00,33.49,33.62,33.48,33.61,76400.0,22.7514,22.8397,22.7446,22.8329,76400.0
2012-11-28 11:30:00,33.62,33.62,33.57,33.58,63600.0,22.8397,22.8397,22.8057,22.8125,63600.0
2012-11-28 12:00:00,33.58,33.68,33.53,33.67,140900.0,22.8125,22.8804,22.7785,22.8737,140900.0
2012-11-28 12:30:00,33.69,33.72,33.67,33.7,233500.0,22.8872,22.9076,22.8737,22.894,233500.0
2012-11-28 13:00:00,33.7,33.7,33.66,33.68,37100.0,22.894,22.894,22.8669,22.8804,37100.0
2012-11-28 13:30:00,33.69,33.73,33.68,33.72,122300.0,22.8872,22.9144,22.8804,22.9076,122300.0
2012-11-28 14:00:00,33.72,33.72,33.68,33.69,86600.0,22.9076,22.9076,22.8804,22.8872,86600.0
2012-11-28 14:30:00,33.69,33.73,33.68,33.7,308900.0,22.8872,22.9144,22.8804,22.894,308900.0
2012-11-28 15:00:00,33.7,33.78,33.7,33.77,78600.0,22.894,22.9484,22.894,22.9416,78600.0
2012-11-28 15:30:00,33.77,33.79,33.75,33.77,168200.0,22.9416,22.9552,22.928,22.9416,168200.0
2012-11-29 09:30:00,34.02,34.11,34.0,34.1,318600.0,23.1114,23.1726,23.0978,23.1658,318600.0
2012-11-29 10:00:00,34.1,34.15,33.99,34.03,216400.0,23.1658,23.1997,23.091,23.1182,216400.0
2012-11-29 10:30:00,34.02,34.09,33.98,34.08,159700.0,23.1114,23.159,23.0842,23.1522,159700.0
2012-11-29 11:00:00,34.08,34.12,34.07,34.08,167600.0,23.1522,23.1794,23.1454,23.1522,167600.0
2012-11-29 11:30:00,34.08,34.09,33.9,33.96,237900.0,23.1522,23.159,23.0299,23.0707,237900.0
2012-11-29 12:00:00,33.98,34.06,33.94,34.05,114500.0,23.0842,23.1386,23.0571,23.1318,114500.0
2012-11-29 12:30:00,34.05,34.06,34.03,34.04,50400.0,23.1318,23.1386,23.1182,23.125,50400.0
2012-11-29 13:00:00,34.05,34.07,34.03,34.07,34400.0,23.1318,23.1454,23.1182,23.1454,34400.0
2012-11-29 13:30:00,34.08,34.12,34.08,34.1,30400.0,23.1522,23.1794,23.1522,23.1658,30400.0
2012-11-29 14:00:00,34.1,34.1,34.08,34.08,91600.0,23.1658,23.1658,23.1522,23.1522,91600.0
2012-11-29 14:30:00,34.07,34.11,34.07,34.09,58400.0,23.1454,23.1726,23.1454,23.159,58400.0
2012-11-29 15:00:00,34.1,34.1,34.05,34.07,96500.0,23.1658,23.1658,23.1318,23.1454,96500.0
2012-11-29 15:30:00,34.08,34.12,34.07,34.08,110800.0,23.1522,23.1794,23.1454,23.1522,110800.0
2012-11-30 09:30:00,34.12,34.18,34.09,34.16,122600.0,23.1794,23.2201,23.159,23.2065,122600.0
2012-11-30 10:00:00,34.17,34.23,34.17,34.19,143700.0,23.2133,23.2541,23.2133,23.2269,143700.0
2012-11-30 10:30:00,34.18,34.19,34.08,34.16,61200.0,23.2201,23.2269,23.1522,23.2065,61200.0
2012-11-30 11:00:00,34.16,34.17,34.1,34.1,94700.0,23.2065,23.2133,23.1658,23.1658,94700.0
2012-11-30 11:30:00,34.09,34.11,34.05,34.1,70100.0,23.159,23.1726,23.1318,23.1658,70100.0
2012-11-30 12:00:00,34.11,34.12,34.09,34.11,48100.0,23.1726,23.1794,23.159,23.1726,48100.0
2012-11-30 12:30:00,34.12,34.14,34.08,34.1,88500.0,23.1794,23.1929,23.1522,23.1658,88500.0
2012-11-30 13:00:00,34.09,34.14,34.09,34.13,179000.0,23.159,23.1929,23.159,23.1862,179000.0
2012-11-30 13:30:00,34.13,34.14,34.1,34.13,496600.0,23.1862,23.1929,23.1658,23.1862,496600.0
2012-11-30 14:00:00,34.13,34.16,34.11,34.14,92700.0,23.1862,23.2065,23.1726,23.1929,92700.0
2012-11-30 14:30:00,34.14,34.15,34.08,34.09,170500.0,23.1929,23.1997,23.1522,23.159,170500.0
2012-11-30 15:00:00,34.08,34.14,34.07,34.11,283500.0,23.1522,23.1929,23.1454,23.1726,283500.0
2012-11-30 15:30:00,34.11,34.17,34.09,34.11,416200.0,23.1726,23.2133,23.159,23.1726,416200.0
2012-12-03 09:30:00,34.25,34.31,34.25,34.27,194100.0,23.2677,23.3084,23.2677,23.2813,194100.0
2012-12-03 10:00:00,34.25,34.26,34.18,34.22,402100.0,23.2677,23.2745,23.2201,23.2473,402100.0
2012-12-03 10:30:00,34.23,34.23,34.17,34.19,169600.0,23.2541,23.2541,23.2133,23.2269,169600.0
2012-12-03 11:00:00,34.19,34.22,34.17,34.21,272000.0,23.2269,23.2473,23.2133,23.2405,272000.0
2012-12-03 11:30:00,34.21,34.27,34.17,34.25,143700.0,23.2405,23.2813,23.2133,23.2677,143700.0
2012-12-03 12:00:00,34.25,34.28,34.25,34.26,166100.0,23.2677,23.2881,23.2677,23.2745,166100.0
2012-12-03 12:30:00,34.28,34.29,34.24,34.24,62900.0,23.2881,23.2948,23.2609,23.2609,62900.0
2012-12-03 13:00:00,34.23,34.24,34.2,34.23,83500.0,23.2541,23.2609,23.2337,23.2541,83500.0
2012-12-03 13:30:00,34.22,34.22,34.16,34.18,93900.0,23.2473,23.2473,23.2065,23.2201,93900.0
2012-12-03 14:00:00,34.18,34.2,34.16,34.16,133100.0,23.2201,23.2337,23.2065,23.2065,133100.0
2012-12-03 14:30:00,34.16,34.18,34.13,34.17,119400.0,23.2065,23.2201,23.1862,23.2133,119400.0
2012-12-03 15:00:00,34.17,34.22,34.12,34.13,155500.0,23.2133,23.2473,23.1794,23.1862,155500.0
2012-12-03 15:30:00,34.13,34.2,34.13,34.17,451300.0,23.1862,23.2337,23.1862,23.2133,451300.0
2012-12-04 09:30:00,34.29,34.32,34.22,34.27,156900.0,23.2948,23.3152,23.2473,23.2813,156900.0
2012-12-04 10:00:00,34.27,34.32,34.25,34.27,152400.0,23.2813,23.3152,23.2677,23.2813,152400.0
2012-12-04 10:30:00,34.26,34.28,34.24,34.26,134000.0,23.2745,23.2881,23.2609,23.2745,134000.0
2012-12-04 11:00:00,34.27,34.27,34.2,34.2,211300.0,23.2813,23.2813,23.2337,23.2337,211300.0
2012-12-04 11:30:00,34.2,34.29,34.2,34.27,151900.0,23.2337,23.2948,23.2337,23.2813,151900.0
2012-12-04 12:00:00,34.28,34.29,34.22,34.28,650900.0,23.2881,23.2948,23.2473,23.2881,650900.0
2012-12-04 12:30:00,34.28,34.31,34.26,34.26,575600.0,23.2881,23.3084,23.2745,23.2745,575600.0
2012-12-04 13:00:00,34.26,34.29,34.24,34.28,180900.0,23.2745,23.2948,23.2609,23.2881,180900.0
2012-12-04 13:30:00,34.28,34.31,34.25,34.28,312500.0,23.2881,23.3084,23.2677,23.2881,312500.0
2012-12-04 14:00:00,34.29,34.3,34.27,34.28,133500.0,23.2948,23.3016,23.2813,23.2881,133500.0
2012-12-04 14:30:00,34.28,34.32,34.26,34.29,317400.0,23.2881,23.3152,23.2745,23.2948,317400.0
2012-12-04 15:00:00,34.3,34.33,34.29,34.29,209000.0,23.3016,23.322,23.2948,23.2948,209000.0
2012-12-04 15:30:00,34.3,34.3,34.24,34.24,243300.0,23.3016,23.3016,23.2609,23.2609,243300.0
2012-12-05 09:30:00,34.24,34.34,34.23,34.26,91400.0,23.2609,23.3288,23.2541,23.2745,91400.0
2012-12-05 10:00:00,34.27,34.31,34.23,34.26,87200.0,23.2813,23.3084,23.2541,23.2745,87200.0
2012-12-05 10:30:00,34.26,34.28,34.17,34.21,119200.0,23.2745,23.2881,23.2133,23.2405,119200.0
2012-12-05 11:00:00,34.21,34.27,34.18,34.26,80300.0,23.2405,23.2813,23.2201,23.2745,80300.0
2012-12-05 11:30:00,34.28,34.39,34.28,34.39,226100.0,23.2881,23.3628,23.2881,23.3628,226100.0
2012-12-05 12:00:00,34.39,34.45,34.39,34.42,121800.0,23.3628,23.4035,23.3628,23.3832,121800.0
2012-12-05 12:30:00,34.41,34.46,34.41,34.45,36200.0,23.3764,23.4103,23.3764,23.4035,36200.0
2012-12-05 13:00:00,34.46,34.47,34.44,34.44,138000.0,23.4103,23.4171,23.3967,23.3967,138000.0
2012-12-05 13:30:00,34.44,34.45,34.42,34.44,218300.0,23.3967,23.4035,23.3832,23.3967,218300.0
2012-12-05 14:00:00,34.44,34.48,34.44,34.45,119200.0,23.3967,23.4239,23.3967,23.4035,119200.0
2012-12-05 14:30:00,34.45,34.47,34.43,34.44,130400.0,23.4035,23.4171,23.39,23.3967,130400.0
2012-12-05 15:00:00,34.44,34.48,34.43,34.45,305600.0,23.3967,23.4239,23.39,23.4035,305600.0
2012-12-05 15:30:00,34.44,34.46,34.32,34.33,383900.0,23.3967,23.4103,23.3152,23.322,383900.0
2012-12-06 09:30:00,34.41,34.43,34.33,34.36,260200.0,23.3764,23.39,23.322,23.3424,260200.0
2012-12-06 10:00:00,34.36,34.36,34.28,34.31,176900.0,23.3424,23.3424,23.2881,23.3084,176900.0
2012-12-06 10:30:00,34.31,34.41,34.31,34.38,209100.0,23.3084,23.3764,23.3084,23.356,209100.0
2012-12-06 11:00:00,34.38,34.4,34.32,34.32,185200.0,23.356,23.3696,23.3152,23.3152,185200.0
2012-12-06 11:30:00,34.34,34.35,34.3,34.32,146200.0,23.3288,23.3356,23.3016,23.3152,146200.0
2012-12-06 12:00:00,34.32,34.33,34.26,34.27,171900.0,23.3152,23.322,23.2745,23.2813,171900.0
2012-12-06 12:30:00,34.26,34.28,34.25,34.25,124900.0,23.2745,23.2881,23.2677,23.2677,124900.0
2012-12-06 13:00:00,34.25,34.32,34.25,34.3,149200.0,23.2677,23.3152,23.2677,23.3016,149200.0
2012-12-06 13:30:00,34.3,34.33,34.3,34.32,90300.0,23.3016,23.322,23.3016,23.3152,90300.0
2012-12-06 14:00:00,34.32,34.35,34.31,34.34,229200.0,23.3152,23.3356,23.3084,23.3288,229200.0
2012-12-06 14:30:00,34.35,34.37,34.32,34.35,268900.0,23.3356,23.3492,23.3152,23.3356,268900.0
2012-12-06 15:00:00,34.35,34.35,34.32,34.35,256900.0,23.3356,23.3356,23.3152,23.3356,256900.0
2012-12-06 15:30:00,34.34,34.38,34.33,34.38,396300.0,23.3288,23.356,23.322,23.356,396300.0
2012-12-07 09:30:00,34.35,34.35,34.25,34.26,297100.0,23.3356,23.3356,23.2677,23.2745,297100.0
2012-12-07 10:00:00,34.26,34.32,34.22,34.24,109500.0,23.2745,23.3152,23.2473,23.2609,109500.0
2012-12-07 10:30:00,34.25,34.31,34.2,34.27,152600.0,23.2677,23.3084,23.2337,23.2813,152600.0
2012-12-07 11:00:00,34.27,34.36,34.24,34.35,514000.0,23.2813,23.3424,23.2609,23.3356,514000.0
2012-12-07 11:30:00,34.34,34.37,34.31,34.33,234100.0,23.3288,23.3492,23.3084,23.322,234100.0
2012-12-07 12:00:00,34.33,34.39,34.32,34.38,469600.0,23.322,23.3628,23.3152,23.356,469600.0
2012-12-07 12:30:00,34.38,34.38,34.35,34.36,78600.0,23.356,23.356,23.3356,23.3424,78600.0
2012-12-07 13:00:00,34.37,34.39,34.34,34.37,53100.0,23.3492,23.3628,23.3288,23.3492,53100.0
2012-12-07 13:30:00,34.36,34.38,34.36,34.37,65700.0,23.3424,23.356,23.3424,23.3492,65700.0
2012-12-07 14:00:00,34.36,34.39,34.34,34.39,94900.0,23.3424,23.3628,23.3288,23.3628,94900.0
2012-12-07 14:30:00,34.39,34.41,34.37,34.39,218100.0,23.3628,23.3764,23.3492,23.3628,218100.0
2012-12-07 15:00:00,34.39,34.39,34.36,34.37,98100.0,23.3628,23.3628,23.3424,23.3492,98100.0
2012-12-07 15:30:00,34.37,34.41,34.36,34.4,212500.0,23.3492,23.3764,23.3424,23.3696,212500.0
2012-12-10 09:30:00,34.34,34.38,34.29,34.38,162500.0,23.3288,23.356,23.2948,23.356,162500.0
2012-12-10 10:00:00,34.39,34.4,34.32,34.35,131300.0,23.3628,23.3696,23.3152,23.3356,131300.0
2012-12-10 10:30:00,34.35,34.4,34.35,34.39,61100.0,23.3356,23.3696,23.3356,23.3628,61100.0
2012-12-10 11:00:00,34.39,34.4,34.35,34.36,160700.0,23.3628,23.3696,23.3356,23.3424,160700.0
2012-12-10 11:30:00,34.37,34.39,34.36,34.36,107900.0,23.3492,23.3628,23.3424,23.3424,107900.0
2012-12-10 12:00:00,34.37,34.41,34.36,34.39,114900.0,23.3492,23.3764,23.3424,23.3628,114900.0
2012-12-10 12:30:00,34.4,34.42,34.39,34.4,112400.0,23.3696,23.3832,23.3628,23.3696,112400.0
2012-12-10 13:00:00,34.41,34.41,34.36,34.37,140800.0,23.3764,23.3764,23.3424,23.3492,140800.0
2012-12-10 13:30:00,34.37,34.38,34.36,34.38,51900.0,23.3492,23.356,23.3424,23.356,51900.0
2012-12-10 14:00:00,34.38,34.39,34.35,34.38,283200.0,23.356,23.3628,23.3356,23.356,283200.0
2012-12-10 14:30:00,34.39,34.39,34.36,34.39,214800.0,23.3628,23.3628,23.3424,23.3628,214800.0
2012-12-10 15:00:00,34.39,34.4,34.37,34.39,171400.0,23.3628,23.3696,23.3492,23.3628,171400.0
2012-12-10 15:30:00,34.39,34.45,34.38,34.41,1177900.0,23.3628,23.4035,23.356,23.3764,1177900.0
2012-12-11 09:30:00,34.57,34.64,34.55,34.63,129700.0,23.4851,23.5326,23.4715,23.5258,129700.0
2012-12-11 10:00:00,34.64,34.65,34.59,34.63,223200.0,23.5326,23.5394,23.4987,23.5258,223200.0
2012-12-11 10:30:00,34.63,34.66,34.61,34.62,148100.0,23.5258,23.5462,23.5122,23.519,148100.0
2012-12-11 11:00:00,34.62,34.64,34.59,34.62,238100.0,23.519,23.5326,23.4987,23.519,238100.0
2012-12-11 11:30:00,34.62,34.63,34.58,34.6,99400.0,23.519,23.5258,23.4919,23.5054,99400.0
2012-12-11 12:00:00,34.59,34.62,34.56,34.62,278400.0,23.4987,23.519,23.4783,23.519,278400.0
2012-12-11 12:30:00,34.61,34.64,34.61,34.62,157800.0,23.5122,23.5326,23.5122,23.519,157800.0
2012-12-11 13:00:00,34.62,34.65,34.62,34.64,383300.0,23.519,23.5394,23.519,23.5326,383300.0
2012-12-11 13:30:00,34.63,34.66,34.63,34.64,380700.0,23.5258,23.5462,23.5258,23.5326,380700.0
2012-12-11 14:00:00,34.64,34.66,34.63,34.65,128600.0,23.5326,23.5462,23.5258,23.5394,128600.0
2012-12-11 14:30:00,34.65,34.65,34.6,34.6,116100.0,23.5394,23.5394,23.5054,23.5054,116100.0
2012-12-11 15:00:00,34.61,34.61,34.56,34.58,200300.0,23.5122,23.5122,23.4783,23.4919,200300.0
2012-12-11 15:30:00,34.58,34.62,34.57,34.6,168500.0,23.4919,23.519,23.4851,23.5054,168500.0
2012-12-12 09:30:00,34.71,34.73,34.69,34.7,214600.0,23.5802,23.5938,23.5666,23.5734,214600.0
2012-12-12 10:00:00,34.69,34.72,34.67,34.72,149000.0,23.5666,23.587,23.553,23.587,149000.0
2012-12-12 10:30:00,34.71,34.72,34.68,34.71,162400.0,23.5802,23.587,23.5598,23.5802,162400.0
2012-12-12 11:00:00,34.71,34.72,34.68,34.71,130700.0,23.5802,23.587,23.5598,23.5802,130700.0
2012-12-12 11:30:00,34.72,34.73,34.7,34.72,157800.0,23.587,23.5938,23.5734,23.587,157800.0
2012-12-12 12:00:00,34.71,34.78,34.71,34.76,114400.0,23.5802,23.6277,23.5802,23.6141,114400.0
2012-12-12 12:30:00,34.78,34.92,34.73,34.9,227000.0,23.6277,23.7228,23.5938,23.7092,227000.0
2012-12-12 13:00:00,34.91,34.92,34.87,34.92,263900.0,23.716,23.7228,23.6889,23.7228,263900.0
2012-12-12 13:30:00,34.91,34.91,34.88,34.89,171500.0,23.716,23.716,23.6957,23.7025,171500.0
2012-12-12 14:00:00,34.89,34.93,34.85,34.86,191700.0,23.7025,23.7296,23.6753,23.6821,191700.0
2012-12-12 14:30:00,34.87,34.87,34.83,34.84,198700.0,23.6889,23.6889,23.6617,23.6685,198700.0
2012-12-12 15:00:00,34.84,34.84,34.73,34.74,440900.0,23.6685,23.6685,23.5938,23.6006,440900.0
2012-12-12 15:30:00,34.74,34.77,34.72,34.74,232500.0,23.6006,23.6209,23.587,23.6006,232500.0
2012-12-13 09:30:00,34.67,34.7,34.63,34.68,116400.0,23.553,23.5734,23.5258,23.5598,116400.0
2012-12-13 10:00:00,34.69,34.76,34.68,34.74,99300.0,23.5666,23.6141,23.5598,23.6006,99300.0
2012-12-13 10:30:00,34.75,34.75,34.68,34.68,301400.0,23.6073,23.6073,23.5598,23.5598,301400.0
2012-12-13 11:00:00,34.67,34.69,34.62,34.64,177700.0,23.553,23.5666,23.519,23.5326,177700.0
2012-12-13 11:30:00,34.63,34.7,34.63,34.68,47200.0,23.5258,23.5734,23.5258,23.5598,47200.0
2012-12-13 12:00:00,34.68,34.68,34.59,34.59,152000.0,23.5598,23.5598,23.4987,23.4987,152000.0
2012-12-13 12:30:00,34.59,34.6,34.56,34.59,63400.0,23.4987,23.5054,23.4783,23.4987,63400.0
2012-12-13 13:00:00,34.58,34.6,34.54,34.6,114800.0,23.4919,23.5054,23.4647,23.5054,114800.0
2012-12-13 13:30:00,34.6,34.6,34.56,34.58,44800.0,23.5054,23.5054,23.4783,23.4919,44800.0
2012-12-13 14:00:00,34.58,34.59,34.52,34.57,164800.0,23.4919,23.4987,23.4511,23.4851,164800.0
2012-12-13 14:30:00,34.57,34.58,34.55,34.57,194400.0,23.4851,23.4919,23.4715,23.4851,194400.0
2012-12-13 15:00:00,34.58,34.59,34.54,34.57,241000.0,23.4919,23.4987,23.4647,23.4851,241000.0
2012-12-13 15:30:00,34.58,34.67,34.57,34.64,265400.0,23.4919,23.553,23.4851,23.5326,265400.0
2012-12-14 09:30:00,34.69,34.7,34.63,34.66,196800.0,23.5666,23.5734,23.5258,23.5462,196800.0
2012-12-14 10:00:00,34.66,34.71,34.65,34.7,166100.0,23.5462,23.5802,23.5394,23.5734,166100.0
2012-12-14 10:30:00,34.7,34.73,34.68,34.7,164900.0,23.5734,23.5938,23.5598,23.5734,164900.0
2012-12-14 11:00:00,34.69,34.77,34.69,34.75,71800.0,23.5666,23.6209,23.5666,23.6073,71800.0
2012-12-14 11:30:00,34.76,34.77,34.72,34.75,70700.0,23.6141,23.6209,23.587,23.6073,70700.0
2012-12-14 12:00:00,34.75,34.85,34.74,34.83,102000.0,23.6073,23.6753,23.6006,23.6617,102000.0
2012-12-14 12:30:00,34.84,34.85,34.83,34.85,72800.0,23.6685,23.6753,23.6617,23.6753,72800.0
2012-12-14 13:00:00,34.85,34.86,34.83,34.83,36200.0,23.6753,23.6821,23.6617,23.6617,36200.0
2012-12-14 13:30:00,34.84,34.87,34.83,34.86,71800.0,23.6685,23.6889,23.6617,23.6821,71800.0
2012-12-14 14:00:00,34.86,34.87,34.85,34.85,150600.0,23.6821,23.6889,23.6753,23.6753,150600.0
2012-12-14 14:30:00,34.86,34.86,34.8,34.8,97300.0,23.6821,23.6821,23.6413,23.6413,97300.0
2012-12-14 15:00:00,34.81,34.81,34.75,34.77,196500.0,23.6481,23.6481,23.6073,23.6209,196500.0
2012-12-14 15:30:00,34.77,34.79,34.73,34.77,225400.0,23.6209,23.6345,23.5938,23.6209,225400.0
2012-12-17 09:30:00,34.74,34.82,34.71,34.81,330600.0,23.6006,23.6549,23.5802,23.6481,330600.0
2012-12-17 10:00:00,34.82,34.85,34.77,34.79,66900.0,23.6549,23.6753,23.6209,23.6345,66900.0
2012-12-17 10:30:00,34.79,34.81,34.77,34.77,118700.0,23.6345,23.6481,23.6209,23.6209,118700.0
2012-12-17 11:00:00,34.77,34.84,34.76,34.82,267000.0,23.6209,23.6685,23.6141,23.6549,267000.0
2012-12-17 11:30:00,34.82,34.88,34.81,34.87,310500.0,23.6549,23.6957,23.6481,23.6889,310500.0
2012-12-17 12:00:00,34.87,34.91,34.85,34.91,107200.0,23.6889,23.716,23.6753,23.716,107200.0
2012-12-17 12:30:00,34.91,34.92,34.87,34.87,153300.0,23.716,23.7228,23.6889,23.6889,153300.0
2012-12-17 13:00:00,34.88,34.88,34.85,34.86,214800.0,23.6957,23.6957,23.6753,23.6821,214800.0
2012-12-17 13:30:00,34.85,34.86,34.83,34.84,186000.0,23.6753,23.6821,23.6617,23.6685,186000.0
2012-12-17 14:00:00,34.83,34.87,34.82,34.83,174200.0,23.6617,23.6889,23.6549,23.6617,174200.0
2012-12-17 14:30:00,34.83,34.84,34.82,34.84,105000.0,23.6617,23.6685,23.6549,23.6685,105000.0
2012-12-17 15:00:00,34.84,34.86,34.83,34.84,297200.0,23.6685,23.6821,23.6617,23.6685,297200.0
2012-12-17 15:30:00,34.84,34.93,34.84,34.92,360300.0,23.6685,23.7296,23.6685,23.7228,360300.0
2012-12-18 09:30:00,35.08,35.08,35.02,35.03,699500.0,23.8315,23.8315,23.7908,23.7976,699500.0
2012-12-18 10:00:00,35.03,35.1,35.02,35.09,330800.0,23.7976,23.8451,23.7908,23.8383,330800.0
2012-12-18 10:30:00,35.1,35.18,35.09,35.17,276500.0,23.8451,23.8995,23.8383,23.8927,276500.0
2012-12-18 11:00:00,35.17,35.24,35.15,35.22,368200.0,23.8927,23.9402,23.8791,23.9266,368200.0
2012-12-18 11:30:00,35.23,35.25,35.19,35.2,1145400.0,23.9334,23.947,23.9063,23.9131,1145400.0
2012-12-18 12:00:00,35.19,35.25,35.19,35.25,1419400.0,23.9063,23.947,23.9063,23.947,1419400.0
2012-12-18 12:30:00,35.24,35.31,35.24,35.29,185400.0,23.9402,23.9878,23.9402,23.9742,185400.0
2012-12-18 13:00:00,35.28,35.31,35.25,35.25,198600.0,23.9674,23.9878,23.947,23.947,198600.0
2012-12-18 13:30:00,35.26,35.29,35.25,35.27,543300.0,23.9538,23.9742,23.947,23.9606,543300.0
2012-12-18 14:00:00,35.27,35.28,35.23,35.23,99600.0,23.9606,23.9674,23.9334,23.9334,99600.0
2012-12-18 14:30:00,35.23,35.25,35.21,35.25,195300.0,23.9334,23.947,23.9198,23.947,195300.0
2012-12-18 15:00:00,35.25,35.28,35.24,35.25,210200.0,23.947,23.9674,23.9402,23.947,210200.0
2012-12-18 15:30:00,35.24,35.28,35.23,35.24,1490800.0,23.9402,23.9674,23.9334,23.9402,1490800.0
2012-12-19 09:30:00,35.56,35.58,35.49,35.49,558800.0,24.1576,24.1712,24.1101,24.1101,558800.0
2012-12-19 10:00:00,35.49,35.52,35.43,35.45,486200.0,24.1101,24.1304,24.0693,24.0829,486200.0
2012-12-19 10:30:00,35.45,35.48,35.42,35.45,654700.0,24.0829,24.1033,24.0625,24.0829,654700.0
2012-12-19 11:00:00,35.45,35.49,35.43,35.44,412700.0,24.0829,24.1101,24.0693,24.0761,412700.0
2012-12-19 11:30:00,35.45,35.49,35.44,35.44,361000.0,24.0829,24.1101,24.0761,24.0761,361000.0
2012-12-19 12:00:00,35.45,35.46,35.42,35.45,156700.0,24.0829,24.0897,24.0625,24.0829,156700.0
2012-12-19 12:30:00,35.46,35.51,35.45,35.46,342300.0,24.0897,24.1237,24.0829,24.0897,342300.0
2012-12-19 13:00:00,35.45,35.47,35.44,35.46,71700.0,24.0829,24.0965,24.0761,24.0897,71700.0
2012-12-19 13:30:00,35.46,35.46,35.42,35.45,151200.0,24.0897,24.0897,24.0625,24.0829,151200.0
2012-12-19 14:00:00,35.45,35.45,35.42,35.44,202600.0,24.0829,24.0829,24.0625,24.0761,202600.0
2012-12-19 14:30:00,35.45,35.45,35.4,35.43,354500.0,24.0829,24.0829,24.0489,24.0693,354500.0
2012-12-19 15:00:00,35.44,35.45,35.43,35.43,180100.0,24.0761,24.0829,24.0693,24.0693,180100.0
2012-12-19 15:30:00,35.43,35.47,35.35,35.36,667100.0,24.0693,24.0965,24.015,24.0217,667100.0
2012-12-20 09:30:00,35.14,35.17,35.09,35.09,418300.0,24.1064,24.127,24.0721,24.0721,418300.0
2012-12-20 10:00:00,35.1,35.16,35.09,35.1,386200.0,24.079,24.1201,24.0721,24.079,386200.0
2012-12-20 10:30:00,35.1,35.13,35.09,35.12,291300.0,24.079,24.0996,24.0721,24.0927,291300.0
2012-12-20 11:00:00,35.12,35.12,35.05,35.06,1063700.0,24.0927,24.0927,24.0447,24.0515,1063700.0
2012-12-20 11:30:00,35.06,35.12,35.06,35.1,537600.0,24.0515,24.0927,24.0515,24.079,537600.0
2012-12-20 12:00:00,35.11,35.16,35.1,35.14,321400.0,24.0858,24.1201,24.079,24.1064,321400.0
2012-12-20 12:30:00,35.14,35.2,35.13,35.2,217600.0,24.1064,24.1476,24.0996,24.1476,217600.0
2012-12-20 13:00:00,35.2,35.2,35.16,35.19,210000.0,24.1476,24.1476,24.1201,24.1407,210000.0
2012-12-20 13:30:00,35.2,35.24,35.19,35.22,176400.0,24.1476,24.175,24.1407,24.1613,176400.0
2012-12-20 14:00:00,35.23,35.24,35.21,35.24,212200.0,24.1682,24.175,24.1544,24.175,212200.0
2012-12-20 14:30:00,35.24,35.26,35.23,35.24,213300.0,24.175,24.1887,24.1682,24.175,213300.0
2012-12-20 15:00:00,35.23,35.24,35.2,35.21,396700.0,24.1682,24.175,24.1476,24.1544,396700.0
2012-12-20 15:30:00,35.21,35.24,35.21,35.23,537700.0,24.1544,24.175,24.1544,24.1682,537700.0
2012-12-21 09:30:00,34.85,34.87,34.78,34.86,402700.0,23.9075,23.9212,23.8594,23.9143,402700.0
2012-12-21 10:00:00,34.85,34.96,34.84,34.94,215700.0,23.9075,23.9829,23.9006,23.9692,215700.0
2012-12-21 10:30:00,34.94,34.95,34.87,34.87,409200.0,23.9692,23.9761,23.9212,23.9212,409200.0
2012-12-21 11:00:00,34.88,34.9,34.85,34.88,511100.0,23.9281,23.9418,23.9075,23.9281,511100.0
2012-12-21 11:30:00,34.88,34.9,34.82,34.9,263000.0,23.9281,23.9418,23.8869,23.9418,263000.0
2012-12-21 12:00:00,34.89,34.92,34.86,34.9,219000.0,23.9349,23.9555,23.9143,23.9418,219000.0
2012-12-21 12:30:00,34.89,34.93,34.87,34.92,155000.0,23.9349,23.9624,23.9212,23.9555,155000.0
2012-12-21 13:00:00,34.92,34.95,34.91,34.95,448200.0,23.9555,23.9761,23.9486,23.9761,448200.0
2012-12-21 13:30:00,34.95,35.0,34.94,34.99,525100.0,23.9761,24.0104,23.9692,24.0035,525100.0
2012-12-21 14:00:00,34.99,35.01,34.97,34.99,170300.0,24.0035,24.0172,23.9898,24.0035,170300.0
2012-12-21 14:30:00,34.99,35.0,34.95,34.98,513800.0,24.0035,24.0104,23.9761,23.9967,513800.0
2012-12-21 15:00:00,34.98,35.0,34.96,34.99,164500.0,23.9967,24.0104,23.9829,24.0035,164500.0
2012-12-21 15:30:00,34.99,35.05,34.97,35.05,333900.0,24.0035,24.0447,23.9898,24.0447,333900.0
2012-12-24 09:30:00,35.0,35.04,34.92,34.93,210300.0,24.0104,24.0378,23.9555,23.9624,210300.0
2012-12-24 10:00:00,34.92,34.98,34.92,34.96,126600.0,23.9555,23.9967,23.9555,23.9829,126600.0
2012-12-24 10:30:00,34.95,34.97,34.91,34.91,108200.0,23.9761,23.9898,23.9486,23.9486,108200.0
2012-12-24 11:00:00,34.91,34.92,34.89,34.92,378300.0,23.9486,23.9555,23.9349,23.9555,378300.0
2012-12-24 11:30:00,34.92,34.95,34.91,34.94,245200.0,23.9555,23.9761,23.9486,23.9692,245200.0
2012-12-24 12:00:00,34.94,34.95,34.91,34.93,189300.0,23.9692,23.9761,23.9486,23.9624,189300.0
2012-12-24 12:30:00,34.92,34.97,34.92,34.94,302300.0,23.9555,23.9898,23.9555,23.9692,302300.0
2012-12-26 09:30:00,35.18,35.18,35.0,35.06,232000.0,24.1339,24.1339,24.0104,24.0515,232000.0
2012-12-26 10:00:00,35.06,35.08,35.02,35.04,167200.0,24.0515,24.0653,24.0241,24.0378,167200.0
2012-12-26 10:30:00,35.04,35.04,34.95,34.96,145700.0,24.0378,24.0378,23.9761,23.9829,145700.0
2012-12-26 11:00:00,34.95,34.95,34.84,34.84,117500.0,23.9761,23.9761,23.9006,23.9006,117500.0
2012-12-26 11:30:00,34.83,34.87,34.81,34.87,61000.0,23.8938,23.9212,23.88,23.9212,61000.0
2012-12-26 12:00:00,34.87,34.89,34.85,34.86,104700.0,23.9212,23.9349,23.9075,23.9143,104700.0
2012-12-26 12:30:00,34.85,34.92,34.84,34.92,90600.0,23.9075,23.9555,23.9006,23.9555,90600.0
2012-12-26 13:00:00,34.92,34.94,34.88,34.94,213100.0,23.9555,23.9692,23.9281,23.9692,213100.0
2012-12-26 13:30:00,34.93,34.94,34.9,34.91,136200.0,23.9624,23.9692,23.9418,23.9486,136200.0
2012-12-26 14:00:00,34.91,34.98,34.9,34.95,245900.0,23.9486,23.9967,23.9418,23.9761,245900.0
2012-12-26 14:30:00,34.95,35.04,34.93,35.01,164600.0,23.9761,24.0378,23.9624,24.0172,164600.0
2012-12-26 15:00:00,35.0,35.02,34.96,34.97,145600.0,24.0104,24.0241,23.9829,23.9898,145600.0
2012-12-26 15:30:00,34.96,34.99,34.94,34.96,333800.0,23.9829,24.0035,23.9692,23.9829,333800.0
2012-12-27 09:30:00,35.16,35.16,35.12,35.15,314700.0,24.1201,24.1201,24.0927,24.1133,314700.0
2012-12-27 10:00:00,35.15,35.15,34.98,35.0,463000.0,24.1133,24.1133,23.9967,24.0104,463000.0
2012-12-27 10:30:00,35.0,35.03,34.94,34.99,409300.0,24.0104,24.031,23.9692,24.0035,409300.0
2012-12-27 11:00:00,34.99,35.01,34.92,34.93,179300.0,24.0035,24.0172,23.9555,23.9624,179300.0
2012-12-27 11:30:00,34.94,34.97,34.91,34.93,158700.0,23.9692,23.9898,23.9486,23.9624,158700.0
2012-12-27 12:00:00,34.93,34.93,34.87,34.88,207400.0,23.9624,23.9624,23.9212,23.9281,207400.0
2012-12-27 12:30:00,34.89,34.91,34.84,34.91,111800.0,23.9349,23.9486,23.9006,23.9486,111800.0
2012-12-27 13:00:00,34.91,34.93,34.89,34.9,254800.0,23.9486,23.9624,23.9349,23.9418,254800.0
2012-12-27 13:30:00,34.9,34.94,34.9,34.94,141200.0,23.9418,23.9692,23.9418,23.9692,141200.0
2012-12-27 14:00:00,34.93,34.94,34.9,34.92,177400.0,23.9624,23.9692,23.9418,23.9555,177400.0
2012-12-27 14:30:00,34.92,35.02,34.9,35.01,261000.0,23.9555,24.0241,23.9418,24.0172,261000.0
2012-12-27 15:00:00,35.01,35.08,35.01,35.04,209500.0,24.0172,24.0653,24.0172,24.0378,209500.0
2012-12-27 15:30:00,35.04,35.1,35.04,35.07,244000.0,24.0378,24.079,24.0378,24.0584,244000.0
2012-12-28 09:30:00,34.8,34.87,34.8,34.82,438400.0,23.8732,23.9212,23.8732,23.8869,438400.0
2012-12-28 10:00:00,34.82,34.86,34.79,34.81,413800.0,23.8869,23.9143,23.8663,23.88,413800.0
2012-12-28 10:30:00,34.81,34.92,34.8,34.88,417400.0,23.88,23.9555,23.8732,23.9281,417400.0
2012-12-28 11:00:00,34.88,34.89,34.78,34.78,386400.0,23.9281,23.9349,23.8594,23.8594,386400.0
2012-12-28 11:30:00,34.78,34.79,34.76,34.79,116900.0,23.8594,23.8663,23.8457,23.8663,116900.0
2012-12-28 12:00:00,34.79,34.84,34.79,34.82,138500.0,23.8663,23.9006,23.8663,23.8869,138500.0
2012-12-28 12:30:00,34.83,34.84,34.81,34.82,106300.0,23.8938,23.9006,23.88,23.8869,106300.0
2012-12-28 13:00:00,34.82,34.83,34.8,34.81,71300.0,23.8869,23.8938,23.8732,23.88,71300.0
2012-12-28 13:30:00,34.81,34.82,34.77,34.77,113000.0,23.88,23.8869,23.8526,23.8526,113000.0
2012-12-28 14:00:00,34.77,34.79,34.75,34.77,217300.0,23.8526,23.8663,23.8389,23.8526,217300.0
2012-12-28 14:30:00,34.77,34.79,34.76,34.79,365700.0,23.8526,23.8663,23.8457,23.8663,365700.0
2012-12-28 15:00:00,34.79,34.84,34.76,34.82,251700.0,23.8663,23.9006,23.8457,23.8869,251700.0
2012-12-28 15:30:00,34.81,34.84,34.71,34.73,457000.0,23.88,23.9006,23.8114,23.8251,457000.0
2012-12-31 09:30:00,34.88,35.0,34.79,35.0,331700.0,23.9281,24.0104,23.8663,24.0104,331700.0
2012-12-31 10:00:00,35.0,35.0,34.89,34.96,192400.0,24.0104,24.0104,23.9349,23.9829,192400.0
2012-12-31 10:30:00,34.95,34.99,34.89,34.9,137500.0,23.9761,24.0035,23.9349,23.9418,137500.0
2012-12-31 11:00:00,34.89,34.96,34.88,34.89,190000.0,23.9349,23.9829,23.9281,23.9349,190000.0
2012-12-31 11:30:00,34.88,34.93,34.88,34.92,141100.0,23.9281,23.9624,23.9281,23.9555,141100.0
2012-12-31 12:00:00,34.92,34.94,34.91,34.93,285400.0,23.9555,23.9692,23.9486,23.9624,285400.0
2012-12-31 12:30:00,34.94,35.13,34.94,35.02,327100.0,23.9692,24.0996,23.9692,24.0241,327100.0
2012-12-31 13:00:00,35.04,35.12,34.97,35.07,156400.0,24.0378,24.0927,23.9898,24.0584,156400.0
2012-12-31 13:30:00,35.07,35.17,34.98,35.05,260000.0,24.0584,24.127,23.9967,24.0447,260000.0
2012-12-31 14:00:00,35.05,35.13,35.03,35.12,168800.0,24.0447,24.0996,24.031,24.0927,168800.0
2012-12-31 14:30:00,35.12,35.26,35.1,35.24,331100.0,24.0927,24.1887,24.079,24.175,331100.0
2012-12-31 15:00:00,35.25,35.29,35.08,35.09,333800.0,24.1819,24.2093,24.0653,24.0721,333800.0
2012-12-31 15:30:00,35.1,35.28,35.1,35.24,868100.0,24.079,24.2025,24.079,24.175,868100.0
2013-01-02 09:30:00,35.81,35.84,35.74,35.84,811400.0,24.566,24.5866,24.518,24.5866,811400.0
2013-01-02 10:00:00,35.84,35.85,35.75,35.78,455600.0,24.5866,24.5935,24.5249,24.5455,455600.0
2013-01-02 10:30:00,35.79,35.79,35.72,35.72,469500.0,24.5523,24.5523,24.5043,24.5043,469500.0
2013-01-02 11:00:00,35.73,35.76,35.64,35.69,367300.0,24.5112,24.5317,24.4494,24.4837,367300.0
2013-01-02 11:30:00,35.69,35.69,35.65,35.66,251000.0,24.4837,24.4837,24.4563,24.4631,251000.0
2013-01-02 12:00:00,35.66,35.66,35.59,35.61,190400.0,24.4631,24.4631,24.4151,24.4288,190400.0
2013-01-02 12:30:00,35.61,35.62,35.58,35.61,104800.0,24.4288,24.4357,24.4083,24.4288,104800.0
2013-01-02 13:00:00,35.61,35.68,35.59,35.66,262800.0,24.4288,24.4769,24.4151,24.4631,262800.0
2013-01-02 13:30:00,35.66,35.68,35.63,35.65,245600.0,24.4631,24.4769,24.4426,24.4563,245600.0
2013-01-02 14:00:00,35.65,35.68,35.62,35.66,321800.0,24.4563,24.4769,24.4357,24.4631,321800.0
2013-01-02 14:30:00,35.66,35.7,35.64,35.7,331200.0,24.4631,24.4906,24.4494,24.4906,331200.0
2013-01-02 15:00:00,35.7,35.75,35.69,35.75,247900.0,24.4906,24.5249,24.4837,24.5249,247900.0
2013-01-02 15:30:00,35.74,35.84,35.74,35.84,397200.0,24.518,24.5866,24.518,24.5866,397200.0
2013-01-03 09:30:00,35.57,35.57,35.52,35.55,425200.0,24.4014,24.4014,24.3671,24.3877,425200.0
2013-01-03 10:00:00,35.55,35.6,35.55,35.57,301600.0,24.3877,24.422,24.3877,24.4014,301600.0
2013-01-03 10:30:00,35.57,35.6,35.53,35.55,350300.0,24.4014,24.422,24.374,24.3877,350300.0
2013-01-03 11:00:00,35.56,35.63,35.55,35.59,480500.0,24.3945,24.4426,24.3877,24.4151,480500.0
2013-01-03 11:30:00,35.6,35.61,35.57,35.61,256700.0,24.422,24.4288,24.4014,24.4288,256700.0
2013-01-03 12:00:00,35.61,35.64,35.6,35.64,112000.0,24.4288,24.4494,24.422,24.4494,112000.0
2013-01-03 12:30:00,35.64,35.65,35.61,35.65,149700.0,24.4494,24.4563,24.4288,24.4563,149700.0
2013-01-03 13:00:00,35.65,35.67,35.64,35.66,165400.0,24.4563,24.47,24.4494,24.4631,165400.0
2013-01-03 13:30:00,35.66,35.68,35.65,35.68,101300.0,24.4631,24.4769,24.4563,24.4769,101300.0
2013-01-03 14:00:00,35.67,35.67,35.51,35.52,310800.0,24.47,24.47,24.3602,24.3671,310800.0
2013-01-03 14:30:00,35.53,35.53,35.48,35.52,349900.0,24.374,24.374,24.3397,24.3671,349900.0
2013-01-03 15:00:00,35.51,35.53,35.45,35.46,311000.0,24.3602,24.374,24.3191,24.3259,311000.0
2013-01-03 15:30:00,35.46,35.47,35.41,35.47,280100.0,24.3259,24.3328,24.2916,24.3328,280100.0
2013-01-04 09:30:00,35.41,35.51,35.37,35.51,346500.0,24.2916,24.3602,24.2642,24.3602,346500.0
2013-01-04 10:00:00,35.51,35.53,35.44,35.46,808800.0,24.3602,24.374,24.3122,24.3259,808800.0
2013-01-04 10:30:00,35.46,35.46,35.39,35.41,242300.0,24.3259,24.3259,24.2779,24.2916,242300.0
2013-01-04 11:00:00,35.41,35.44,35.4,35.41,253400.0,24.2916,24.3122,24.2848,24.2916,253400.0
2013-01-04 11:30:00,35.42,35.52,35.42,35.49,112100.0,24.2985,24.3671,24.2985,24.3465,112100.0
2013-01-04 12:00:00,35.48,35.5,35.46,35.47,78900.0,24.3397,24.3534,24.3259,24.3328,78900.0
2013-01-04 12:30:00,35.48,35.49,35.46,35.48,107200.0,24.3397,24.3465,24.3259,24.3397,107200.0
2013-01-04 13:00:00,35.48,35.51,35.46,35.51,99300.0,24.3397,24.3602,24.3259,24.3602,99300.0
2013-01-04 13:30:00,35.51,35.54,35.5,35.53,158600.0,24.3602,24.3808,24.3534,24.374,158600.0
2013-01-04 14:00:00,35.52,35.58,35.51,35.58,169800.0,24.3671,24.4083,24.3602,24.4083,169800.0
2013-01-04 14:30:00,35.59,35.61,35.57,35.61,292700.0,24.4151,24.4288,24.4014,24.4288,292700.0
2013-01-04 15:00:00,35.61,35.69,35.6,35.69,212800.0,24.4288,24.4837,24.422,24.4837,212800.0
2013-01-04 15:30:00,35.68,35.69,35.62,35.63,270600.0,24.4769,24.4837,24.4357,24.4426,270600.0
2013-01-07 09:30:00,35.36,35.37,35.3,35.32,637400.0,24.2573,24.2642,24.2162,24.2299,637400.0
2013-01-07 10:00:00,35.32,35.39,35.32,35.38,256900.0,24.2299,24.2779,24.2299,24.2711,256900.0
2013-01-07 10:30:00,35.38,35.4,35.36,35.39,258300.0,24.2711,24.2848,24.2573,24.2779,258300.0
2013-01-07 11:00:00,35.38,35.42,35.38,35.4,464400.0,24.2711,24.2985,24.2711,24.2848,464400.0
2013-01-07 11:30:00,35.4,35.42,35.38,35.39,468700.0,24.2848,24.2985,24.2711,24.2779,468700.0
2013-01-07 12:00:00,35.39,35.4,35.36,35.37,758900.0,24.2779,24.2848,24.2573,24.2642,758900.0
2013-01-07 12:30:00,35.38,35.42,35.38,35.4,410300.0,24.2711,24.2985,24.2711,24.2848,410300.0
2013-01-07 13:00:00,35.4,35.44,35.4,35.43,272700.0,24.2848,24.3122,24.2848,24.3054,272700.0
2013-01-07 13:30:00,35.43,35.45,35.41,35.44,172000.0,24.3054,24.3191,24.2916,24.3122,172000.0
2013-01-07 14:00:00,35.44,35.48,35.43,35.48,120800.0,24.3122,24.3397,24.3054,24.3397,120800.0
2013-01-07 14:30:00,35.48,35.49,35.46,35.48,204700.0,24.3397,24.3465,24.3259,24.3397,204700.0
2013-01-07 15:00:00,35.48,35.52,35.47,35.52,242000.0,24.3397,24.3671,24.3328,24.3671,242000.0
2013-01-07 15:30:00,35.52,35.53,35.48,35.49,323100.0,24.3671,24.374,24.3397,24.3465,323100.0
2013-01-08 09:30:00,35.36,35.41,35.32,35.32,141000.0,24.2573,24.2916,24.2299,24.2299,141000.0
2013-01-08 10:00:00,35.33,35.34,35.24,35.27,157500.0,24.2368,24.2436,24.175,24.1956,157500.0
2013-01-08 10:30:00,35.28,35.28,35.2,35.23,164700.0,24.2025,24.2025,24.1476,24.1682,164700.0
2013-01-08 11:00:00,35.22,35.23,35.16,35.17,96000.0,24.1613,24.1682,24.1201,24.127,96000.0
2013-01-08 11:30:00,35.18,35.22,35.18,35.22,311700.0,24.1339,24.1613,24.1339,24.1613,311700.0
2013-01-08 12:00:00,35.21,35.23,35.19,35.2,155600.0,24.1544,24.1682,24.1407,24.1476,155600.0
2013-01-08 12:30:00,35.2,35.21,35.18,35.2,136800.0,24.1476,24.1544,24.1339,24.1476,136800.0
2013-01-08 13:00:00,35.2,35.23,35.18,35.23,85800.0,24.1476,24.1682,24.1339,24.1682,85800.0
2013-01-08 13:30:00,35.23,35.25,35.22,35.24,175600.0,24.1682,24.1819,24.1613,24.175,175600.0
2013-01-08 14:00:00,35.24,35.27,35.23,35.25,149000.0,24.175,24.1956,24.1682,24.1819,149000.0
2013-01-08 14:30:00,35.25,35.26,35.23,35.25,117800.0,24.1819,24.1887,24.1682,24.1819,117800.0
2013-01-08 15:00:00,35.26,35.3,35.26,35.3,199800.0,24.1887,24.2162,24.1887,24.2162,199800.0
2013-01-08 15:30:00,35.3,35.3,35.26,35.29,255200.0,24.2162,24.2162,24.1887,24.2093,255200.0
2013-01-09 09:30:00,35.39,35.48,35.38,35.47,303500.0,24.2779,24.3397,24.2711,24.3328,303500.0
2013-01-09 10:00:00,35.48,35.53,35.46,35.52,550800.0,24.3397,24.374,24.3259,24.3671,550800.0
2013-01-09 10:30:00,35.53,35.53,35.44,35.44,286400.0,24.374,24.374,24.3122,24.3122,286400.0
2013-01-09 11:00:00,35.45,35.46,35.43,35.45,251100.0,24.3191,24.3259,24.3054,24.3191,251100.0
2013-01-09 11:30:00,35.45,35.5,35.45,35.48,172300.0,24.3191,24.3534,24.3191,24.3397,172300.0
2013-01-09 12:00:00,35.48,35.5,35.45,35.45,130300.0,24.3397,24.3534,24.3191,24.3191,130300.0
2013-01-09 12:30:00,35.45,35.46,35.41,35.44,68000.0,24.3191,24.3259,24.2916,24.3122,68000.0
2013-01-09 13:00:00,35.44,35.45,35.41,35.44,114200.0,24.3122,24.3191,24.2916,24.3122,114200.0
2013-01-09 13:30:00,35.44,35.47,35.43,35.45,213900.0,24.3122,24.3328,24.3054,24.3191,213900.0
2013-01-09 14:00:00,35.45,35.47,35.44,35.45,54800.0,24.3191,24.3328,24.3122,24.3191,54800.0
2013-01-09 14:30:00,35.46,35.46,35.41,35.42,160200.0,24.3259,24.3259,24.2916,24.2985,160200.0
2013-01-09 15:00:00,35.42,35.47,35.41,35.46,223000.0,24.2985,24.3328,24.2916,24.3259,223000.0
2013-01-09 15:30:00,35.46,35.48,35.44,35.46,280900.0,24.3259,24.3397,24.3122,24.3259,280900.0
2013-01-10 09:30:00,35.85,35.86,35.78,35.83,312300.0,24.5935,24.6003,24.5455,24.5798,312300.0
2013-01-10 10:00:00,35.84,35.87,35.8,35.83,239700.0,24.5866,24.6072,24.5592,24.5798,239700.0
2013-01-10 10:30:00,35.84,35.84,35.73,35.74,231200.0,24.5866,24.5866,24.5112,24.518,231200.0
2013-01-10 11:00:00,35.74,35.76,35.7,35.76,210000.0,24.518,24.5317,24.4906,24.5317,210000.0
2013-01-10 11:30:00,35.76,35.79,35.74,35.78,132800.0,24.5317,24.5523,24.518,24.5455,132800.0
2013-01-10 12:00:00,35.78,35.81,35.77,35.8,113000.0,24.5455,24.566,24.5386,24.5592,113000.0
2013-01-10 12:30:00,35.8,35.89,35.8,35.89,222800.0,24.5592,24.6209,24.5592,24.6209,222800.0
2013-01-10 13:00:00,35.89,35.9,35.85,35.86,92000.0,24.6209,24.6278,24.5935,24.6003,92000.0
2013-01-10 13:30:00,35.86,35.91,35.86,35.9,143800.0,24.6003,24.6346,24.6003,24.6278,143800.0
2013-01-10 14:00:00,35.9,35.92,35.87,35.87,155600.0,24.6278,24.6415,24.6072,24.6072,155600.0
2013-01-10 14:30:00,35.87,35.94,35.86,35.92,247200.0,24.6072,24.6552,24.6003,24.6415,247200.0
2013-01-10 15:00:00,35.92,35.98,35.92,35.96,390400.0,24.6415,24.6827,24.6415,24.6689,390400.0
2013-01-10 15:30:00,35.96,35.97,35.9,35.91,273100.0,24.6689,24.6758,24.6278,24.6346,273100.0
2013-01-11 09:30:00,36.0,36.0,35.88,35.89,124700.0,24.6964,24.6964,24.6141,24.6209,124700.0
2013-01-11 10:00:00,35.89,35.9,35.86,35.9,95200.0,24.6209,24.6278,24.6003,24.6278,95200.0
2013-01-11 10:30:00,35.9,35.95,35.89,35.95,60600.0,24.6278,24.6621,24.6209,24.6621,60600.0
2013-01-11 11:00:00,35.95,36.0,35.95,35.96,147400.0,24.6621,24.6964,24.6621,24.6689,147400.0
2013-01-11 11:30:00,35.97,36.03,35.96,36.01,197200.0,24.6758,24.717,24.6689,24.7032,197200.0
2013-01-11 12:00:00,36.01,36.03,36.0,36.02,76500.0,24.7032,24.717,24.6964,24.7101,76500.0
2013-01-11 12:30:00,36.01,36.02,35.99,36.02,119000.0,24.7032,24.7101,24.6895,24.7101,119000.0
2013-01-11 13:00:00,36.03,36.03,35.98,35.99,143200.0,24.717,24.717,24.6827,24.6895,143200.0
2013-01-11 13:30:00,35.98,36.03,35.98,35.98,610600.0,24.6827,24.717,24.6827,24.6827,610600.0
2013-01-11 14:00:00,35.98,36.02,35.97,36.02,176100.0,24.6827,24.7101,24.6758,24.7101,176100.0
2013-01-11 14:30:00,36.01,36.03,35.99,35.99,95400.0,24.7032,24.717,24.6895,24.6895,95400.0
2013-01-11 15:00:00,36.0,36.01,35.96,36.0,226900.0,24.6964,24.7032,24.6689,24.6964,226900.0
2013-01-11 15:30:00,36.0,36.03,35.97,35.99,876800.0,24.6964,24.717,24.6758,24.6895,876800.0
2013-01-14 09:30:00,36.0,36.04,35.92,35.93,117900.0,24.6964,24.7238,24.6415,24.6484,117900.0
2013-01-14 10:00:00,35.93,35.94,35.9,35.92,229500.0,24.6484,24.6552,24.6278,24.6415,229500.0
2013-01-14 10:30:00,35.92,35.99,35.92,35.99,283000.0,24.6415,24.6895,24.6415,24.6895,283000.0
2013-01-14 11:00:00,35.99,36.01,35.96,35.99,101400.0,24.6895,24.7032,24.6689,24.6895,101400.0
2013-01-14 11:30:00,35.99,36.0,35.93,36.0,91400.0,24.6895,24.6964,24.6484,24.6964,91400.0
2013-01-14 12:00:00,36.0,36.02,35.96,35.97,126000.0,24.6964,24.7101,24.6689,24.6758,126000.0
2013-01-14 12:30:00,35.96,35.99,35.96,35.96,91000.0,24.6689,24.6895,24.6689,24.6689,91000.0
2013-01-14 13:00:00,35.97,36.0,35.95,35.98,135700.0,24.6758,24.6964,24.6621,24.6827,135700.0
2013-01-14 13:30:00,35.98,35.99,35.96,35.97,135700.0,24.6827,24.6895,24.6689,24.6758,135700.0
2013-01-14 14:00:00,35.97,36.01,35.96,35.99,355200.0,24.6758,24.7032,24.6689,24.6895,355200.0
2013-01-14 14:30:00,36.0,36.01,35.99,36.01,86100.0,24.6964,24.7032,24.6895,24.7032,86100.0
2013-01-14 15:00:00,36.0,36.06,36.0,36.04,314900.0,24.6964,24.7375,24.6964,24.7238,314900.0
2013-01-14 15:30:00,36.05,36.05,36.0,36.04,224600.0,24.7307,24.7307,24.6964,24.7238,224600.0
2013-01-15 09:30:00,35.78,35.85,35.77,35.84,246600.0,24.5455,24.5935,24.5386,24.5866,246600.0
2013-01-15 10:00:00,35.84,35.9,35.81,35.82,168700.0,24.5866,24.6278,24.566,24.5729,168700.0
2013-01-15 10:30:00,35.82,35.9,35.81,35.9,261600.0,24.5729,24.6278,24.566,24.6278,261600.0
2013-01-15 11:00:00,35.9,35.91,35.86,35.9,49400.0,24.6278,24.6346,24.6003,24.6278,49400.0
2013-01-15 11:30:00,35.91,35.96,35.91,35.94,55000.0,24.6346,24.6689,24.6346,24.6552,55000.0
2013-01-15 12:00:00,35.95,35.97,35.93,35.95,51200.0,24.6621,24.6758,24.6484,24.6621,51200.0
2013-01-15 12:30:00,35.95,36.0,35.95,35.98,85000.0,24.6621,24.6964,24.6621,24.6827,85000.0
2013-01-15 13:00:00,35.98,36.0,35.97,36.0,68700.0,24.6827,24.6964,24.6758,24.6964,68700.0
2013-01-15 13:30:00,35.99,36.0,35.84,35.87,182600.0,24.6895,24.6964,24.5866,24.6072,182600.0
2013-01-15 14:00:00,35.86,35.9,35.86,35.87,200600.0,24.6003,24.6278,24.6003,24.6072,200600.0
2013-01-15 14:30:00,35.87,35.93,35.86,35.93,101900.0,24.6072,24.6484,24.6003,24.6484,101900.0
2013-01-15 15:00:00,35.93,36.0,35.93,36.0,149000.0,24.6484,24.6964,24.6484,24.6964,149000.0
2013-01-15 15:30:00,36.0,36.0,35.97,35.99,166600.0,24.6964,24.6964,24.6758,24.6895,166600.0
2013-01-16 09:30:00,35.74,35.78,35.68,35.78,275500.0,24.518,24.5455,24.4769,24.5455,275500.0
2013-01-16 10:00:00,35.77,35.84,35.77,35.83,150000.0,24.5386,24.5866,24.5386,24.5798,150000.0
2013-01-16 10:30:00,35.83,35.86,35.8,35.8,118300.0,24.5798,24.6003,24.5592,24.5592,118300.0
2013-01-16 11:00:00,35.8,35.86,35.79,35.84,158100.0,24.5592,24.6003,24.5523,24.5866,158100.0
2013-01-16 11:30:00,35.83,35.86,35.8,35.8,57400.0,24.5798,24.6003,24.5592,24.5592,57400.0
2013-01-16 12:00:00,35.81,35.83,35.78,35.79,112100.0,24.566,24.5798,24.5455,24.5523,112100.0
2013-01-16 12:30:00,35.78,35.79,35.75,35.77,194600.0,24.5455,24.5523,24.5249,24.5386,194600.0
2013-01-16 13:00:00,35.77,35.79,35.76,35.79,116000.0,24.5386,24.5523,24.5317,24.5523,116000.0
2013-01-16 13:30:00,35.79,35.83,35.78,35.82,128400.0,24.5523,24.5798,24.5455,24.5729,128400.0
2013-01-16 14:00:00,35.82,35.83,35.8,35.81,129200.0,24.5729,24.5798,24.5592,24.566,129200.0
2013-01-16 14:30:00,35.82,35.84,35.81,35.83,143500.0,24.5729,24.5866,24.566,24.5798,143500.0
2013-01-16 15:00:00,35.83,35.83,35.78,35.78,200500.0,24.5798,24.5798,24.5455,24.5455,200500.0
2013-01-16 15:30:00,35.78,35.81,35.78,35.8,336600.0,24.5455,24.566,24.5455,24.5592,336600.0
2013-01-17 09:30:00,36.05,36.05,35.97,36.0,131500.0,24.7307,24.7307,24.6758,24.6964,131500.0
2013-01-17 10:00:00,35.99,36.03,35.97,36.02,384700.0,24.6895,24.717,24.6758,24.7101,384700.0
2013-01-17 10:30:00,36.01,36.01,35.98,35.98,125800.0,24.7032,24.7032,24.6827,24.6827,125800.0
2013-01-17 11:00:00,35.98,36.01,35.96,36.01,176600.0,24.6827,24.7032,24.6689,24.7032,176600.0
2013-01-17 11:30:00,36.01,36.06,36.01,36.02,154100.0,24.7032,24.7375,24.7032,24.7101,154100.0
2013-01-17 12:00:00,36.01,36.03,35.99,36.02,185300.0,24.7032,24.717,24.6895,24.7101,185300.0
2013-01-17 12:30:00,36.02,36.07,36.02,36.05,74100.0,24.7101,24.7444,24.7101,24.7307,74100.0
2013-01-17 13:00:00,36.06,36.07,36.05,36.07,65000.0,24.7375,24.7444,24.7307,24.7444,65000.0
2013-01-17 13:30:00,36.07,36.15,36.06,36.15,125700.0,24.7444,24.7993,24.7375,24.7993,125700.0
2013-01-17 14:00:00,36.15,36.16,36.13,36.15,117500.0,24.7993,24.8061,24.7856,24.7993,117500.0
2013-01-17 14:30:00,36.14,36.16,36.12,36.14,146800.0,24.7924,24.8061,24.7787,24.7924,146800.0
2013-01-17 15:00:00,36.13,36.15,36.1,36.12,271400.0,24.7856,24.7993,24.765,24.7787,271400.0
2013-01-17 15:30:00,36.11,36.13,36.09,36.1,155900.0,24.7718,24.7856,24.7581,24.765,155900.0
2013-01-18 09:30:00,36.08,36.09,36.03,36.06,183800.0,24.7513,24.7581,24.717,24.7375,183800.0
2013-01-18 10:00:00,36.06,36.06,35.99,36.01,186700.0,24.7375,24.7375,24.6895,24.7032,186700.0
2013-01-18 10:30:00,36.0,36.01,35.95,35.95,164700.0,24.6964,24.7032,24.6621,24.6621,164700.0
2013-01-18 11:00:00,35.95,35.96,35.9,35.95,126700.0,24.6621,24.6689,24.6278,24.6621,126700.0
2013-01-18 11:30:00,35.95,35.98,35.93,35.98,225700.0,24.6621,24.6827,24.6484,24.6827,225700.0
2013-01-18 12:00:00,35.98,36.0,35.97,36.0,199800.0,24.6827,24.6964,24.6758,24.6964,199800.0
2013-01-18 12:30:00,35.99,36.03,35.98,36.02,192000.0,24.6895,24.717,24.6827,24.7101,192000.0
2013-01-18 13:00:00,36.02,36.07,36.02,36.04,99200.0,24.7101,24.7444,24.7101,24.7238,99200.0
2013-01-18 13:30:00,36.04,36.07,36.03,36.06,71400.0,24.7238,24.7444,24.717,24.7375,71400.0
2013-01-18 14:00:00,36.06,36.07,36.05,36.07,78400.0,24.7375,24.7444,24.7307,24.7444,78400.0
2013-01-18 14:30:00,36.07,36.08,36.03,36.03,296800.0,24.7444,24.7513,24.717,24.717,296800.0
2013-01-18 15:00:00,36.04,36.07,36.03,36.06,215700.0,24.7238,24.7444,24.717,24.7375,215700.0
2013-01-18 15:30:00,36.06,36.1,36.05,36.09,267300.0,24.7375,24.765,24.7307,24.7581,267300.0
2013-01-22 09:30:00,35.99,36.01,35.95,35.99,396900.0,24.6895,24.7032,24.6621,24.6895,396900.0
2013-01-22 10:00:00,35.98,35.98,35.88,35.88,287100.0,24.6827,24.6827,24.6141,24.6141,287100.0
2013-01-22 10:30:00,35.88,35.93,35.87,35.92,121200.0,24.6141,24.6484,24.6072,24.6415,121200.0
2013-01-22 11:00:00,35.93,35.97,35.89,35.95,197800.0,24.6484,24.6758,24.6209,24.6621,197800.0
2013-01-22 11:30:00,35.95,36.0,35.91,35.99,93300.0,24.6621,24.6964,24.6346,24.6895,93300.0
2013-01-22 12:00:00,35.99,36.01,35.98,35.99,85800.0,24.6895,24.7032,24.6827,24.6895,85800.0
2013-01-22 12:30:00,35.99,36.02,35.98,35.98,75700.0,24.6895,24.7101,24.6827,24.6827,75700.0
2013-01-22 13:00:00,35.98,36.04,35.98,36.02,202500.0,24.6827,24.7238,24.6827,24.7101,202500.0
2013-01-22 13:30:00,36.02,36.03,36.01,36.02,103000.0,24.7101,24.717,24.7032,24.7101,103000.0
2013-01-22 14:00:00,36.02,36.05,36.02,36.05,161100.0,24.7101,24.7307,24.7101,24.7307,161100.0
2013-01-22 14:30:00,36.04,36.07,36.04,36.06,186200.0,24.7238,24.7444,24.7238,24.7375,186200.0
2013-01-22 15:00:00,36.07,36.07,36.03,36.05,233600.0,24.7444,24.7444,24.717,24.7307,233600.0
2013-01-22 15:30:00,36.05,36.09,36.03,36.09,463900.0,24.7307,24.7581,24.717,24.7581,463900.0
2013-01-23 09:30:00,35.95,36.03,35.95,36.03,284100.0,24.6621,24.717,24.6621,24.717,284100.0
2013-01-23 10:00:00,36.02,36.07,35.99,35.99,282500.0,24.7101,24.7444,24.6895,24.6895,282500.0
2013-01-23 10:30:00,35.98,35.98,35.91,35.94,132600.0,24.6827,24.6827,24.6346,24.6552,132600.0
2013-01-23 11:00:00,35.93,35.97,35.92,35.96,699200.0,24.6484,24.6758,24.6415,24.6689,699200.0
2013-01-23 11:30:00,35.95,36.0,35.94,35.99,578800.0,24.6621,24.6964,24.6552,24.6895,578800.0
2013-01-23 12:00:00,35.99,36.01,35.98,35.99,46200.0,24.6895,24.7032,24.6827,24.6895,46200.0
2013-01-23 12:30:00,35.99,36.0,35.97,36.0,127400.0,24.6895,24.6964,24.6758,24.6964,127400.0
2013-01-23 13:00:00,36.0,36.01,35.99,36.01,46000.0,24.6964,24.7032,24.6895,24.7032,46000.0
2013-01-23 13:30:00,36.01,36.03,36.0,36.02,125100.0,24.7032,24.717,24.6964,24.7101,125100.0
2013-01-23 14:00:00,36.02,36.03,36.0,36.01,172800.0,24.7101,24.717,24.6964,24.7032,172800.0
2013-01-23 14:30:00,36.01,36.05,36.01,36.05,117100.0,24.7032,24.7307,24.7032,24.7307,117100.0
2013-01-23 15:00:00,36.05,36.06,36.02,36.04,102100.0,24.7307,24.7375,24.7101,24.7238,102100.0
2013-01-23 15:30:00,36.03,36.04,36.01,36.04,322800.0,24.717,24.7238,24.7032,24.7238,322800.0
2013-01-24 09:30:00,36.12,36.18,36.09,36.17,191100.0,24.7787,24.8199,24.7581,24.813,191100.0
2013-01-24 10:00:00,36.16,36.28,36.16,36.25,188400.0,24.8061,24.8885,24.8061,24.8679,188400.0
2013-01-24 10:30:00,36.24,36.3,36.23,36.27,116200.0,24.861,24.9022,24.8542,24.8816,116200.0
2013-01-24 11:00:00,36.27,36.3,36.27,36.29,259400.0,24.8816,24.9022,24.8816,24.8953,259400.0
2013-01-24 11:30:00,36.29,36.3,36.26,36.28,154500.0,24.8953,24.9022,24.8747,24.8885,154500.0
2013-01-24 12:00:00,36.27,36.28,36.24,36.25,68200.0,24.8816,24.8885,24.861,24.8679,68200.0
2013-01-24 12:30:00,36.25,36.25,36.18,36.19,103800.0,24.8679,24.8679,24.8199,24.8267,103800.0
2013-01-24 13:00:00,36.19,36.2,36.17,36.2,121900.0,24.8267,24.8336,24.813,24.8336,121900.0
2013-01-24 13:30:00,36.2,36.2,36.11,36.16,316900.0,24.8336,24.8336,24.7718,24.8061,316900.0
2013-01-24 14:00:00,36.16,36.18,36.14,36.15,393400.0,24.8061,24.8199,24.7924,24.7993,393400.0
2013-01-24 14:30:00,36.16,36.21,36.14,36.21,262900.0,24.8061,24.8404,24.7924,24.8404,262900.0
2013-01-24 15:00:00,36.2,36.23,36.19,36.21,390300.0,24.8336,24.8542,24.8267,24.8404,390300.0
2013-01-24 15:30:00,36.21,36.26,36.2,36.22,554600.0,24.8404,24.8747,24.8336,24.8473,554600.0
2013-01-25 09:30:00,36.56,36.6,36.52,36.58,348600.0,25.0805,25.108,25.0531,25.0943,348600.0
2013-01-25 10:00:00,36.57,36.57,36.44,36.45,199400.0,25.0874,25.0874,24.9982,25.0051,199400.0
2013-01-25 10:30:00,36.44,36.48,36.42,36.48,209400.0,24.9982,25.0257,24.9845,25.0257,209400.0
2013-01-25 11:00:00,36.48,36.49,36.44,36.46,163400.0,25.0257,25.0325,24.9982,25.0119,163400.0
2013-01-25 11:30:00,36.46,36.52,36.46,36.48,148500.0,25.0119,25.0531,25.0119,25.0257,148500.0
2013-01-25 12:00:00,36.48,36.53,36.48,36.51,110100.0,25.0257,25.06,25.0257,25.0462,110100.0
2013-01-25 12:30:00,36.5,36.51,36.49,36.49,72400.0,25.0394,25.0462,25.0325,25.0325,72400.0
2013-01-25 13:00:00,36.49,36.52,36.49,36.52,90300.0,25.0325,25.0531,25.0325,25.0531,90300.0
2013-01-25 13:30:00,36.52,36.55,36.51,36.52,125400.0,25.0531,25.0737,25.0462,25.0531,125400.0
2013-01-25 14:00:00,36.53,36.56,36.52,36.56,149500.0,25.06,25.0805,25.0531,25.0805,149500.0
2013-01-25 14:30:00,36.55,36.58,36.55,36.55,294800.0,25.0737,25.0943,25.0737,25.0737,294800.0
2013-01-25 15:00:00,36.56,36.57,36.54,36.56,187100.0,25.0805,25.0874,25.0668,25.0805,187100.0
2013-01-25 15:30:00,36.55,36.61,36.55,36.6,250200.0,25.0737,25.1148,25.0737,25.108,250200.0
2013-01-28 09:30:00,36.53,36.53,36.4,36.41,247900.0,25.06,25.06,24.9708,24.9776,247900.0
2013-01-28 10:00:00,36.4,36.41,36.33,36.4,181800.0,24.9708,24.9776,24.9228,24.9708,181800.0
2013-01-28 10:30:00,36.4,36.42,36.36,36.4,276100.0,24.9708,24.9845,24.9433,24.9708,276100.0
2013-01-28 11:00:00,36.41,36.42,36.36,36.39,125600.0,24.9776,24.9845,24.9433,24.9639,125600.0
2013-01-28 11:30:00,36.4,36.43,36.38,36.41,101800.0,24.9708,24.9914,24.9571,24.9776,101800.0
2013-01-28 12:00:00,36.41,36.41,36.37,36.39,75900.0,24.9776,24.9776,24.9502,24.9639,75900.0
2013-01-28 12:30:00,36.39,36.4,36.37,36.39,112100.0,24.9639,24.9708,24.9502,24.9639,112100.0
2013-01-28 13:00:00,36.38,36.39,36.36,36.37,114100.0,24.9571,24.9639,24.9433,24.9502,114100.0
2013-01-28 13:30:00,36.37,36.4,36.36,36.4,61700.0,24.9502,24.9708,24.9433,24.9708,61700.0
2013-01-28 14:00:00,36.39,36.42,36.39,36.42,109500.0,24.9639,24.9845,24.9639,24.9845,109500.0
2013-01-28 14:30:00,36.41,36.43,36.4,36.43,343600.0,24.9776,24.9914,24.9708,24.9914,343600.0
2013-01-28 15:00:00,36.43,36.44,36.4,36.42,209500.0,24.9914,24.9982,24.9708,24.9845,209500.0
2013-01-28 15:30:00,36.41,36.44,36.4,36.4,404100.0,24.9776,24.9982,24.9708,24.9708,404100.0
2013-01-29 09:30:00,36.53,36.61,36.51,36.58,182000.0,25.06,25.1148,25.0462,25.0943,182000.0
2013-01-29 10:00:00,36.58,36.63,36.52,36.59,367300.0,25.0943,25.1286,25.0531,25.1011,367300.0
2013-01-29 10:30:00,36.59,36.64,36.57,36.61,318500.0,25.1011,25.1354,25.0874,25.1148,318500.0
2013-01-29 11:00:00,36.6,36.67,36.59,36.66,226400.0,25.108,25.156,25.1011,25.1491,226400.0
2013-01-29 11:30:00,36.66,36.66,36.62,36.65,367200.0,25.1491,25.1491,25.1217,25.1423,367200.0
2013-01-29 12:00:00,36.64,36.65,36.61,36.62,267300.0,25.1354,25.1423,25.1148,25.1217,267300.0
2013-01-29 12:30:00,36.61,36.66,36.61,36.65,217800.0,25.1148,25.1491,25.1148,25.1423,217800.0
2013-01-29 13:00:00,36.65,36.67,36.65,36.66,194600.0,25.1423,25.156,25.1423,25.1491,194600.0
2013-01-29 13:30:00,36.66,36.68,36.65,36.67,376900.0,25.1491,25.1629,25.1423,25.156,376900.0
2013-01-29 14:00:00,36.67,36.7,36.66,36.66,376700.0,25.156,25.1766,25.1491,25.1491,376700.0
2013-01-29 14:30:00,36.67,36.7,36.66,36.66,205300.0,25.156,25.1766,25.1491,25.1491,205300.0
2013-01-29 15:00:00,36.67,36.71,36.66,36.69,457700.0,25.156,25.1835,25.1491,25.1697,457700.0
2013-01-29 15:30:00,36.69,36.73,36.68,36.69,546200.0,25.1697,25.1972,25.1629,25.1697,546200.0
2013-01-30 09:30:00,36.73,36.77,36.7,36.73,265400.0,25.1972,25.2246,25.1766,25.1972,265400.0
2013-01-30 10:00:00,36.72,36.77,36.69,36.7,269100.0,25.1903,25.2246,25.1697,25.1766,269100.0
2013-01-30 10:30:00,36.7,36.79,36.7,36.78,244700.0,25.1766,25.2383,25.1766,25.2315,244700.0
2013-01-30 11:00:00,36.78,36.79,36.75,36.76,197200.0,25.2315,25.2383,25.2109,25.2178,197200.0
2013-01-30 11:30:00,36.76,36.8,36.76,36.77,279200.0,25.2178,25.2452,25.2178,25.2246,279200.0
2013-01-30 12:00:00,36.77,36.78,36.75,36.76,163700.0,25.2246,25.2315,25.2109,25.2178,163700.0
2013-01-30 12:30:00,36.77,36.82,36.76,36.82,120700.0,25.2246,25.2589,25.2178,25.2589,120700.0
2013-01-30 13:00:00,36.81,36.82,36.8,36.81,168300.0,25.2521,25.2589,25.2452,25.2521,168300.0
2013-01-30 13:30:00,36.81,36.81,36.79,36.8,158700.0,25.2521,25.2521,25.2383,25.2452,158700.0
2013-01-30 14:00:00,36.81,36.85,36.77,36.81,178500.0,25.2521,25.2795,25.2246,25.2521,178500.0
2013-01-30 14:30:00,36.81,36.83,36.74,36.78,218200.0,25.2521,25.2658,25.204,25.2315,218200.0
2013-01-30 15:00:00,36.79,36.81,36.74,36.74,449800.0,25.2383,25.2521,25.204,25.204,449800.0
2013-01-30 15:30:00,36.75,36.75,36.68,36.7,699300.0,25.2109,25.2109,25.1629,25.1766,699300.0
2013-01-31 09:30:00,36.67,36.74,36.61,36.72,265100.0,25.156,25.204,25.1148,25.1903,265100.0
2013-01-31 10:00:00,36.71,36.75,36.65,36.66,149000.0,25.1835,25.2109,25.1423,25.1491,149000.0
2013-01-31 10:30:00,36.65,36.71,36.65,36.67,123200.0,25.1423,25.1835,25.1423,25.156,123200.0
2013-01-31 11:00:00,36.66,36.69,36.65,36.67,133200.0,25.1491,25.1697,25.1423,25.156,133200.0
2013-01-31 11:30:00,36.66,36.66,36.59,36.59,142900.0,25.1491,25.1491,25.1011,25.1011,142900.0
2013-01-31 12:00:00,36.59,36.65,36.59,36.62,92900.0,25.1011,25.1423,25.1011,25.1217,92900.0
2013-01-31 12:30:00,36.62,36.67,36.61,36.67,117000.0,25.1217,25.156,25.1148,25.156,117000.0
2013-01-31 13:00:00,36.67,36.67,36.63,36.64,236500.0,25.156,25.156,25.1286,25.1354,236500.0
2013-01-31 13:30:00,36.64,36.66,36.63,36.64,76800.0,25.1354,25.1491,25.1286,25.1354,76800.0
2013-01-31 14:00:00,36.64,36.65,36.62,36.64,88200.0,25.1354,25.1423,25.1217,25.1354,88200.0
2013-01-31 14:30:00,36.63,36.66,36.63,36.64,354500.0,25.1286,25.1491,25.1286,25.1354,354500.0
2013-01-31 15:00:00,36.63,36.64,36.59,36.6,158300.0,25.1286,25.1354,25.1011,25.108,158300.0
2013-01-31 15:30:00,36.59,36.62,36.56,36.58,637700.0,25.1011,25.1217,25.0805,25.0943,637700.0
2013-02-01 09:30:00,36.83,36.84,36.72,36.77,182200.0,25.2658,25.2726,25.1903,25.2246,182200.0
2013-02-01 10:00:00,36.77,36.91,36.75,36.84,191200.0,25.2246,25.3207,25.2109,25.2726,191200.0
2013-02-01 10:30:00,36.85,36.93,36.84,36.92,288400.0,25.2795,25.3344,25.2726,25.3275,288400.0
2013-02-01 11:00:00,36.93,36.95,36.9,36.91,374600.0,25.3344,25.3481,25.3138,25.3207,374600.0
2013-02-01 11:30:00,36.9,36.97,36.9,36.95,164400.0,25.3138,25.3618,25.3138,25.3481,164400.0
2013-02-01 12:00:00,36.95,36.95,36.92,36.92,65100.0,25.3481,25.3481,25.3275,25.3275,65100.0
2013-02-01 12:30:00,36.93,36.95,36.92,36.92,143100.0,25.3344,25.3481,25.3275,25.3275,143100.0
2013-02-01 13:00:00,36.92,36.94,36.91,36.93,93300.0,25.3275,25.3412,25.3207,25.3344,93300.0
2013-02-01 13:30:00,36.93,36.95,36.91,36.94,259000.0,25.3344,25.3481,25.3207,25.3412,259000.0
2013-02-01 14:00:00,36.93,36.95,36.92,36.95,215700.0,25.3344,25.3481,25.3275,25.3481,215700.0
2013-02-01 14:30:00,36.95,36.95,36.89,36.91,203800.0,25.3481,25.3481,25.3069,25.3207,203800.0
2013-02-01 15:00:00,36.91,36.92,36.89,36.9,355400.0,25.3207,25.3275,25.3069,25.3138,355400.0
2013-02-01 15:30:00,36.89,36.92,36.87,36.87,369600.0,25.3069,25.3275,25.2932,25.2932,369600.0
2013-02-04 09:30:00,36.46,36.52,36.42,36.49,416100.0,25.0119,25.0531,24.9845,25.0325,416100.0
2013-02-04 10:00:00,36.5,36.51,36.38,36.42,208400.0,25.0394,25.0462,24.9571,24.9845,208400.0
2013-02-04 10:30:00,36.41,36.41,36.28,36.31,192800.0,24.9776,24.9776,24.8885,24.909,192800.0
2013-02-04 11:00:00,36.3,36.33,36.24,36.25,185700.0,24.9022,24.9228,24.861,24.8679,185700.0
2013-02-04 11:30:00,36.24,36.26,36.19,36.2,454300.0,24.861,24.8747,24.8267,24.8336,454300.0
2013-02-04 12:00:00,36.2,36.21,36.14,36.18,808400.0,24.8336,24.8404,24.7924,24.8199,808400.0
2013-02-04 12:30:00,36.18,36.21,36.16,36.2,241100.0,24.8199,24.8404,24.8061,24.8336,241100.0
2013-02-04 13:00:00,36.2,36.25,36.19,36.23,168400.0,24.8336,24.8679,24.8267,24.8542,168400.0
2013-02-04 13:30:00,36.23,36.24,36.16,36.2,135200.0,24.8542,24.861,24.8061,24.8336,135200.0
2013-02-04 14:00:00,36.2,36.24,36.18,36.24,185200.0,24.8336,24.861,24.8199,24.861,185200.0
2013-02-04 14:30:00,36.25,36.28,36.23,36.28,238100.0,24.8679,24.8885,24.8542,24.8885,238100.0
2013-02-04 15:00:00,36.27,36.29,36.25,36.26,366300.0,24.8816,24.8953,24.8679,24.8747,366300.0
2013-02-04 15:30:00,36.27,36.27,36.19,36.21,477100.0,24.8816,24.8816,24.8267,24.8404,477100.0
2013-02-05 09:30:00,36.3,36.38,36.29,36.37,256400.0,24.9022,24.9571,24.8953,24.9502,256400.0
2013-02-05 10:00:00,36.37,36.42,36.32,36.33,268900.0,24.9502,24.9845,24.9159,24.9228,268900.0
2013-02-05 10:30:00,36.33,36.39,36.31,36.34,93400.0,24.9228,24.9639,24.909,24.9296,93400.0
2013-02-05 11:00:00,36.34,36.39,36.3,36.37,187600.0,24.9296,24.9639,24.9022,24.9502,187600.0
2013-02-05 11:30:00,36.36,36.37,36.28,36.3,149900.0,24.9433,24.9502,24.8885,24.9022,149900.0
2013-02-05 12:00:00,36.3,36.3,36.27,36.27,115900.0,24.9022,24.9022,24.8816,24.8816,115900.0
2013-02-05 12:30:00,36.28,36.32,36.28,36.32,110100.0,24.8885,24.9159,24.8885,24.9159,110100.0
2013-02-05 13:00:00,36.32,36.4,36.32,36.4,95600.0,24.9159,24.9708,24.9159,24.9708,95600.0
2013-02-05 13:30:00,36.4,36.4,36.37,36.39,160200.0,24.9708,24.9708,24.9502,24.9639,160200.0
2013-02-05 14:00:00,36.38,36.4,36.37,36.4,189900.0,24.9571,24.9708,24.9502,24.9708,189900.0
2013-02-05 14:30:00,36.4,36.46,36.39,36.44,135700.0,24.9708,25.0119,24.9639,24.9982,135700.0
2013-02-05 15:00:00,36.44,36.45,36.41,36.42,174000.0,24.9982,25.0051,24.9776,24.9845,174000.0
2013-02-05 15:30:00,36.42,36.42,36.34,36.35,748100.0,24.9845,24.9845,24.9296,24.9365,748100.0
2013-02-06 09:30:00,36.15,36.23,36.12,36.23,360300.0,24.7993,24.8542,24.7787,24.8542,360300.0
2013-02-06 10:00:00,36.22,36.26,36.18,36.23,471900.0,24.8473,24.8747,24.8199,24.8542,471900.0
2013-02-06 10:30:00,36.23,36.28,36.19,36.26,111100.0,24.8542,24.8885,24.8267,24.8747,111100.0
2013-02-06 11:00:00,36.28,36.34,36.28,36.32,126500.0,24.8885,24.9296,24.8885,24.9159,126500.0
2013-02-06 11:30:00,36.31,36.31,36.26,36.28,86700.0,24.909,24.909,24.8747,24.8885,86700.0
2013-02-06 12:00:00,36.28,36.31,36.27,36.29,112200.0,24.8885,24.909,24.8816,24.8953,112200.0
2013-02-06 12:30:00,36.29,36.32,36.26,36.26,57800.0,24.8953,24.9159,24.8747,24.8747,57800.0
2013-02-06 13:00:00,36.26,36.26,36.18,36.19,959800.0,24.8747,24.8747,24.8199,24.8267,959800.0
2013-02-06 13:30:00,36.18,36.19,36.16,36.19,186300.0,24.8199,24.8267,24.8061,24.8267,186300.0
2013-02-06 14:00:00,36.19,36.24,36.18,36.23,104600.0,24.8267,24.861,24.8199,24.8542,104600.0
2013-02-06 14:30:00,36.23,36.3,36.23,36.3,131300.0,24.8542,24.9022,24.8542,24.9022,131300.0
2013-02-06 15:00:00,36.31,36.35,36.29,36.35,201700.0,24.909,24.9365,24.8953,24.9365,201700.0
2013-02-06 15:30:00,36.34,36.38,36.33,36.37,302100.0,24.9296,24.9571,24.9228,24.9502,302100.0
2013-02-07 09:30:00,36.28,36.35,36.25,36.27,661000.0,24.8885,24.9365,24.8679,24.8816,661000.0
2013-02-07 10:00:00,36.27,36.27,36.05,36.07,368200.0,24.8816,24.8816,24.7307,24.7444,368200.0
2013-02-07 10:30:00,36.07,36.1,35.91,36.01,352400.0,24.7444,24.765,24.6346,24.7032,352400.0
2013-02-07 11:00:00,36.01,36.07,35.95,35.98,499400.0,24.7032,24.7444,24.6621,24.6827,499400.0
2013-02-07 11:30:00,35.97,35.98,35.88,35.93,352400.0,24.6758,24.6827,24.6141,24.6484,352400.0
2013-02-07 12:00:00,35.92,35.99,35.92,35.99,337300.0,24.6415,24.6895,24.6415,24.6895,337300.0
2013-02-07 12:30:00,35.99,36.02,35.97,35.98,168000.0,24.6895,24.7101,24.6758,24.6827,168000.0
2013-02-07 13:00:00,35.98,36.0,35.95,36.0,269400.0,24.6827,24.6964,24.6621,24.6964,269400.0
2013-02-07 13:30:00,36.0,36.06,35.97,36.05,192400.0,24.6964,24.7375,24.6758,24.7307,192400.0
2013-02-07 14:00:00,36.06,36.08,36.02,36.03,669400.0,24.7375,24.7513,24.7101,24.717,669400.0
2013-02-07 14:30:00,36.04,36.08,35.99,36.06,318200.0,24.7238,24.7513,24.6895,24.7375,318200.0
2013-02-07 15:00:00,36.07,36.09,36.03,36.06,352000.0,24.7444,24.7581,24.717,24.7375,352000.0
2013-02-07 15:30:00,36.06,36.09,36.03,36.09,1080600.0,24.7375,24.7581,24.717,24.7581,1080600.0
2013-02-08 09:30:00,36.21,36.33,36.21,36.32,1323300.0,24.8404,24.9228,24.8404,24.9159,1323300.0
2013-02-08 10:00:00,36.32,36.34,36.27,36.31,2587200.0,24.9159,24.9296,24.8816,24.909,2587200.0
2013-02-08 10:30:00,36.31,36.36,36.31,36.32,1572500.0,24.909,24.9433,24.909,24.9159,1572500.0
2013-02-08 11:00:00,36.33,36.35,36.27,36.28,516500.0,24.9228,24.9365,24.8816,24.8885,516500.0
2013-02-08 11:30:00,36.28,36.32,36.26,36.31,363100.0,24.8885,24.9159,24.8747,24.909,363100.0
2013-02-08 12:00:00,36.32,36.33,36.31,36.31,804600.0,24.9159,24.9228,24.909,24.909,804600.0
2013-02-08 12:30:00,36.32,36.32,36.28,36.3,327000.0,24.9159,24.9159,24.8885,24.9022,327000.0
2013-02-08 13:00:00,36.3,36.33,36.29,36.31,569100.0,24.9022,24.9228,24.8953,24.909,569100.0
2013-02-08 13:30:00,36.32,36.34,36.3,36.32,885100.0,24.9159,24.9296,24.9022,24.9159,885100.0
2013-02-08 14:00:00,36.31,36.34,36.3,36.32,917900.0,24.909,24.9296,24.9022,24.9159,917900.0
2013-02-08 14:30:00,36.32,36.33,36.3,36.31,732800.0,24.9159,24.9228,24.9022,24.909,732800.0
2013-02-08 15:00:00,36.3,36.32,36.28,36.28,1293800.0,24.9022,24.9159,24.8885,24.8885,1293800.0
2013-02-08 15:30:00,36.29,36.33,36.27,36.31,1798900.0,24.8953,24.9228,24.8816,24.909,1798900.0
2013-02-11 09:30:00,36.29,36.33,36.23,36.27,550100.0,24.8953,24.9228,24.8542,24.8816,550100.0
2013-02-11 10:00:00,36.27,36.29,36.16,36.2,355200.0,24.8816,24.8953,24.8061,24.8336,355200.0
2013-02-11 10:30:00,36.21,36.26,36.17,36.25,244800.0,24.8404,24.8747,24.813,24.8679,244800.0
2013-02-11 11:00:00,36.25,36.33,36.25,36.3,269500.0,24.8679,24.9228,24.8679,24.9022,269500.0
2013-02-11 11:30:00,36.3,36.33,36.29,36.31,185000.0,24.9022,24.9228,24.8953,24.909,185000.0
2013-02-11 12:00:00,36.3,36.31,36.23,36.27,169200.0,24.9022,24.909,24.8542,24.8816,169200.0
2013-02-11 12:30:00,36.27,36.27,36.24,36.27,200100.0,24.8816,24.8816,24.861,24.8816,200100.0
2013-02-11 13:00:00,36.28,36.3,36.26,36.27,207300.0,24.8885,24.9022,24.8747,24.8816,207300.0
2013-02-11 13:30:00,36.27,36.29,36.26,36.28,183200.0,24.8816,24.8953,24.8747,24.8885,183200.0
2013-02-11 14:00:00,36.28,36.3,36.27,36.28,169400.0,24.8885,24.9022,24.8816,24.8885,169400.0
2013-02-11 14:30:00,36.29,36.29,36.24,36.25,239100.0,24.8953,24.8953,24.861,24.8679,239100.0
2013-02-11 15:00:00,36.24,36.28,36.24,36.24,329100.0,24.861,24.8885,24.861,24.861,329100.0
2013-02-11 15:30:00,36.25,36.3,36.24,36.29,415700.0,24.8679,24.9022,24.861,24.8953,415700.0
2013-02-12 09:30:00,36.27,36.37,36.27,36.32,239300.0,24.8816,24.9502,24.8816,24.9159,239300.0
2013-02-12 10:00:00,36.33,36.41,36.33,36.4,199000.0,24.9228,24.9776,24.9228,24.9708,199000.0
2013-02-12 10:30:00,36.4,36.48,36.38,36.48,157600.0,24.9708,25.0257,24.9571,25.0257,157600.0
2013-02-12 11:00:00,36.48,36.5,36.44,36.46,314800.0,25.0257,25.0394,24.9982,25.0119,314800.0
2013-02-12 11:30:00,36.46,36.5,36.45,36.49,190800.0,25.0119,25.0394,25.0051,25.0325,190800.0
2013-02-12 12:00:00,36.48,36.52,36.47,36.5,131000.0,25.0257,25.0531,25.0188,25.0394,131000.0
2013-02-12 12:30:00,36.5,36.53,36.5,36.53,140700.0,25.0394,25.06,25.0394,25.06,140700.0
2013-02-12 13:00:00,36.53,36.55,36.51,36.53,115200.0,25.06,25.0737,25.0462,25.06,115200.0
2013-02-12 13:30:00,36.54,36.54,36.51,36.51,343600.0,25.0668,25.0668,25.0462,25.0462,343600.0
2013-02-12 14:00:00,36.51,36.51,36.48,36.48,172500.0,25.0462,25.0462,25.0257,25.0257,172500.0
2013-02-12 14:30:00,36.47,36.5,36.46,36.49,227200.0,25.0188,25.0394,25.0119,25.0325,227200.0
2013-02-12 15:00:00,36.49,36.49,36.47,36.48,182200.0,25.0325,25.0325,25.0188,25.0257,182200.0
2013-02-12 15:30:00,36.48,36.48,36.44,36.45,398900.0,25.0257,25.0257,24.9982,25.0051,398900.0
2013-02-13 09:30:00,36.66,36.71,36.6,36.68,303300.0,25.1491,25.1835,25.108,25.1629,303300.0
2013-02-13 10:00:00,36.68,36.72,36.67,36.67,266500.0,25.1629,25.1903,25.156,25.156,266500.0
2013-02-13 10:30:00,36.66,36.66,36.57,36.6,321900.0,25.1491,25.1491,25.0874,25.108,321900.0
2013-02-13 11:00:00,36.6,36.63,36.55,36.55,247600.0,25.108,25.1286,25.0737,25.0737,247600.0
2013-02-13 11:30:00,36.55,36.58,36.51,36.57,308500.0,25.0737,25.0943,25.0462,25.0874,308500.0
2013-02-13 12:00:00,36.57,36.6,36.56,36.58,186600.0,25.0874,25.108,25.0805,25.0943,186600.0
2013-02-13 12:30:00,36.59,36.64,36.58,36.61,278600.0,25.1011,25.1354,25.0943,25.1148,278600.0
2013-02-13 13:00:00,36.61,36.62,36.6,36.61,210500.0,25.1148,25.1217,25.108,25.1148,210500.0
2013-02-13 13:30:00,36.6,36.62,36.59,36.61,144200.0,25.108,25.1217,25.1011,25.1148,144200.0
2013-02-13 14:00:00,36.61,36.62,36.55,36.56,490400.0,25.1148,25.1217,25.0737,25.0805,490400.0
2013-02-13 14:30:00,36.57,36.57,36.53,36.55,275100.0,25.0874,25.0874,25.06,25.0737,275100.0
2013-02-13 15:00:00,36.54,36.58,36.54,36.56,829900.0,25.0668,25.0943,25.0668,25.0805,829900.0
2013-02-13 15:30:00,36.56,36.58,36.54,36.58,960600.0,25.0805,25.0943,25.0668,25.0943,960600.0
2013-02-14 09:30:00,36.26,36.31,36.22,36.28,272200.0,24.8747,24.909,24.8473,24.8885,272200.0
2013-02-14 10:00:00,36.28,36.31,36.25,36.31,192200.0,24.8885,24.909,24.8679,24.909,192200.0
2013-02-14 10:30:00,36.31,36.38,36.31,36.35,183200.0,24.909,24.9571,24.909,24.9365,183200.0
2013-02-14 11:00:00,36.35,36.36,36.27,36.3,370600.0,24.9365,24.9433,24.8816,24.9022,370600.0
2013-02-14 11:30:00,36.3,36.3,36.23,36.27,234800.0,24.9022,24.9022,24.8542,24.8816,234800.0
2013-02-14 12:00:00,36.27,36.31,36.26,36.29,112800.0,24.8816,24.909,24.8747,24.8953,112800.0
2013-02-14 12:30:00,36.29,36.3,36.27,36.29,222000.0,24.8953,24.9022,24.8816,24.8953,222000.0
2013-02-14 13:00:00,36.3,36.31,36.28,36.28,65900.0,24.9022,24.909,24.8885,24.8885,65900.0
2013-02-14 13:30:00,36.29,36.31,36.28,36.3,70400.0,24.8953,24.909,24.8885,24.9022,70400.0
2013-02-14 14:00:00,36.3,36.34,36.29,36.33,137200.0,24.9022,24.9296,24.8953,24.9228,137200.0
2013-02-14 14:30:00,36.33,36.35,36.31,36.34,113000.0,24.9228,24.9365,24.909,24.9296,113000.0
2013-02-14 15:00:00,36.34,36.37,36.33,36.37,182200.0,24.9296,24.9502,24.9228,24.9502,182200.0
2013-02-14 15:30:00,36.37,36.39,36.33,36.36,355000.0,24.9502,24.9639,24.9228,24.9433,355000.0
2013-02-15 09:30:00,36.42,36.43,36.35,36.39,127300.0,24.9845,24.9914,24.9365,24.9639,127300.0
2013-02-15 10:00:00,36.4,36.43,36.38,36.41,161200.0,24.9708,24.9914,24.9571,24.9776,161200.0
2013-02-15 10:30:00,36.41,36.41,36.32,36.35,305400.0,24.9776,24.9776,24.9159,24.9365,305400.0
2013-02-15 11:00:00,36.35,36.35,36.27,36.27,383500.0,24.9365,24.9365,24.8816,24.8816,383500.0
2013-02-15 11:30:00,36.27,36.27,36.2,36.26,278200.0,24.8816,24.8816,24.8336,24.8747,278200.0
2013-02-15 12:00:00,36.27,36.27,36.17,36.19,303400.0,24.8816,24.8816,24.813,24.8267,303400.0
2013-02-15 12:30:00,36.2,36.23,36.19,36.23,63400.0,24.8336,24.8542,24.8267,24.8542,63400.0
2013-02-15 13:00:00,36.23,36.24,36.22,36.23,92600.0,24.8542,24.861,24.8473,24.8542,92600.0
2013-02-15 13:30:00,36.23,36.26,36.22,36.25,188700.0,24.8542,24.8747,24.8473,24.8679,188700.0
2013-02-15 14:00:00,36.24,36.25,36.15,36.15,183800.0,24.861,24.8679,24.7993,24.7993,183800.0
2013-02-15 14:30:00,36.16,36.18,36.15,36.16,166900.0,24.8061,24.8199,24.7993,24.8061,166900.0
2013-02-15 15:00:00,36.16,36.23,36.16,36.22,203300.0,24.8061,24.8542,24.8061,24.8473,203300.0
2013-02-15 15:30:00,36.22,36.25,36.21,36.24,347300.0,24.8473,24.8679,24.8404,24.861,347300.0
2013-02-19 09:30:00,36.59,36.67,36.55,36.65,589700.0,25.1011,25.156,25.0737,25.1423,589700.0
2013-02-19 10:00:00,36.65,36.68,36.61,36.68,263500.0,25.1423,25.1629,25.1148,25.1629,263500.0
2013-02-19 10:30:00,36.67,36.69,36.61,36.63,280400.0,25.156,25.1697,25.1148,25.1286,280400.0
2013-02-19 11:00:00,36.63,36.67,36.61,36.67,240300.0,25.1286,25.156,25.1148,25.156,240300.0
2013-02-19 11:30:00,36.67,36.69,36.62,36.68,354900.0,25.156,25.1697,25.1217,25.1629,354900.0
2013-02-19 12:00:00,36.68,36.69,36.66,36.68,125300.0,25.1629,25.1697,25.1491,25.1629,125300.0
2013-02-19 12:30:00,36.67,36.69,36.66,36.68,246600.0,25.156,25.1697,25.1491,25.1629,246600.0
2013-02-19 13:00:00,36.68,36.69,36.66,36.67,113600.0,25.1629,25.1697,25.1491,25.156,113600.0
2013-02-19 13:30:00,36.67,36.68,36.66,36.68,51300.0,25.156,25.1629,25.1491,25.1629,51300.0
2013-02-19 14:00:00,36.68,36.71,36.67,36.7,134700.0,25.1629,25.1835,25.156,25.1766,134700.0
2013-02-19 14:30:00,36.7,36.73,36.68,36.68,223100.0,25.1766,25.1972,25.1629,25.1629,223100.0
2013-02-19 15:00:00,36.69,36.7,36.68,36.7,76900.0,25.1697,25.1766,25.1629,25.1766,76900.0
2013-02-19 15:30:00,36.7,36.71,36.67,36.69,354600.0,25.1766,25.1835,25.156,25.1697,354600.0
2013-02-20 09:30:00,36.78,36.8,36.7,36.71,169100.0,25.2315,25.2452,25.1766,25.1835,169100.0
2013-02-20 10:00:00,36.71,36.77,36.71,36.75,255000.0,25.1835,25.2246,25.1835,25.2109,255000.0
2013-02-20 10:30:00,36.75,36.77,36.68,36.69,146300.0,25.2109,25.2246,25.1629,25.1697,146300.0
2013-02-20 11:00:00,36.69,36.69,36.57,36.61,304300.0,25.1697,25.1697,25.0874,25.1148,304300.0
2013-02-20 11:30:00,36.62,36.63,36.57,36.61,147200.0,25.1217,25.1286,25.0874,25.1148,147200.0
2013-02-20 12:00:00,36.61,36.66,36.61,36.65,69000.0,25.1148,25.1491,25.1148,25.1423,69000.0
2013-02-20 12:30:00,36.64,36.65,36.62,36.64,102200.0,25.1354,25.1423,25.1217,25.1354,102200.0
2013-02-20 13:00:00,36.64,36.67,36.63,36.65,68900.0,25.1354,25.156,25.1286,25.1423,68900.0
2013-02-20 13:30:00,36.66,36.66,36.6,36.61,76300.0,25.1491,25.1491,25.108,25.1148,76300.0
2013-02-20 14:00:00,36.6,36.62,36.48,36.52,415600.0,25.108,25.1217,25.0257,25.0531,415600.0
2013-02-20 14:30:00,36.52,36.53,36.41,36.43,457900.0,25.0531,25.06,24.9776,24.9914,457900.0
2013-02-20 15:00:00,36.44,36.44,36.37,36.4,201800.0,24.9982,24.9982,24.9502,24.9708,201800.0
2013-02-20 15:30:00,36.39,36.41,36.35,36.35,346000.0,24.9639,24.9776,24.9365,24.9365,346000.0
2013-02-21 09:30:00,35.92,35.93,35.77,35.78,451500.0,24.6415,24.6484,24.5386,24.5455,451500.0
2013-02-21 10:00:00,35.78,35.89,35.74,35.88,325000.0,24.5455,24.6209,24.518,24.6141,325000.0
2013-02-21 10:30:00,35.88,35.93,35.85,35.86,204200.0,24.6141,24.6484,24.5935,24.6003,204200.0
2013-02-21 11:00:00,35.86,35.91,35.79,35.79,237200.0,24.6003,24.6346,24.5523,24.5523,237200.0
2013-02-21 11:30:00,35.79,35.86,35.77,35.84,186300.0,24.5523,24.6003,24.5386,24.5866,186300.0
2013-02-21 12:00:00,35.85,35.86,35.81,35.83,59500.0,24.5935,24.6003,24.566,24.5798,59500.0
2013-02-21 12:30:00,35.82,35.83,35.77,35.82,118500.0,24.5729,24.5798,24.5386,24.5729,118500.0
2013-02-21 13:00:00,35.81,35.83,35.74,35.76,148900.0,24.566,24.5798,24.518,24.5317,148900.0
2013-02-21 13:30:00,35.76,35.77,35.71,35.72,157700.0,24.5317,24.5386,24.4974,24.5043,157700.0
2013-02-21 14:00:00,35.71,35.72,35.65,35.67,256400.0,24.4974,24.5043,24.4563,24.47,256400.0
2013-02-21 14:30:00,35.67,35.72,35.66,35.72,559800.0,24.47,24.5043,24.4631,24.5043,559800.0
2013-02-21 15:00:00,35.72,35.83,35.7,35.83,335900.0,24.5043,24.5798,24.4906,24.5798,335900.0
2013-02-21 15:30:00,35.83,35.83,35.76,35.8,374200.0,24.5798,24.5798,24.5317,24.5592,374200.0
2013-02-22 09:30:00,36.13,36.15,36.02,36.03,178900.0,24.7856,24.7993,24.7101,24.717,178900.0
2013-02-22 10:00:00,36.04,36.06,35.99,36.02,135000.0,24.7238,24.7375,24.6895,24.7101,135000.0
2013-02-22 10:30:00,36.01,36.09,35.99,36.05,119700.0,24.7032,24.7581,24.6895,24.7307,119700.0
2013-02-22 11:00:00,36.05,36.12,36.02,36.11,157300.0,24.7307,24.7787,24.7101,24.7718,157300.0
2013-02-22 11:30:00,36.12,36.15,36.11,36.13,163500.0,24.7787,24.7993,24.7718,24.7856,163500.0
2013-02-22 12:00:00,36.13,36.17,36.13,36.15,124900.0,24.7856,24.813,24.7856,24.7993,124900.0
2013-02-22 12:30:00,36.15,36.24,36.14,36.23,118100.0,24.7993,24.861,24.7924,24.8542,118100.0
2013-02-22 13:00:00,36.24,36.25,36.19,36.21,135100.0,24.861,24.8679,24.8267,24.8404,135100.0
2013-02-22 13:30:00,36.21,36.26,36.19,36.25,71000.0,24.8404,24.8747,24.8267,24.8679,71000.0
2013-02-22 14:00:00,36.24,36.25,36.21,36.22,122400.0,24.861,24.8679,24.8404,24.8473,122400.0
2013-02-22 14:30:00,36.21,36.23,36.2,36.23,227900.0,24.8404,24.8542,24.8336,24.8542,227900.0
2013-02-22 15:00:00,36.23,36.26,36.22,36.26,101300.0,24.8542,24.8747,24.8473,24.8747,101300.0
2013-02-22 15:30:00,36.26,36.32,36.25,36.32,370400.0,24.8747,24.9159,24.8679,24.9159,370400.0
2013-02-25 09:30:00,36.55,36.57,36.49,36.55,199200.0,25.0737,25.0874,25.0325,25.0737,199200.0
2013-02-25 10:00:00,36.55,36.58,36.33,36.33,218700.0,25.0737,25.0943,24.9228,24.9228,218700.0
2013-02-25 10:30:00,36.33,36.39,36.13,36.2,854900.0,24.9228,24.9639,24.7856,24.8336,854900.0
2013-02-25 11:00:00,36.2,36.31,36.11,36.28,269000.0,24.8336,24.909,24.7718,24.8885,269000.0
2013-02-25 11:30:00,36.27,36.27,35.89,35.92,199400.0,24.8816,24.8816,24.6209,24.6415,199400.0
2013-02-25 12:00:00,35.91,36.02,35.9,36.0,208600.0,24.6346,24.7101,24.6278,24.6964,208600.0
2013-02-25 12:30:00,35.99,36.1,35.95,36.07,303500.0,24.6895,24.765,24.6621,24.7444,303500.0
2013-02-25 13:00:00,36.08,36.09,35.93,35.94,141100.0,24.7513,24.7581,24.6484,24.6552,141100.0
2013-02-25 13:30:00,35.92,35.92,35.7,35.72,145000.0,24.6415,24.6415,24.4906,24.5043,145000.0
2013-02-25 14:00:00,35.71,35.81,35.65,35.72,125300.0,24.4974,24.566,24.4563,24.5043,125300.0
2013-02-25 14:30:00,35.73,35.81,35.69,35.8,160400.0,24.5112,24.566,24.4837,24.5592,160400.0
2013-02-25 15:00:00,35.8,35.81,35.62,35.65,259800.0,24.5592,24.566,24.4357,24.4563,259800.0
2013-02-25 15:30:00,35.65,35.68,35.43,35.46,417500.0,24.4563,24.4769,24.3054,24.3259,417500.0
2013-02-26 09:30:00,35.85,35.9,35.8,35.89,1140200.0,24.5935,24.6278,24.5592,24.6209,1140200.0
2013-02-26 10:00:00,35.9,35.94,35.67,35.69,197900.0,24.6278,24.6552,24.47,24.4837,197900.0
2013-02-26 10:30:00,35.68,35.78,35.62,35.7,312700.0,24.4769,24.5455,24.4357,24.4906,312700.0
2013-02-26 11:00:00,35.71,35.73,35.6,35.62,303800.0,24.4974,24.5112,24.422,24.4357,303800.0
2013-02-26 11:30:00,35.62,35.69,35.54,35.57,321700.0,24.4357,24.4837,24.3808,24.4014,321700.0
2013-02-26 12:00:00,35.58,35.6,35.54,35.56,168100.0,24.4083,24.422,24.3808,24.3945,168100.0
2013-02-26 12:30:00,35.57,35.66,35.57,35.66,107700.0,24.4014,24.4631,24.4014,24.4631,107700.0
2013-02-26 13:00:00,35.65,35.67,35.6,35.65,93600.0,24.4563,24.47,24.422,24.4563,93600.0
2013-02-26 13:30:00,35.65,35.69,35.62,35.66,100700.0,24.4563,24.4837,24.4357,24.4631,100700.0
2013-02-26 14:00:00,35.66,35.72,35.65,35.71,117700.0,24.4631,24.5043,24.4563,24.4974,117700.0
2013-02-26 14:30:00,35.71,35.73,35.66,35.68,286500.0,24.4974,24.5112,24.4631,24.4769,286500.0
2013-02-26 15:00:00,35.68,35.7,35.65,35.66,412200.0,24.4769,24.4906,24.4563,24.4631,412200.0
2013-02-26 15:30:00,35.66,35.74,35.65,35.73,1050800.0,24.4631,24.518,24.4563,24.5112,1050800.0
2013-02-27 09:30:00,35.72,35.82,35.67,35.77,158400.0,24.5043,24.5729,24.47,24.5386,158400.0
2013-02-27 10:00:00,35.79,35.91,35.76,35.86,277100.0,24.5523,24.6346,24.5317,24.6003,277100.0
2013-02-27 10:30:00,35.87,35.94,35.85,35.89,188000.0,24.6072,24.6552,24.5935,24.6209,188000.0
2013-02-27 11:00:00,35.89,35.98,35.89,35.97,129700.0,24.6209,24.6827,24.6209,24.6758,129700.0
2013-02-27 11:30:00,35.98,36.0,35.94,35.97,63600.0,24.6827,24.6964,24.6552,24.6758,63600.0
2013-02-27 12:00:00,35.96,36.05,35.95,36.04,78200.0,24.6689,24.7307,24.6621,24.7238,78200.0
2013-02-27 12:30:00,36.04,36.07,36.02,36.05,130900.0,24.7238,24.7444,24.7101,24.7307,130900.0
2013-02-27 13:00:00,36.05,36.06,36.01,36.04,82600.0,24.7307,24.7375,24.7032,24.7238,82600.0
2013-02-27 13:30:00,36.04,36.05,36.03,36.03,64100.0,24.7238,24.7307,24.717,24.717,64100.0
2013-02-27 14:00:00,36.03,36.16,36.03,36.13,259400.0,24.717,24.8061,24.717,24.7856,259400.0
2013-02-27 14:30:00,36.13,36.17,36.11,36.17,140800.0,24.7856,24.813,24.7718,24.813,140800.0
2013-02-27 15:00:00,36.17,36.24,36.14,36.21,181800.0,24.813,24.861,24.7924,24.8404,181800.0
2013-02-27 15:30:00,36.22,36.25,36.18,36.2,272800.0,24.8473,24.8679,24.8199,24.8336,272800.0
2013-02-28 09:30:00,36.19,36.27,36.13,36.22,210800.0,24.8267,24.8816,24.7856,24.8473,210800.0
2013-02-28 10:00:00,36.22,36.25,36.16,36.23,323700.0,24.8473,24.8679,24.8061,24.8542,323700.0
2013-02-28 10:30:00,36.23,36.23,36.13,36.18,214900.0,24.8542,24.8542,24.7856,24.8199,214900.0
2013-02-28 11:00:00,36.18,36.26,36.17,36.26,251500.0,24.8199,24.8747,24.813,24.8747,251500.0
2013-02-28 11:30:00,36.27,36.28,36.17,36.22,154700.0,24.8816,24.8885,24.813,24.8473,154700.0
2013-02-28 12:00:00,36.22,36.26,36.22,36.24,72400.0,24.8473,24.8747,24.8473,24.861,72400.0
2013-02-28 12:30:00,36.24,36.27,36.23,36.24,115200.0,24.861,24.8816,24.8542,24.861,115200.0
2013-02-28 13:00:00,36.24,36.33,36.23,36.33,217900.0,24.861,24.9228,24.8542,24.9228,217900.0
2013-02-28 13:30:00,36.33,36.38,36.31,36.35,134500.0,24.9228,24.9571,24.909,24.9365,134500.0
2013-02-28 14:00:00,36.35,36.39,36.34,36.36,2001900.0,24.9365,24.9639,24.9296,24.9433,2001900.0
2013-02-28 14:30:00,36.37,36.38,36.28,36.28,267800.0,24.9502,24.9571,24.8885,24.8885,267800.0
2013-02-28 15:00:00,36.28,36.29,36.22,36.26,139100.0,24.8885,24.8953,24.8473,24.8747,139100.0
2013-02-28 15:30:00,36.26,36.27,36.14,36.14,645900.0,24.8747,24.8816,24.7924,24.7924,645900.0
2013-03-01 09:30:00,35.94,35.94,35.79,35.88,427900.0,24.6552,24.6552,24.5523,24.6141,427900.0
2013-03-01 10:00:00,35.88,35.98,35.87,35.95,162500.0,24.6141,24.6827,24.6072,24.6621,162500.0
2013-03-01 10:30:00,35.96,36.08,35.95,36.08,790200.0,24.6689,24.7513,24.6621,24.7513,790200.0
2013-03-01 11:00:00,36.08,36.13,36.02,36.02,219600.0,24.7513,24.7856,24.7101,24.7101,219600.0
2013-03-01 11:30:00,36.02,36.05,35.94,35.99,159300.0,24.7101,24.7307,24.6552,24.6895,159300.0
2013-03-01 12:00:00,35.99,36.13,35.98,36.08,251300.0,24.6895,24.7856,24.6827,24.7513,251300.0
2013-03-01 12:30:00,36.08,36.14,36.05,36.12,1767700.0,24.7513,24.7924,24.7307,24.7787,1767700.0
2013-03-01 13:00:00,36.12,36.14,36.09,36.11,422900.0,24.7787,24.7924,24.7581,24.7718,422900.0
2013-03-01 13:30:00,36.11,36.11,36.05,36.07,239200.0,24.7718,24.7718,24.7307,24.7444,239200.0
2013-03-01 14:00:00,36.07,36.08,36.02,36.04,101300.0,24.7444,24.7513,24.7101,24.7238,101300.0
2013-03-01 14:30:00,36.04,36.08,36.02,36.04,160300.0,24.7238,24.7513,24.7101,24.7238,160300.0
2013-03-01 15:00:00,36.04,36.07,36.03,36.05,269600.0,24.7238,24.7444,24.717,24.7307,269600.0
2013-03-01 15:30:00,36.06,36.11,36.05,36.09,210300.0,24.7375,24.7718,24.7307,24.7581,210300.0
2013-03-04 09:30:00,36.0,36.04,35.93,35.99,221900.0,24.6964,24.7238,24.6484,24.6895,221900.0
2013-03-04 10:00:00,36.0,36.03,35.95,35.98,255200.0,24.6964,24.717,24.6621,24.6827,255200.0
2013-03-04 10:30:00,35.98,36.09,35.98,36.06,134400.0,24.6827,24.7581,24.6827,24.7375,134400.0
2013-03-04 11:00:00,36.06,36.08,36.02,36.06,309100.0,24.7375,24.7513,24.7101,24.7375,309100.0
2013-03-04 11:30:00,36.06,36.11,36.03,36.1,193400.0,24.7375,24.7718,24.717,24.765,193400.0
2013-03-04 12:00:00,36.1,36.11,36.03,36.03,107700.0,24.765,24.7718,24.717,24.717,107700.0
2013-03-04 12:30:00,36.02,36.08,35.99,36.08,163100.0,24.7101,24.7513,24.6895,24.7513,163100.0
2013-03-04 13:00:00,36.07,36.12,36.04,36.11,135200.0,24.7444,24.7787,24.7238,24.7718,135200.0
2013-03-04 13:30:00,36.12,36.14,36.1,36.12,117100.0,24.7787,24.7924,24.765,24.7787,117100.0
2013-03-04 14:00:00,36.12,36.18,36.1,36.18,73400.0,24.7787,24.8199,24.765,24.8199,73400.0
2013-03-04 14:30:00,36.18,36.24,36.17,36.23,114000.0,24.8199,24.861,24.813,24.8542,114000.0
2013-03-04 15:00:00,36.22,36.23,36.18,36.2,149300.0,24.8473,24.8542,24.8199,24.8336,149300.0
2013-03-04 15:30:00,36.21,36.24,36.2,36.24,474900.0,24.8404,24.861,24.8336,24.861,474900.0
2013-03-05 09:30:00,36.56,36.6,36.53,36.58,346800.0,25.0805,25.108,25.06,25.0943,346800.0
2013-03-05 10:00:00,36.58,36.6,36.52,36.55,371500.0,25.0943,25.108,25.0531,25.0737,371500.0
2013-03-05 10:30:00,36.55,36.6,36.54,36.58,259800.0,25.0737,25.108,25.0668,25.0943,259800.0
2013-03-05 11:00:00,36.58,36.64,36.56,36.59,137200.0,25.0943,25.1354,25.0805,25.1011,137200.0
2013-03-05 11:30:00,36.59,36.62,36.55,36.57,85200.0,25.1011,25.1217,25.0737,25.0874,85200.0
2013-03-05 12:00:00,36.58,36.59,36.54,36.56,85300.0,25.0943,25.1011,25.0668,25.0805,85300.0
2013-03-05 12:30:00,36.55,36.61,36.55,36.6,72500.0,25.0737,25.1148,25.0737,25.108,72500.0
2013-03-05 13:00:00,36.6,36.63,36.59,36.63,155900.0,25.108,25.1286,25.1011,25.1286,155900.0
2013-03-05 13:30:00,36.63,36.66,36.61,36.61,306200.0,25.1286,25.1491,25.1148,25.1148,306200.0
2013-03-05 14:00:00,36.61,36.63,36.58,36.58,78300.0,25.1148,25.1286,25.0943,25.0943,78300.0
2013-03-05 14:30:00,36.59,36.61,36.57,36.59,83200.0,25.1011,25.1148,25.0874,25.1011,83200.0
2013-03-05 15:00:00,36.59,36.6,36.57,36.59,92800.0,25.1011,25.108,25.0874,25.1011,92800.0
2013-03-05 15:30:00,36.58,36.63,36.55,36.59,540100.0,25.0943,25.1286,25.0737,25.1011,540100.0
2013-03-06 09:30:00,36.78,36.78,36.71,36.75,291500.0,25.2315,25.2315,25.1835,25.2109,291500.0
2013-03-06 10:00:00,36.75,36.75,36.65,36.67,162900.0,25.2109,25.2109,25.1423,25.156,162900.0
2013-03-06 10:30:00,36.67,36.71,36.64,36.66,149100.0,25.156,25.1835,25.1354,25.1491,149100.0
2013-03-06 11:00:00,36.65,36.67,36.57,36.57,123100.0,25.1423,25.156,25.0874,25.0874,123100.0
2013-03-06 11:30:00,36.59,36.63,36.58,36.58,160100.0,25.1011,25.1286,25.0943,25.0943,160100.0
2013-03-06 12:00:00,36.58,36.59,36.54,36.55,185000.0,25.0943,25.1011,25.0668,25.0737,185000.0
2013-03-06 12:30:00,36.55,36.61,36.54,36.58,148700.0,25.0737,25.1148,25.0668,25.0943,148700.0
2013-03-06 13:00:00,36.58,36.63,36.56,36.63,93800.0,25.0943,25.1286,25.0805,25.1286,93800.0
2013-03-06 13:30:00,36.63,36.65,36.61,36.63,138200.0,25.1286,25.1423,25.1148,25.1286,138200.0
2013-03-06 14:00:00,36.63,36.66,36.62,36.66,241200.0,25.1286,25.1491,25.1217,25.1491,241200.0
2013-03-06 14:30:00,36.66,36.73,36.66,36.72,160300.0,25.1491,25.1972,25.1491,25.1903,160300.0
2013-03-06 15:00:00,36.72,36.72,36.67,36.68,169100.0,25.1903,25.1903,25.156,25.1629,169100.0
2013-03-06 15:30:00,36.68,36.7,36.64,36.7,288700.0,25.1629,25.1766,25.1354,25.1766,288700.0
2013-03-07 09:30:00,36.78,36.86,36.75,36.83,210200.0,25.2315,25.2864,25.2109,25.2658,210200.0
2013-03-07 10:00:00,36.83,36.85,36.79,36.83,321200.0,25.2658,25.2795,25.2383,25.2658,321200.0
2013-03-07 10:30:00,36.83,36.84,36.77,36.78,167100.0,25.2658,25.2726,25.2246,25.2315,167100.0
2013-03-07 11:00:00,36.79,36.82,36.78,36.8,145000.0,25.2383,25.2589,25.2315,25.2452,145000.0
2013-03-07 11:30:00,36.79,36.81,36.78,36.8,123900.0,25.2383,25.2521,25.2315,25.2452,123900.0
2013-03-07 12:00:00,36.8,36.82,36.79,36.82,103400.0,25.2452,25.2589,25.2383,25.2589,103400.0
2013-03-07 12:30:00,36.81,36.84,36.79,36.82,187200.0,25.2521,25.2726,25.2383,25.2589,187200.0
2013-03-07 13:00:00,36.82,36.84,36.8,36.8,121800.0,25.2589,25.2726,25.2452,25.2452,121800.0
2013-03-07 13:30:00,36.8,36.81,36.78,36.81,117000.0,25.2452,25.2521,25.2315,25.2521,117000.0
2013-03-07 14:00:00,36.81,36.81,36.77,36.79,107200.0,25.2521,25.2521,25.2246,25.2383,107200.0
2013-03-07 14:30:00,36.79,36.81,36.78,36.8,154200.0,25.2383,25.2521,25.2315,25.2452,154200.0
2013-03-07 15:00:00,36.8,36.83,36.8,36.82,165600.0,25.2452,25.2658,25.2452,25.2589,165600.0
2013-03-07 15:30:00,36.82,36.84,36.78,36.8,374300.0,25.2589,25.2726,25.2315,25.2452,374300.0
2013-03-08 09:30:00,36.82,36.84,36.72,36.75,273200.0,25.2589,25.2726,25.1903,25.2109,273200.0
2013-03-08 10:00:00,36.75,36.76,36.68,36.76,330500.0,25.2109,25.2178,25.1629,25.2178,330500.0
2013-03-08 10:30:00,36.76,36.79,36.73,36.74,259900.0,25.2178,25.2383,25.1972,25.204,259900.0
2013-03-08 11:00:00,36.74,36.78,36.71,36.77,282000.0,25.204,25.2315,25.1835,25.2246,282000.0
2013-03-08 11:30:00,36.76,36.78,36.75,36.78,282400.0,25.2178,25.2315,25.2109,25.2315,282400.0
2013-03-08 12:00:00,36.79,36.82,36.69,36.72,993500.0,25.2383,25.2589,25.1697,25.1903,993500.0
2013-03-08 12:30:00,36.72,36.78,36.67,36.78,583900.0,25.1903,25.2315,25.156,25.2315,583900.0
2013-03-08 13:00:00,36.77,36.8,36.75,36.79,67900.0,25.2246,25.2452,25.2109,25.2383,67900.0
2013-03-08 13:30:00,36.79,36.83,36.79,36.8,109100.0,25.2383,25.2658,25.2383,25.2452,109100.0
2013-03-08 14:00:00,36.79,36.86,36.79,36.85,168400.0,25.2383,25.2864,25.2383,25.2795,168400.0
2013-03-08 14:30:00,36.84,36.86,36.82,36.84,371800.0,25.2726,25.2864,25.2589,25.2726,371800.0
2013-03-08 15:00:00,36.85,36.88,36.84,36.85,167800.0,25.2795,25.3001,25.2726,25.2795,167800.0
2013-03-08 15:30:00,36.84,36.88,36.84,36.86,443000.0,25.2726,25.3001,25.2726,25.2864,443000.0
2013-03-11 09:30:00,36.84,36.85,36.77,36.81,177600.0,25.2726,25.2795,25.2246,25.2521,177600.0
2013-03-11 10:00:00,36.81,36.83,36.79,36.81,248400.0,25.2521,25.2658,25.2383,25.2521,248400.0
2013-03-11 10:30:00,36.81,36.83,36.79,36.8,205000.0,25.2521,25.2658,25.2383,25.2452,205000.0
2013-03-11 11:00:00,36.81,36.87,36.8,36.86,208200.0,25.2521,25.2932,25.2452,25.2864,208200.0
2013-03-11 11:30:00,36.86,36.89,36.85,36.86,220700.0,25.2864,25.3069,25.2795,25.2864,220700.0
2013-03-11 12:00:00,36.86,36.9,36.85,36.9,138100.0,25.2864,25.3138,25.2795,25.3138,138100.0
2013-03-11 12:30:00,36.89,36.9,36.87,36.89,76300.0,25.3069,25.3138,25.2932,25.3069,76300.0
2013-03-11 13:00:00,36.89,36.92,36.88,36.91,548900.0,25.3069,25.3275,25.3001,25.3207,548900.0
2013-03-11 13:30:00,36.92,36.93,36.91,36.92,214500.0,25.3275,25.3344,25.3207,25.3275,214500.0
2013-03-11 14:00:00,36.92,36.97,36.92,36.97,127900.0,25.3275,25.3618,25.3275,25.3618,127900.0
2013-03-11 14:30:00,36.96,36.99,36.93,36.98,512500.0,25.355,25.3755,25.3344,25.3687,512500.0
2013-03-11 15:00:00,36.98,36.98,36.95,36.97,221700.0,25.3687,25.3687,25.3481,25.3618,221700.0
2013-03-11 15:30:00,36.96,36.98,36.95,36.98,215800.0,25.355,25.3687,25.3481,25.3687,215800.0
2013-03-12 09:30:00,36.95,36.98,36.91,36.96,193400.0,25.3481,25.3687,25.3207,25.355,193400.0
2013-03-12 10:00:00,36.96,37.01,36.96,37.0,209400.0,25.355,25.3893,25.355,25.3824,209400.0
2013-03-12 10:30:00,37.0,37.01,36.92,36.94,80300.0,25.3824,25.3893,25.3275,25.3412,80300.0
2013-03-12 11:00:00,36.94,36.94,36.78,36.79,262800.0,25.3412,25.3412,25.2315,25.2383,262800.0
2013-03-12 11:30:00,36.79,36.88,36.77,36.86,227000.0,25.2383,25.3001,25.2246,25.2864,227000.0
2013-03-12 12:00:00,36.87,36.89,36.82,36.83,150500.0,25.2932,25.3069,25.2589,25.2658,150500.0
2013-03-12 12:30:00,36.83,36.86,36.8,36.84,116000.0,25.2658,25.2864,25.2452,25.2726,116000.0
2013-03-12 13:00:00,36.84,36.85,36.81,36.81,198100.0,25.2726,25.2795,25.2521,25.2521,198100.0
2013-03-12 13:30:00,36.81,36.84,36.79,36.8,171700.0,25.2521,25.2726,25.2383,25.2452,171700.0
2013-03-12 14:00:00,36.81,36.83,36.73,36.74,248500.0,25.2521,25.2658,25.1972,25.204,248500.0
2013-03-12 14:30:00,36.74,36.79,36.74,36.76,218800.0,25.204,25.2383,25.204,25.2178,218800.0
2013-03-12 15:00:00,36.76,36.84,36.75,36.8,174800.0,25.2178,25.2726,25.2109,25.2452,174800.0
2013-03-12 15:30:00,36.8,36.83,36.77,36.81,458100.0,25.2452,25.2658,25.2246,25.2521,458100.0
2013-03-13 09:30:00,36.71,36.73,36.58,36.63,200600.0,25.1835,25.1972,25.0943,25.1286,200600.0
2013-03-13 10:00:00,36.62,36.63,36.56,36.62,114600.0,25.1217,25.1286,25.0805,25.1217,114600.0
2013-03-13 10:30:00,36.62,36.68,36.62,36.67,190200.0,25.1217,25.1629,25.1217,25.156,190200.0
2013-03-13 11:00:00,36.67,36.71,36.67,36.67,168600.0,25.156,25.1835,25.156,25.156,168600.0
2013-03-13 11:30:00,36.67,36.7,36.67,36.69,100900.0,25.156,25.1766,25.156,25.1697,100900.0
2013-03-13 12:00:00,36.68,36.73,36.67,36.72,182800.0,25.1629,25.1972,25.156,25.1903,182800.0
2013-03-13 12:30:00,36.72,36.77,36.71,36.76,146500.0,25.1903,25.2246,25.1835,25.2178,146500.0
2013-03-13 13:00:00,36.76,36.8,36.75,36.79,120700.0,25.2178,25.2452,25.2109,25.2383,120700.0
2013-03-13 13:30:00,36.8,36.84,36.79,36.83,154200.0,25.2452,25.2726,25.2383,25.2658,154200.0
2013-03-13 14:00:00,36.83,36.83,36.76,36.78,157400.0,25.2658,25.2658,25.2178,25.2315,157400.0
2013-03-13 14:30:00,36.78,36.79,36.75,36.75,97400.0,25.2315,25.2383,25.2109,25.2109,97400.0
2013-03-13 15:00:00,36.76,36.77,36.72,36.73,348400.0,25.2178,25.2246,25.1903,25.1972,348400.0
2013-03-13 15:30:00,36.74,36.76,36.72,36.72,736800.0,25.204,25.2178,25.1903,25.1903,736800.0
2013-03-14 09:30:00,36.91,36.97,36.88,36.95,333800.0,25.3207,25.3618,25.3001,25.3481,333800.0
2013-03-14 10:00:00,36.94,36.98,36.88,36.97,220100.0,25.3412,25.3687,25.3001,25.3618,220100.0
2013-03-14 10:30:00,36.97,37.0,36.95,36.95,156700.0,25.3618,25.3824,25.3481,25.3481,156700.0
2013-03-14 11:00:00,36.96,37.0,36.96,36.99,97400.0,25.355,25.3824,25.355,25.3755,97400.0
2013-03-14 11:30:00,36.98,37.05,36.97,37.05,100800.0,25.3687,25.4167,25.3618,25.4167,100800.0
2013-03-14 12:00:00,37.05,37.11,37.04,37.11,69300.0,25.4167,25.4579,25.4098,25.4579,69300.0
2013-03-14 12:30:00,37.11,37.13,37.08,37.11,97000.0,25.4579,25.4716,25.4373,25.4579,97000.0
2013-03-14 13:00:00,37.11,37.13,37.06,37.09,403700.0,25.4579,25.4716,25.4236,25.4441,403700.0
2013-03-14 13:30:00,37.08,37.09,37.05,37.06,96300.0,25.4373,25.4441,25.4167,25.4236,96300.0
2013-03-14 14:00:00,37.05,37.09,37.04,37.07,138300.0,25.4167,25.4441,25.4098,25.4304,138300.0
2013-03-14 14:30:00,37.08,37.1,37.07,37.09,142900.0,25.4373,25.451,25.4304,25.4441,142900.0
2013-03-14 15:00:00,37.08,37.11,37.08,37.11,83700.0,25.4373,25.4579,25.4373,25.4579,83700.0
2013-03-14 15:30:00,37.11,37.16,37.1,37.12,767700.0,25.4579,25.4922,25.451,25.4647,767700.0
2013-03-15 09:30:00,37.19,37.23,37.12,37.12,304800.0,25.5127,25.5402,25.4647,25.4647,304800.0
2013-03-15 10:00:00,37.12,37.21,37.09,37.18,185500.0,25.4647,25.5265,25.4441,25.5059,185500.0
2013-03-15 10:30:00,37.18,37.22,37.14,37.15,226400.0,25.5059,25.5333,25.4784,25.4853,226400.0
2013-03-15 11:00:00,37.16,37.2,37.14,37.2,318900.0,25.4922,25.5196,25.4784,25.5196,318900.0
2013-03-15 11:30:00,37.2,37.25,37.19,37.22,152200.0,25.5196,25.5539,25.5127,25.5333,152200.0
2013-03-15 12:00:00,37.21,37.24,37.18,37.21,224800.0,25.5265,25.547,25.5059,25.5265,224800.0
2013-03-15 12:30:00,37.2,37.25,37.18,37.21,381500.0,25.5196,25.5539,25.5059,25.5265,381500.0
2013-03-15 13:00:00,37.21,37.21,37.15,37.16,236400.0,25.5265,25.5265,25.4853,25.4922,236400.0
2013-03-15 13:30:00,37.16,37.17,37.14,37.16,168700.0,25.4922,25.499,25.4784,25.4922,168700.0
2013-03-15 14:00:00,37.16,37.17,37.1,37.11,155000.0,25.4922,25.499,25.451,25.4579,155000.0
2013-03-15 14:30:00,37.11,37.13,37.09,37.1,120800.0,25.4579,25.4716,25.4441,25.451,120800.0
2013-03-15 15:00:00,37.11,37.14,37.1,37.12,250400.0,25.4579,25.4784,25.451,25.4647,250400.0
2013-03-15 15:30:00,37.13,37.18,37.11,37.16,420100.0,25.4716,25.5059,25.4579,25.4922,420100.0
2013-03-18 09:30:00,36.73,36.78,36.67,36.78,206500.0,25.1972,25.2315,25.156,25.2315,206500.0
2013-03-18 10:00:00,36.78,36.85,36.75,36.84,354500.0,25.2315,25.2795,25.2109,25.2726,354500.0
2013-03-18 10:30:00,36.85,36.87,36.8,36.8,366300.0,25.2795,25.2932,25.2452,25.2452,366300.0
2013-03-18 11:00:00,36.8,36.86,36.79,36.84,146800.0,25.2452,25.2864,25.2383,25.2726,146800.0
2013-03-18 11:30:00,36.85,36.89,36.84,36.89,68900.0,25.2795,25.3069,25.2726,25.3069,68900.0
2013-03-18 12:00:00,36.9,37.03,36.9,36.99,206200.0,25.3138,25.403,25.3138,25.3755,206200.0
2013-03-18 12:30:00,36.99,36.99,36.92,36.94,163100.0,25.3755,25.3755,25.3275,25.3412,163100.0
2013-03-18 13:00:00,36.94,36.96,36.92,36.92,120000.0,25.3412,25.355,25.3275,25.3275,120000.0
2013-03-18 13:30:00,36.92,36.92,36.86,36.87,84100.0,25.3275,25.3275,25.2864,25.2932,84100.0
2013-03-18 14:00:00,36.86,36.94,36.86,36.93,174800.0,25.2864,25.3412,25.2864,25.3344,174800.0
2013-03-18 14:30:00,36.93,36.93,36.85,36.85,122500.0,25.3344,25.3344,25.2795,25.2795,122500.0
2013-03-18 15:00:00,36.85,36.86,36.76,36.76,157400.0,25.2795,25.2864,25.2178,25.2178,157400.0
2013-03-18 15:30:00,36.76,36.77,36.71,36.76,320600.0,25.2178,25.2246,25.1835,25.2178,320600.0
2013-03-19 09:30:00,36.88,36.91,36.82,36.87,232600.0,25.3001,25.3207,25.2589,25.2932,232600.0
2013-03-19 10:00:00,36.88,36.9,36.71,36.71,317800.0,25.3001,25.3138,25.1835,25.1835,317800.0
2013-03-19 10:30:00,36.72,36.76,36.68,36.76,253600.0,25.1903,25.2178,25.1629,25.2178,253600.0
2013-03-19 11:00:00,36.77,36.79,36.69,36.76,89300.0,25.2246,25.2383,25.1697,25.2178,89300.0
2013-03-19 11:30:00,36.77,36.78,36.54,36.55,408500.0,25.2246,25.2315,25.0668,25.0737,408500.0
2013-03-19 12:00:00,36.55,36.59,36.46,36.58,233000.0,25.0737,25.1011,25.0119,25.0943,233000.0
2013-03-19 12:30:00,36.58,36.62,36.52,36.54,124400.0,25.0943,25.1217,25.0531,25.0668,124400.0
2013-03-19 13:00:00,36.54,36.55,36.41,36.44,208800.0,25.0668,25.0737,24.9776,24.9982,208800.0
2013-03-19 13:30:00,36.44,36.52,36.42,36.52,167400.0,24.9982,25.0531,24.9845,25.0531,167400.0
2013-03-19 14:00:00,36.51,36.58,36.45,36.55,256400.0,25.0462,25.0943,25.0051,25.0737,256400.0
2013-03-19 14:30:00,36.56,36.62,36.53,36.54,119900.0,25.0805,25.1217,25.06,25.0668,119900.0
2013-03-19 15:00:00,36.55,36.7,36.49,36.56,264100.0,25.0737,25.1766,25.0325,25.0805,264100.0
2013-03-19 15:30:00,36.55,36.65,36.53,36.63,468000.0,25.0737,25.1423,25.06,25.1286,468000.0
2013-03-20 09:30:00,36.94,36.96,36.86,36.87,247100.0,25.3412,25.355,25.2864,25.2932,247100.0
2013-03-20 10:00:00,36.87,36.95,36.85,36.91,191000.0,25.2932,25.3481,25.2795,25.3207,191000.0
2013-03-20 10:30:00,36.92,36.93,36.83,36.87,156800.0,25.3275,25.3344,25.2658,25.2932,156800.0
2013-03-20 11:00:00,36.87,36.88,36.82,36.84,192200.0,25.2932,25.3001,25.2589,25.2726,192200.0
2013-03-20 11:30:00,36.84,36.86,36.8,36.83,221200.0,25.2726,25.2864,25.2452,25.2658,221200.0
2013-03-20 12:00:00,36.84,36.89,36.81,36.89,232400.0,25.2726,25.3069,25.2521,25.3069,232400.0
2013-03-20 12:30:00,36.89,36.91,36.82,36.83,216700.0,25.3069,25.3207,25.2589,25.2658,216700.0
2013-03-20 13:00:00,36.83,36.85,36.82,36.84,104400.0,25.2658,25.2795,25.2589,25.2726,104400.0
2013-03-20 13:30:00,36.84,36.86,36.82,36.83,92300.0,25.2726,25.2864,25.2589,25.2658,92300.0
2013-03-20 14:00:00,36.83,36.96,36.81,36.94,262000.0,25.2658,25.355,25.2521,25.3412,262000.0
2013-03-20 14:30:00,36.94,36.95,36.89,36.89,151800.0,25.3412,25.3481,25.3069,25.3069,151800.0
2013-03-20 15:00:00,36.9,36.93,36.88,36.9,134100.0,25.3138,25.3344,25.3001,25.3138,134100.0
2013-03-20 15:30:00,36.89,36.93,36.87,36.9,163600.0,25.3069,25.3344,25.2932,25.3138,163600.0
2013-03-21 09:30:00,36.61,36.66,36.58,36.66,192900.0,25.1148,25.1491,25.0943,25.1491,192900.0
2013-03-21 10:00:00,36.66,36.66,36.54,36.6,175100.0,25.1491,25.1491,25.0668,25.108,175100.0
2013-03-21 10:30:00,36.6,36.65,36.57,36.63,114000.0,25.108,25.1423,25.0874,25.1286,114000.0
2013-03-21 11:00:00,36.64,36.72,36.61,36.69,65500.0,25.1354,25.1903,25.1148,25.1697,65500.0
2013-03-21 11:30:00,36.69,36.79,36.68,36.76,98800.0,25.1697,25.2383,25.1629,25.2178,98800.0
2013-03-21 12:00:00,36.76,36.77,36.68,36.69,82200.0,25.2178,25.2246,25.1629,25.1697,82200.0
2013-03-21 12:30:00,36.7,36.74,36.69,36.7,105300.0,25.1766,25.204,25.1697,25.1766,105300.0
2013-03-21 13:00:00,36.7,36.73,36.63,36.64,187600.0,25.1766,25.1972,25.1286,25.1354,187600.0
2013-03-21 13:30:00,36.64,36.66,36.61,36.61,106000.0,25.1354,25.1491,25.1148,25.1148,106000.0
2013-03-21 14:00:00,36.61,36.68,36.56,36.65,117100.0,25.1148,25.1629,25.0805,25.1423,117100.0
2013-03-21 14:30:00,36.66,36.68,36.64,36.67,68000.0,25.1491,25.1629,25.1354,25.156,68000.0
2013-03-21 15:00:00,36.66,36.71,36.6,36.66,433700.0,25.1491,25.1835,25.108,25.1491,433700.0
2013-03-21 15:30:00,36.65,36.66,36.58,36.59,625800.0,25.1423,25.1491,25.0943,25.1011,625800.0
2013-03-22 09:30:00,36.62,36.63,36.56,36.61,251900.0,25.2318,25.2387,25.1904,25.2249,251900.0
2013-03-22 10:00:00,36.61,36.77,36.61,36.73,234900.0,25.2249,25.3351,25.2249,25.3076,234900.0
2013-03-22 10:30:00,36.72,36.75,36.66,36.7,329600.0,25.3007,25.3213,25.2593,25.2869,329600.0
2013-03-22 11:00:00,36.7,36.78,36.66,36.76,215400.0,25.2869,25.342,25.2593,25.3282,215400.0
2013-03-22 11:30:00,36.77,36.77,36.7,36.7,84800.0,25.3351,25.3351,25.2869,25.2869,84800.0
2013-03-22 12:00:00,36.71,36.72,36.65,36.68,92300.0,25.2938,25.3007,25.2524,25.2731,92300.0
2013-03-22 12:30:00,36.68,36.7,36.66,36.69,80400.0,25.2731,25.2869,25.2593,25.28,80400.0
2013-03-22 13:00:00,36.69,36.72,36.65,36.72,207200.0,25.28,25.3007,25.2524,25.3007,207200.0
2013-03-22 13:30:00,36.72,36.73,36.69,36.69,119500.0,25.3007,25.3076,25.28,25.28,119500.0
2013-03-22 14:00:00,36.68,36.73,36.68,36.72,105300.0,25.2731,25.3076,25.2731,25.3007,105300.0
2013-03-22 14:30:00,36.71,36.74,36.69,36.72,176300.0,25.2938,25.3144,25.28,25.3007,176300.0
2013-03-22 15:00:00,36.72,36.72,36.69,36.71,89900.0,25.3007,25.3007,25.28,25.2938,89900.0
2013-03-22 15:30:00,36.71,36.76,36.71,36.75,364200.0,25.2938,25.3282,25.2938,25.3213,364200.0
2013-03-25 09:30:00,36.75,36.78,36.68,36.78,246700.0,25.3213,25.342,25.2731,25.342,246700.0
2013-03-25 10:00:00,36.78,36.78,36.65,36.65,125800.0,25.342,25.342,25.2524,25.2524,125800.0
2013-03-25 10:30:00,36.65,36.66,36.44,36.45,260900.0,25.2524,25.2593,25.1077,25.1146,260900.0
2013-03-25 11:00:00,36.45,36.48,36.3,36.31,450700.0,25.1146,25.1353,25.0113,25.0182,450700.0
2013-03-25 11:30:00,36.3,36.46,36.3,36.41,163300.0,25.0113,25.1215,25.0113,25.0871,163300.0
2013-03-25 12:00:00,36.42,36.45,36.36,36.37,376500.0,25.094,25.1146,25.0526,25.0595,376500.0
2013-03-25 12:30:00,36.37,36.38,36.26,36.26,108700.0,25.0595,25.0664,24.9837,24.9837,108700.0
2013-03-25 13:00:00,36.26,36.3,36.17,36.29,228900.0,24.9837,25.0113,24.9217,25.0044,228900.0
2013-03-25 13:30:00,36.29,36.41,36.23,36.39,775100.0,25.0044,25.0871,24.9631,25.0733,775100.0
2013-03-25 14:00:00,36.39,36.41,36.34,36.36,98300.0,25.0733,25.0871,25.0388,25.0526,98300.0
2013-03-25 14:30:00,36.36,36.36,36.31,36.34,149100.0,25.0526,25.0526,25.0182,25.0388,149100.0
2013-03-25 15:00:00,36.34,36.35,36.2,36.21,256600.0,25.0388,25.0457,24.9424,24.9493,256600.0
2013-03-25 15:30:00,36.22,36.31,36.22,36.28,350400.0,24.9562,25.0182,24.9562,24.9975,350400.0
2013-03-26 09:30:00,36.41,36.44,36.38,36.42,353300.0,25.0871,25.1077,25.0664,25.094,353300.0
2013-03-26 10:00:00,36.41,36.47,36.38,36.45,351000.0,25.0871,25.1284,25.0664,25.1146,351000.0
2013-03-26 10:30:00,36.46,36.5,36.3,36.42,346600.0,25.1215,25.1491,25.0113,25.094,346600.0
2013-03-26 11:00:00,36.41,36.47,36.4,36.41,71500.0,25.0871,25.1284,25.0802,25.0871,71500.0
2013-03-26 11:30:00,36.42,36.48,36.41,36.42,89200.0,25.094,25.1353,25.0871,25.094,89200.0
2013-03-26 12:00:00,36.42,36.43,36.33,36.39,76500.0,25.094,25.1009,25.032,25.0733,76500.0
2013-03-26 12:30:00,36.4,36.41,36.35,36.36,70900.0,25.0802,25.0871,25.0457,25.0526,70900.0
2013-03-26 13:00:00,36.36,36.39,36.34,36.38,52000.0,25.0526,25.0733,25.0388,25.0664,52000.0
2013-03-26 13:30:00,36.39,36.4,36.37,36.39,74600.0,25.0733,25.0802,25.0595,25.0733,74600.0
2013-03-26 14:00:00,36.38,36.41,36.38,36.41,58900.0,25.0664,25.0871,25.0664,25.0871,58900.0
2013-03-26 14:30:00,36.41,36.42,36.39,36.42,101500.0,25.0871,25.094,25.0733,25.094,101500.0
2013-03-26 15:00:00,36.42,36.45,36.41,36.43,192300.0,25.094,25.1146,25.0871,25.1009,192300.0
2013-03-26 15:30:00,36.44,36.49,36.43,36.48,338100.0,25.1077,25.1422,25.1009,25.1353,338100.0
2013-03-27 09:30:00,36.09,36.11,36.01,36.08,280600.0,24.8666,24.8804,24.8115,24.8597,280600.0
2013-03-27 10:00:00,36.08,36.17,36.04,36.15,221800.0,24.8597,24.9217,24.8321,24.9079,221800.0
2013-03-27 10:30:00,36.15,36.2,36.13,36.15,199800.0,24.9079,24.9424,24.8941,24.9079,199800.0
2013-03-27 11:00:00,36.16,36.24,36.15,36.21,109500.0,24.9148,24.9699,24.9079,24.9493,109500.0
2013-03-27 11:30:00,36.21,36.28,36.2,36.24,208600.0,24.9493,24.9975,24.9424,24.9699,208600.0
2013-03-27 12:00:00,36.24,36.29,36.23,36.24,163400.0,24.9699,25.0044,24.9631,24.9699,163400.0
2013-03-27 12:30:00,36.24,36.26,36.21,36.23,144600.0,24.9699,24.9837,24.9493,24.9631,144600.0
2013-03-27 13:00:00,36.23,36.24,36.18,36.23,363000.0,24.9631,24.9699,24.9286,24.9631,363000.0
2013-03-27 13:30:00,36.23,36.28,36.21,36.26,222800.0,24.9631,24.9975,24.9493,24.9837,222800.0
2013-03-27 14:00:00,36.27,36.32,36.27,36.32,110200.0,24.9906,25.0251,24.9906,25.0251,110200.0
2013-03-27 14:30:00,36.33,36.34,36.31,36.31,212400.0,25.032,25.0388,25.0182,25.0182,212400.0
2013-03-27 15:00:00,36.32,36.33,36.29,36.31,324800.0,25.0251,25.032,25.0044,25.0182,324800.0
2013-03-27 15:30:00,36.32,36.33,36.29,36.3,282300.0,25.0251,25.032,25.0044,25.0113,282300.0
2013-03-28 09:30:00,36.43,36.45,36.35,36.4,255500.0,25.1009,25.1146,25.0457,25.0802,255500.0
2013-03-28 10:00:00,36.4,36.47,36.39,36.46,96500.0,25.0802,25.1284,25.0733,25.1215,96500.0
2013-03-28 10:30:00,36.46,36.54,36.43,36.51,175800.0,25.1215,25.1766,25.1009,25.156,175800.0
2013-03-28 11:00:00,36.52,36.52,36.43,36.49,121000.0,25.1629,25.1629,25.1009,25.1422,121000.0
2013-03-28 11:30:00,36.5,36.55,36.48,36.51,103400.0,25.1491,25.1835,25.1353,25.156,103400.0
2013-03-28 12:00:00,36.51,36.51,36.34,36.37,368300.0,25.156,25.156,25.0388,25.0595,368300.0
2013-03-28 12:30:00,36.36,36.43,36.35,36.42,88700.0,25.0526,25.1009,25.0457,25.094,88700.0
2013-03-28 13:00:00,36.43,36.43,36.4,36.4,102300.0,25.1009,25.1009,25.0802,25.0802,102300.0
2013-03-28 13:30:00,36.4,36.44,36.4,36.44,184900.0,25.0802,25.1077,25.0802,25.1077,184900.0
2013-03-28 14:00:00,36.45,36.47,36.43,36.46,75200.0,25.1146,25.1284,25.1009,25.1215,75200.0
2013-03-28 14:30:00,36.45,36.48,36.45,36.46,200900.0,25.1146,25.1353,25.1146,25.1215,200900.0
2013-03-28 15:00:00,36.46,36.48,36.41,36.47,224700.0,25.1215,25.1353,25.0871,25.1284,224700.0
2013-03-28 15:30:00,36.47,36.48,36.42,36.47,2618200.0,25.1284,25.1353,25.094,25.1284,2618200.0
2013-04-01 09:30:00,36.25,36.26,36.19,36.19,261400.0,24.9768,24.9837,24.9355,24.9355,261400.0
2013-04-01 10:00:00,36.2,36.25,36.15,36.19,494900.0,24.9424,24.9768,24.9079,24.9355,494900.0
2013-04-01 10:30:00,36.19,36.2,36.03,36.06,511300.0,24.9355,24.9424,24.8252,24.8459,511300.0
2013-04-01 11:00:00,36.05,36.06,35.99,36.05,295400.0,24.839,24.8459,24.7977,24.839,295400.0
2013-04-01 11:30:00,36.05,36.07,36.02,36.04,206600.0,24.839,24.8528,24.8184,24.8321,206600.0
2013-04-01 12:00:00,36.03,36.04,35.97,35.98,114600.0,24.8252,24.8321,24.7839,24.7908,114600.0
2013-04-01 12:30:00,35.98,36.03,35.97,36.03,141700.0,24.7908,24.8252,24.7839,24.8252,141700.0
2013-04-01 13:00:00,36.03,36.08,36.02,36.06,257200.0,24.8252,24.8597,24.8184,24.8459,257200.0
2013-04-01 13:30:00,36.06,36.08,36.02,36.02,251800.0,24.8459,24.8597,24.8184,24.8184,251800.0
2013-04-01 14:00:00,36.02,36.05,36.01,36.02,249300.0,24.8184,24.839,24.8115,24.8184,249300.0
2013-04-01 14:30:00,36.02,36.03,35.97,35.97,286200.0,24.8184,24.8252,24.7839,24.7839,286200.0
2013-04-01 15:00:00,35.98,36.0,35.93,35.95,288200.0,24.7908,24.8046,24.7563,24.7701,288200.0
2013-04-01 15:30:00,35.95,35.99,35.91,35.99,436200.0,24.7701,24.7977,24.7426,24.7977,436200.0
2013-04-02 09:30:00,36.36,36.41,36.32,36.41,324700.0,25.0526,25.0871,25.0251,25.0871,324700.0
2013-04-02 10:00:00,36.42,36.45,36.38,36.43,190100.0,25.094,25.1146,25.0664,25.1009,190100.0
2013-04-02 10:30:00,36.43,36.52,36.38,36.52,136000.0,25.1009,25.1629,25.0664,25.1629,136000.0
2013-04-02 11:00:00,36.53,36.55,36.49,36.52,184900.0,25.1698,25.1835,25.1422,25.1629,184900.0
2013-04-02 11:30:00,36.51,36.52,36.43,36.45,117100.0,25.156,25.1629,25.1009,25.1146,117100.0
2013-04-02 12:00:00,36.45,36.48,36.44,36.47,88000.0,25.1146,25.1353,25.1077,25.1284,88000.0
2013-04-02 12:30:00,36.47,36.47,36.44,36.44,106900.0,25.1284,25.1284,25.1077,25.1077,106900.0
2013-04-02 13:00:00,36.44,36.45,36.42,36.42,158000.0,25.1077,25.1146,25.094,25.094,158000.0
2013-04-02 13:30:00,36.42,36.47,36.41,36.46,117100.0,25.094,25.1284,25.0871,25.1215,117100.0
2013-04-02 14:00:00,36.45,36.47,36.42,36.42,151500.0,25.1146,25.1284,25.094,25.094,151500.0
2013-04-02 14:30:00,36.42,36.44,36.4,36.43,267100.0,25.094,25.1077,25.0802,25.1009,267100.0
2013-04-02 15:00:00,36.43,36.43,36.38,36.4,722100.0,25.1009,25.1009,25.0664,25.0802,722100.0
2013-04-02 15:30:00,36.39,36.41,36.35,36.4,332600.0,25.0733,25.0871,25.0457,25.0802,332600.0
2013-04-03 09:30:00,36.55,36.61,36.5,36.51,125100.0,25.1835,25.2249,25.1491,25.156,125100.0
2013-04-03 10:00:00,36.51,36.53,36.44,36.46,181800.0,25.156,25.1698,25.1077,25.1215,181800.0
2013-04-03 10:30:00,36.47,36.47,36.37,36.38,103300.0,25.1284,25.1284,25.0595,25.0664,103300.0
2013-04-03 11:00:00,36.37,36.38,36.31,36.35,157600.0,25.0595,25.0664,25.0182,25.0457,157600.0
2013-04-03 11:30:00,36.34,36.39,36.32,36.37,100200.0,25.0388,25.0733,25.0251,25.0595,100200.0
2013-04-03 12:00:00,36.38,36.39,36.32,36.32,66000.0,25.0664,25.0733,25.0251,25.0251,66000.0
2013-04-03 12:30:00,36.32,36.35,36.28,36.32,78300.0,25.0251,25.0457,24.9975,25.0251,78300.0
2013-04-03 13:00:00,36.32,36.34,36.28,36.3,144500.0,25.0251,25.0388,24.9975,25.0113,144500.0
2013-04-03 13:30:00,36.3,36.3,36.22,36.22,147700.0,25.0113,25.0113,24.9562,24.9562,147700.0
2013-04-03 14:00:00,36.21,36.27,36.2,36.24,239700.0,24.9493,24.9906,24.9424,24.9699,239700.0
2013-04-03 14:30:00,36.24,36.34,36.22,36.29,221700.0,24.9699,25.0388,24.9562,25.0044,221700.0
2013-04-03 15:00:00,36.3,36.3,36.24,36.25,103300.0,25.0113,25.0113,24.9699,24.9768,103300.0
2013-04-03 15:30:00,36.26,36.28,36.18,36.21,282100.0,24.9837,24.9975,24.9286,24.9493,282100.0
2013-04-04 09:30:00,36.33,36.49,36.29,36.44,227600.0,25.032,25.1422,25.0044,25.1077,227600.0
2013-04-04 10:00:00,36.44,36.53,36.26,36.26,252400.0,25.1077,25.1698,24.9837,24.9837,252400.0
2013-04-04 10:30:00,36.26,36.36,36.26,36.31,197500.0,24.9837,25.0526,24.9837,25.0182,197500.0
2013-04-04 11:00:00,36.3,36.36,36.27,36.35,198900.0,25.0113,25.0526,24.9906,25.0457,198900.0
2013-04-04 11:30:00,36.34,36.34,36.27,36.29,133100.0,25.0388,25.0388,24.9906,25.0044,133100.0
2013-04-04 12:00:00,36.29,36.29,36.25,36.27,51300.0,25.0044,25.0044,24.9768,24.9906,51300.0
2013-04-04 12:30:00,36.28,36.34,36.27,36.32,184500.0,24.9975,25.0388,24.9906,25.0251,184500.0
2013-04-04 13:00:00,36.33,36.41,36.3,36.4,92200.0,25.032,25.0871,25.0113,25.0802,92200.0
2013-04-04 13:30:00,36.39,36.5,36.39,36.48,107300.0,25.0733,25.1491,25.0733,25.1353,107300.0
2013-04-04 14:00:00,36.48,36.56,36.46,36.55,126800.0,25.1353,25.1904,25.1215,25.1835,126800.0
2013-04-04 14:30:00,36.56,36.56,36.48,36.48,103600.0,25.1904,25.1904,25.1353,25.1353,103600.0
2013-04-04 15:00:00,36.48,36.52,36.48,36.49,183200.0,25.1353,25.1629,25.1353,25.1422,183200.0
2013-04-04 15:30:00,36.49,36.53,36.49,36.53,320200.0,25.1422,25.1698,25.1422,25.1698,320200.0
2013-04-05 09:30:00,36.04,36.08,36.0,36.01,217500.0,24.8321,24.8597,24.8046,24.8115,217500.0
2013-04-05 10:00:00,36.01,36.12,35.98,36.11,253600.0,24.8115,24.8873,24.7908,24.8804,253600.0
2013-04-05 10:30:00,36.11,36.27,36.1,36.23,181300.0,24.8804,24.9906,24.8735,24.9631,181300.0
2013-04-05 11:00:00,36.23,36.29,36.22,36.26,161800.0,24.9631,25.0044,24.9562,24.9837,161800.0
2013-04-05 11:30:00,36.26,36.28,36.22,36.23,156300.0,24.9837,24.9975,24.9562,24.9631,156300.0
2013-04-05 12:00:00,36.23,36.28,36.23,36.26,105600.0,24.9631,24.9975,24.9631,24.9837,105600.0
2013-04-05 12:30:00,36.27,36.29,36.24,36.24,143500.0,24.9906,25.0044,24.9699,24.9699,143500.0
2013-04-05 13:00:00,36.25,36.3,36.24,36.29,196800.0,24.9768,25.0113,24.9699,25.0044,196800.0
2013-04-05 13:30:00,36.29,36.3,36.27,36.27,88500.0,25.0044,25.0113,24.9906,24.9906,88500.0
2013-04-05 14:00:00,36.26,36.28,36.24,36.28,52900.0,24.9837,24.9975,24.9699,24.9975,52900.0
2013-04-05 14:30:00,36.28,36.31,36.27,36.29,78900.0,24.9975,25.0182,24.9906,25.0044,78900.0
2013-04-05 15:00:00,36.29,36.29,36.25,36.26,231300.0,25.0044,25.0044,24.9768,24.9837,231300.0
2013-04-05 15:30:00,36.26,36.37,36.25,36.36,347700.0,24.9837,25.0595,24.9768,25.0526,347700.0
2013-04-08 09:30:00,36.37,36.39,36.3,36.36,135000.0,25.0595,25.0733,25.0113,25.0526,135000.0
2013-04-08 10:00:00,36.37,36.4,36.31,36.35,172700.0,25.0595,25.0802,25.0182,25.0457,172700.0
2013-04-08 10:30:00,36.35,36.39,36.33,36.38,114700.0,25.0457,25.0733,25.032,25.0664,114700.0
2013-04-08 11:00:00,36.37,36.37,36.29,36.3,223400.0,25.0595,25.0595,25.0044,25.0113,223400.0
2013-04-08 11:30:00,36.32,36.34,36.3,36.34,219500.0,25.0251,25.0388,25.0113,25.0388,219500.0
2013-04-08 12:00:00,36.33,36.37,36.33,36.36,119300.0,25.032,25.0595,25.032,25.0526,119300.0
2013-04-08 12:30:00,36.35,36.4,36.35,36.37,169900.0,25.0457,25.0802,25.0457,25.0595,169900.0
2013-04-08 13:00:00,36.37,36.39,36.36,36.38,113500.0,25.0595,25.0733,25.0526,25.0664,113500.0
2013-04-08 13:30:00,36.39,36.44,36.38,36.43,41200.0,25.0733,25.1077,25.0664,25.1009,41200.0
2013-04-08 14:00:00,36.43,36.46,36.42,36.43,44600.0,25.1009,25.1215,25.094,25.1009,44600.0
2013-04-08 14:30:00,36.43,36.45,36.42,36.44,134700.0,25.1009,25.1146,25.094,25.1077,134700.0
2013-04-08 15:00:00,36.44,36.45,36.41,36.45,184600.0,25.1077,25.1146,25.0871,25.1146,184600.0
2013-04-08 15:30:00,36.45,36.5,36.43,36.5,293000.0,25.1146,25.1491,25.1009,25.1491,293000.0
2013-04-09 09:30:00,36.47,36.49,36.34,36.34,1272000.0,25.1284,25.1422,25.0388,25.0388,1272000.0
2013-04-09 10:00:00,36.35,36.46,36.34,36.45,71400.0,25.0457,25.1215,25.0388,25.1146,71400.0
2013-04-09 10:30:00,36.45,36.45,36.39,36.43,175300.0,25.1146,25.1146,25.0733,25.1009,175300.0
2013-04-09 11:00:00,36.43,36.53,36.41,36.53,118100.0,25.1009,25.1698,25.0871,25.1698,118100.0
2013-04-09 11:30:00,36.52,36.57,36.52,36.55,130900.0,25.1629,25.1973,25.1629,25.1835,130900.0
2013-04-09 12:00:00,36.55,36.61,36.53,36.61,106700.0,25.1835,25.2249,25.1698,25.2249,106700.0
2013-04-09 12:30:00,36.61,36.66,36.6,36.62,141300.0,25.2249,25.2593,25.218,25.2318,141300.0
2013-04-09 13:00:00,36.62,36.72,36.62,36.72,253100.0,25.2318,25.3007,25.2318,25.3007,253100.0
2013-04-09 13:30:00,36.71,36.73,36.7,36.71,68800.0,25.2938,25.3076,25.2869,25.2938,68800.0
2013-04-09 14:00:00,36.71,36.72,36.68,36.71,68800.0,25.2938,25.3007,25.2731,25.2938,68800.0
2013-04-09 14:30:00,36.71,36.76,36.71,36.74,91500.0,25.2938,25.3282,25.2938,25.3144,91500.0
2013-04-09 15:00:00,36.74,36.74,36.67,36.67,162800.0,25.3144,25.3144,25.2662,25.2662,162800.0
2013-04-09 15:30:00,36.67,36.68,36.63,36.64,223600.0,25.2662,25.2731,25.2387,25.2455,223600.0
2013-04-10 09:30:00,36.95,37.07,36.95,37.06,193100.0,25.4591,25.5418,25.4591,25.5349,193100.0
2013-04-10 10:00:00,37.06,37.1,37.05,37.1,184100.0,25.5349,25.5625,25.528,25.5625,184100.0
2013-04-10 10:30:00,37.1,37.24,37.09,37.24,95000.0,25.5625,25.659,25.5556,25.659,95000.0
2013-04-10 11:00:00,37.24,37.25,37.19,37.2,119600.0,25.659,25.6658,25.6245,25.6314,119600.0
2013-04-10 11:30:00,37.2,37.2,37.15,37.15,125400.0,25.6314,25.6314,25.5969,25.5969,125400.0
2013-04-10 12:00:00,37.16,37.2,37.15,37.16,117200.0,25.6038,25.6314,25.5969,25.6038,117200.0
2013-04-10 12:30:00,37.17,37.19,37.16,37.18,67200.0,25.6107,25.6245,25.6038,25.6176,67200.0
2013-04-10 13:00:00,37.18,37.19,37.16,37.18,98800.0,25.6176,25.6245,25.6038,25.6176,98800.0
2013-04-10 13:30:00,37.18,37.18,37.15,37.16,118000.0,25.6176,25.6176,25.5969,25.6038,118000.0
2013-04-10 14:00:00,37.16,37.19,37.16,37.16,189400.0,25.6038,25.6245,25.6038,25.6038,189400.0
2013-04-10 14:30:00,37.16,37.18,37.15,37.16,103300.0,25.6038,25.6176,25.5969,25.6038,103300.0
2013-04-10 15:00:00,37.17,37.19,37.14,37.18,53400.0,25.6107,25.6245,25.5901,25.6176,53400.0
2013-04-10 15:30:00,37.18,37.22,37.16,37.18,176400.0,25.6176,25.6452,25.6038,25.6176,176400.0
2013-04-11 09:30:00,37.4,37.43,37.36,37.4,129300.0,25.7692,25.7899,25.7416,25.7692,129300.0
2013-04-11 10:00:00,37.4,37.51,37.4,37.51,67800.0,25.7692,25.845,25.7692,25.845,67800.0
2013-04-11 10:30:00,37.5,37.59,37.47,37.58,144900.0,25.8381,25.9001,25.8174,25.8932,144900.0
2013-04-11 11:00:00,37.58,37.63,37.56,37.6,137800.0,25.8932,25.9277,25.8794,25.907,137800.0
2013-04-11 11:30:00,37.6,37.61,37.54,37.58,123500.0,25.907,25.9139,25.8657,25.8932,123500.0
2013-04-11 12:00:00,37.57,37.57,37.52,37.54,63600.0,25.8863,25.8863,25.8519,25.8657,63600.0
2013-04-11 12:30:00,37.54,37.57,37.53,37.55,39900.0,25.8657,25.8863,25.8588,25.8726,39900.0
2013-04-11 13:00:00,37.56,37.58,37.55,37.56,64900.0,25.8794,25.8932,25.8726,25.8794,64900.0
2013-04-11 13:30:00,37.56,37.57,37.48,37.48,54400.0,25.8794,25.8863,25.8243,25.8243,54400.0
2013-04-11 14:00:00,37.49,37.52,37.47,37.52,110900.0,25.8312,25.8519,25.8174,25.8519,110900.0
2013-04-11 14:30:00,37.51,37.54,37.51,37.54,69000.0,25.845,25.8657,25.845,25.8657,69000.0
2013-04-11 15:00:00,37.54,37.56,37.48,37.5,141600.0,25.8657,25.8794,25.8243,25.8381,141600.0
2013-04-11 15:30:00,37.5,37.52,37.45,37.46,206900.0,25.8381,25.8519,25.8036,25.8105,206900.0
2013-04-12 09:30:00,37.29,37.36,37.28,37.31,426000.0,25.6934,25.7416,25.6865,25.7072,426000.0
2013-04-12 10:00:00,37.31,37.34,37.24,37.28,227400.0,25.7072,25.7279,25.659,25.6865,227400.0
2013-04-12 10:30:00,37.27,37.27,37.16,37.19,325500.0,25.6796,25.6796,25.6038,25.6245,325500.0
2013-04-12 11:00:00,37.19,37.23,37.13,37.21,208300.0,25.6245,25.6521,25.5832,25.6383,208300.0
2013-04-12 11:30:00,37.22,37.26,37.2,37.26,213400.0,25.6452,25.6727,25.6314,25.6727,213400.0
2013-04-12 12:00:00,37.27,37.29,37.25,37.28,44900.0,25.6796,25.6934,25.6658,25.6865,44900.0
2013-04-12 12:30:00,37.27,37.33,37.27,37.32,46100.0,25.6796,25.721,25.6796,25.7141,46100.0
2013-04-12 13:00:00,37.32,37.37,37.31,37.32,113300.0,25.7141,25.7485,25.7072,25.7141,113300.0
2013-04-12 13:30:00,37.32,37.36,37.32,37.33,107000.0,25.7141,25.7416,25.7141,25.721,107000.0
2013-04-12 14:00:00,37.34,37.34,37.31,37.32,81700.0,25.7279,25.7279,25.7072,25.7141,81700.0
2013-04-12 14:30:00,37.31,37.33,37.29,37.3,102600.0,25.7072,25.721,25.6934,25.7003,102600.0
2013-04-12 15:00:00,37.3,37.34,37.3,37.33,142500.0,25.7003,25.7279,25.7003,25.721,142500.0
2013-04-12 15:30:00,37.33,37.4,37.32,37.4,166300.0,25.721,25.7692,25.7141,25.7692,166300.0
2013-04-15 09:30:00,37.05,37.05,36.95,37.02,184500.0,25.528,25.528,25.4591,25.5074,184500.0
2013-04-15 10:00:00,37.01,37.02,36.92,36.97,108500.0,25.5005,25.5074,25.4385,25.4729,108500.0
2013-04-15 10:30:00,36.97,37.04,36.95,37.01,385200.0,25.4729,25.5212,25.4591,25.5005,385200.0
2013-04-15 11:00:00,37.01,37.02,36.93,36.97,462100.0,25.5005,25.5074,25.4454,25.4729,462100.0
2013-04-15 11:30:00,36.96,37.04,36.9,36.92,117400.0,25.466,25.5212,25.4247,25.4385,117400.0
2013-04-15 12:00:00,36.92,36.93,36.88,36.9,50400.0,25.4385,25.4454,25.4109,25.4247,50400.0
2013-04-15 12:30:00,36.89,36.9,36.8,36.84,221400.0,25.4178,25.4247,25.3558,25.3833,221400.0
2013-04-15 13:00:00,36.84,36.86,36.81,36.85,141100.0,25.3833,25.3971,25.3627,25.3902,141100.0
2013-04-15 13:30:00,36.85,36.86,36.83,36.84,101600.0,25.3902,25.3971,25.3765,25.3833,101600.0
2013-04-15 14:00:00,36.83,36.84,36.71,36.73,166000.0,25.3765,25.3833,25.2938,25.3076,166000.0
2013-04-15 14:30:00,36.73,36.83,36.69,36.7,313500.0,25.3076,25.3765,25.28,25.2869,313500.0
2013-04-15 15:00:00,36.7,36.77,36.66,36.7,451100.0,25.2869,25.3351,25.2593,25.2869,451100.0
2013-04-15 15:30:00,36.72,36.73,36.61,36.62,542100.0,25.3007,25.3076,25.2249,25.2318,542100.0
2013-04-16 09:30:00,37.05,37.08,36.99,37.04,315700.0,25.528,25.5487,25.4867,25.5212,315700.0
2013-04-16 10:00:00,37.04,37.06,36.95,36.97,146200.0,25.5212,25.5349,25.4591,25.4729,146200.0
2013-04-16 10:30:00,36.97,37.0,36.88,36.91,133100.0,25.4729,25.4936,25.4109,25.4316,133100.0
2013-04-16 11:00:00,36.9,36.99,36.88,36.96,169600.0,25.4247,25.4867,25.4109,25.466,169600.0
2013-04-16 11:30:00,36.96,37.02,36.94,36.99,77400.0,25.466,25.5074,25.4523,25.4867,77400.0
2013-04-16 12:00:00,37.0,37.1,37.0,37.09,115400.0,25.4936,25.5625,25.4936,25.5556,115400.0
2013-04-16 12:30:00,37.1,37.14,37.09,37.13,64000.0,25.5625,25.5901,25.5556,25.5832,64000.0
2013-04-16 13:00:00,37.13,37.15,37.11,37.13,88700.0,25.5832,25.5969,25.5694,25.5832,88700.0
2013-04-16 13:30:00,37.14,37.15,37.11,37.12,79400.0,25.5901,25.5969,25.5694,25.5763,79400.0
2013-04-16 14:00:00,37.11,37.13,37.08,37.1,56700.0,25.5694,25.5832,25.5487,25.5625,56700.0
2013-04-16 14:30:00,37.09,37.11,37.05,37.06,160600.0,25.5556,25.5694,25.528,25.5349,160600.0
2013-04-16 15:00:00,37.06,37.11,37.06,37.09,63400.0,25.5349,25.5694,25.5349,25.5556,63400.0
2013-04-16 15:30:00,37.1,37.17,37.09,37.15,268900.0,25.5625,25.6107,25.5556,25.5969,268900.0
2013-04-17 09:30:00,36.75,36.75,36.61,36.64,232500.0,25.3213,25.3213,25.2249,25.2455,232500.0
2013-04-17 10:00:00,36.64,36.66,36.46,36.52,263100.0,25.2455,25.2593,25.1215,25.1629,263100.0
2013-04-17 10:30:00,36.51,36.51,36.29,36.29,203800.0,25.156,25.156,25.0044,25.0044,203800.0
2013-04-17 11:00:00,36.29,36.39,36.27,36.35,193000.0,25.0044,25.0733,24.9906,25.0457,193000.0
2013-04-17 11:30:00,36.35,36.44,36.33,36.36,234400.0,25.0457,25.1077,25.032,25.0526,234400.0
2013-04-17 12:00:00,36.36,36.38,36.25,36.26,156200.0,25.0526,25.0664,24.9768,24.9837,156200.0
2013-04-17 12:30:00,36.25,36.31,36.2,36.31,107000.0,24.9768,25.0182,24.9424,25.0182,107000.0
2013-04-17 13:00:00,36.3,36.35,36.27,36.33,133900.0,25.0113,25.0457,24.9906,25.032,133900.0
2013-04-17 13:30:00,36.34,36.42,36.33,36.37,174100.0,25.0388,25.094,25.032,25.0595,174100.0
2013-04-17 14:00:00,36.38,36.42,36.34,36.41,128300.0,25.0664,25.094,25.0388,25.0871,128300.0
2013-04-17 14:30:00,36.41,36.42,36.32,36.37,120300.0,25.0871,25.094,25.0251,25.0595,120300.0
2013-04-17 15:00:00,36.37,36.46,36.36,36.42,104500.0,25.0595,25.1215,25.0526,25.094,104500.0
2013-04-17 15:30:00,36.42,36.44,36.36,36.39,295700.0,25.094,25.1077,25.0526,25.0733,295700.0
2013-04-18 09:30:00,36.48,36.48,36.28,36.31,277300.0,25.1353,25.1353,24.9975,25.0182,277300.0
2013-04-18 10:00:00,36.3,36.3,36.14,36.24,174000.0,25.0113,25.0113,24.901,24.9699,174000.0
2013-04-18 10:30:00,36.25,36.42,36.25,36.41,143300.0,24.9768,25.094,24.9768,25.0871,143300.0
2013-04-18 11:00:00,36.39,36.42,36.32,36.33,98100.0,25.0733,25.094,25.0251,25.032,98100.0
2013-04-18 11:30:00,36.32,36.36,36.27,36.32,110500.0,25.0251,25.0526,24.9906,25.0251,110500.0
2013-04-18 12:00:00,36.33,36.36,36.3,36.35,87100.0,25.032,25.0526,25.0113,25.0457,87100.0
2013-04-18 12:30:00,36.34,36.4,36.31,36.38,546900.0,25.0388,25.0802,25.0182,25.0664,546900.0
2013-04-18 13:00:00,36.38,36.41,36.37,36.39,114100.0,25.0664,25.0871,25.0595,25.0733,114100.0
2013-04-18 13:30:00,36.38,36.39,36.32,36.33,130600.0,25.0664,25.0733,25.0251,25.032,130600.0
2013-04-18 14:00:00,36.34,36.34,36.23,36.29,123100.0,25.0388,25.0388,24.9631,25.0044,123100.0
2013-04-18 14:30:00,36.29,36.3,36.19,36.22,137800.0,25.0044,25.0113,24.9355,24.9562,137800.0
2013-04-18 15:00:00,36.23,36.29,36.22,36.27,153700.0,24.9631,25.0044,24.9562,24.9906,153700.0
2013-04-18 15:30:00,36.27,36.32,36.27,36.3,155700.0,24.9906,25.0251,24.9906,25.0113,155700.0
2013-04-19 09:30:00,36.52,36.58,36.44,36.47,166100.0,25.1629,25.2042,25.1077,25.1284,166100.0
2013-04-19 10:00:00,36.5,36.56,36.45,36.46,108900.0,25.1491,25.1904,25.1146,25.1215,108900.0
2013-04-19 10:30:00,36.48,36.5,36.41,36.47,132100.0,25.1353,25.1491,25.0871,25.1284,132100.0
2013-04-19 11:00:00,36.47,36.56,36.46,36.53,83600.0,25.1284,25.1904,25.1215,25.1698,83600.0
2013-04-19 11:30:00,36.54,36.59,36.52,36.52,144600.0,25.1766,25.2111,25.1629,25.1629,144600.0
2013-04-19 12:00:00,36.53,36.53,36.48,36.48,109100.0,25.1698,25.1698,25.1353,25.1353,109100.0
2013-04-19 12:30:00,36.48,36.51,36.45,36.47,100500.0,25.1353,25.156,25.1146,25.1284,100500.0
2013-04-19 13:00:00,36.48,36.53,36.45,36.53,123600.0,25.1353,25.1698,25.1146,25.1698,123600.0
2013-04-19 13:30:00,36.53,36.53,36.5,36.5,61900.0,25.1698,25.1698,25.1491,25.1491,61900.0
2013-04-19 14:00:00,36.51,36.57,36.51,36.56,102200.0,25.156,25.1973,25.156,25.1904,102200.0
2013-04-19 14:30:00,36.56,36.57,36.53,36.54,70500.0,25.1904,25.1973,25.1698,25.1766,70500.0
2013-04-19 15:00:00,36.54,36.55,36.51,36.55,142800.0,25.1766,25.1835,25.156,25.1835,142800.0
2013-04-19 15:30:00,36.55,36.59,36.55,36.56,131200.0,25.1835,25.2111,25.1835,25.1904,131200.0
2013-04-22 09:30:00,36.55,36.63,36.51,36.56,187300.0,25.1835,25.2387,25.156,25.1904,187300.0
2013-04-22 10:00:00,36.56,36.57,36.41,36.44,265800.0,25.1904,25.1973,25.0871,25.1077,265800.0
2013-04-22 10:30:00,36.44,36.5,36.39,36.5,106900.0,25.1077,25.1491,25.0733,25.1491,106900.0
2013-04-22 11:00:00,36.51,36.52,36.47,36.5,110900.0,25.156,25.1629,25.1284,25.1491,110900.0
2013-04-22 11:30:00,36.5,36.59,36.5,36.58,200000.0,25.1491,25.2111,25.1491,25.2042,200000.0
2013-04-22 12:00:00,36.59,36.64,36.59,36.62,110800.0,25.2111,25.2455,25.2111,25.2318,110800.0
2013-04-22 12:30:00,36.62,36.68,36.61,36.65,120100.0,25.2318,25.2731,25.2249,25.2524,120100.0
2013-04-22 13:00:00,36.66,36.66,36.62,36.64,73100.0,25.2593,25.2593,25.2318,25.2455,73100.0
2013-04-22 13:30:00,36.64,36.66,36.63,36.65,115500.0,25.2455,25.2593,25.2387,25.2524,115500.0
2013-04-22 14:00:00,36.65,36.74,36.65,36.74,139100.0,25.2524,25.3144,25.2524,25.3144,139100.0
2013-04-22 14:30:00,36.74,36.77,36.72,36.73,98500.0,25.3144,25.3351,25.3007,25.3076,98500.0
2013-04-22 15:00:00,36.73,36.76,36.72,36.73,53300.0,25.3076,25.3282,25.3007,25.3076,53300.0
2013-04-22 15:30:00,36.73,36.76,36.71,36.73,217000.0,25.3076,25.3282,25.2938,25.3076,217000.0
2013-04-23 09:30:00,37.03,37.12,37.01,37.09,525000.0,25.5143,25.5763,25.5005,25.5556,525000.0
2013-04-23 10:00:00,37.09,37.17,37.08,37.15,123100.0,25.5556,25.6107,25.5487,25.5969,123100.0
2013-04-23 10:30:00,37.15,37.2,37.14,37.16,119400.0,25.5969,25.6314,25.5901,25.6038,119400.0
2013-04-23 11:00:00,37.17,37.19,37.14,37.18,78000.0,25.6107,25.6245,25.5901,25.6176,78000.0
2013-04-23 11:30:00,37.18,37.22,37.18,37.21,97100.0,25.6176,25.6452,25.6176,25.6383,97100.0
2013-04-23 12:00:00,37.21,37.24,37.19,37.23,162900.0,25.6383,25.659,25.6245,25.6521,162900.0
2013-04-23 12:30:00,37.23,37.23,37.19,37.21,64100.0,25.6521,25.6521,25.6245,25.6383,64100.0
2013-04-23 13:00:00,37.21,37.25,37.06,37.21,325100.0,25.6383,25.6658,25.5349,25.6383,325100.0
2013-04-23 13:30:00,37.21,37.22,37.18,37.2,101700.0,25.6383,25.6452,25.6176,25.6314,101700.0
2013-04-23 14:00:00,37.2,37.21,37.16,37.16,89700.0,25.6314,25.6383,25.6038,25.6038,89700.0
2013-04-23 14:30:00,37.16,37.2,37.14,37.2,110800.0,25.6038,25.6314,25.5901,25.6314,110800.0
2013-04-23 15:00:00,37.19,37.27,37.19,37.27,144800.0,25.6245,25.6796,25.6245,25.6796,144800.0
2013-04-23 15:30:00,37.27,37.28,37.24,37.25,213000.0,25.6796,25.6865,25.659,25.6658,213000.0
2013-04-24 09:30:00,37.48,37.52,37.44,37.47,373100.0,25.8243,25.8519,25.7968,25.8174,373100.0
2013-04-24 10:00:00,37.48,37.5,37.42,37.5,955500.0,25.8243,25.8381,25.783,25.8381,955500.0
2013-04-24 10:30:00,37.5,37.56,37.49,37.53,260200.0,25.8381,25.8794,25.8312,25.8588,260200.0
2013-04-24 11:00:00,37.53,37.57,37.49,37.54,216000.0,25.8588,25.8863,25.8312,25.8657,216000.0
2013-04-24 11:30:00,37.55,37.55,37.5,37.54,185500.0,25.8726,25.8726,25.8381,25.8657,185500.0
2013-04-24 12:00:00,37.54,37.55,37.52,37.54,34700.0,25.8657,25.8726,25.8519,25.8657,34700.0
2013-04-24 12:30:00,37.54,37.55,37.5,37.53,81300.0,25.8657,25.8726,25.8381,25.8588,81300.0
2013-04-24 13:00:00,37.54,37.61,37.54,37.6,38900.0,25.8657,25.9139,25.8657,25.907,38900.0
2013-04-24 13:30:00,37.59,37.61,37.58,37.58,113400.0,25.9001,25.9139,25.8932,25.8932,113400.0
2013-04-24 14:00:00,37.59,37.63,37.58,37.62,172300.0,25.9001,25.9277,25.8932,25.9208,172300.0
2013-04-24 14:30:00,37.62,37.66,37.61,37.66,176800.0,25.9208,25.9483,25.9139,25.9483,176800.0
2013-04-24 15:00:00,37.66,37.66,37.59,37.59,122200.0,25.9483,25.9483,25.9001,25.9001,122200.0
2013-04-24 15:30:00,37.59,37.61,37.55,37.56,318500.0,25.9001,25.9139,25.8726,25.8794,318500.0
2013-04-25 09:30:00,37.74,37.81,37.74,37.77,491600.0,26.0035,26.0517,26.0035,26.0241,491600.0
2013-04-25 10:00:00,37.77,37.8,37.76,37.78,230900.0,26.0241,26.0448,26.0172,26.031,230900.0
2013-04-25 10:30:00,37.79,37.88,37.79,37.86,565700.0,26.0379,26.0999,26.0379,26.0861,565700.0
2013-04-25 11:00:00,37.85,37.89,37.82,37.82,319300.0,26.0793,26.1068,26.0586,26.0586,319300.0
2013-04-25 11:30:00,37.82,37.86,37.81,37.82,85100.0,26.0586,26.0861,26.0517,26.0586,85100.0
2013-04-25 12:00:00,37.83,37.83,37.81,37.82,40000.0,26.0655,26.0655,26.0517,26.0586,40000.0
2013-04-25 12:30:00,37.83,37.84,37.81,37.82,523500.0,26.0655,26.0724,26.0517,26.0586,523500.0
2013-04-25 13:00:00,37.83,37.87,37.82,37.87,102300.0,26.0655,26.093,26.0586,26.093,102300.0
2013-04-25 13:30:00,37.87,37.91,37.86,37.89,280300.0,26.093,26.1206,26.0861,26.1068,280300.0
2013-04-25 14:00:00,37.9,37.93,37.89,37.92,121600.0,26.1137,26.1344,26.1068,26.1275,121600.0
2013-04-25 14:30:00,37.92,37.92,37.82,37.83,314100.0,26.1275,26.1275,26.0586,26.0655,314100.0
2013-04-25 15:00:00,37.83,37.83,37.73,37.74,113000.0,26.0655,26.0655,25.9966,26.0035,113000.0
2013-04-25 15:30:00,37.75,37.78,37.73,37.75,174800.0,26.0104,26.031,25.9966,26.0104,174800.0
2013-04-26 09:30:00,37.7,37.78,37.66,37.76,77000.0,25.9759,26.031,25.9483,26.0172,77000.0
2013-04-26 10:00:00,37.77,37.79,37.69,37.77,194300.0,26.0241,26.0379,25.969,26.0241,194300.0
2013-04-26 10:30:00,37.77,37.77,37.71,37.72,107500.0,26.0241,26.0241,25.9828,25.9897,107500.0
2013-04-26 11:00:00,37.72,37.74,37.7,37.73,145200.0,25.9897,26.0035,25.9759,25.9966,145200.0
2013-04-26 11:30:00,37.74,37.75,37.68,37.7,99700.0,26.0035,26.0104,25.9621,25.9759,99700.0
2013-04-26 12:00:00,37.69,37.73,37.68,37.71,52600.0,25.969,25.9966,25.9621,25.9828,52600.0
2013-04-26 12:30:00,37.7,37.72,37.69,37.72,30400.0,25.9759,25.9897,25.969,25.9897,30400.0
2013-04-26 13:00:00,37.72,37.78,37.72,37.76,138100.0,25.9897,26.031,25.9897,26.0172,138100.0
2013-04-26 13:30:00,37.76,37.77,37.73,37.75,246400.0,26.0172,26.0241,25.9966,26.0104,246400.0
2013-04-26 14:00:00,37.75,37.76,37.73,37.74,122900.0,26.0104,26.0172,25.9966,26.0035,122900.0
2013-04-26 14:30:00,37.75,37.78,37.74,37.76,208600.0,26.0104,26.031,26.0035,26.0172,208600.0
2013-04-26 15:00:00,37.76,37.8,37.76,37.8,172700.0,26.0172,26.0448,26.0172,26.0448,172700.0
2013-04-26 15:30:00,37.8,37.82,37.76,37.79,141800.0,26.0448,26.0586,26.0172,26.0379,141800.0
2013-04-29 09:30:00,37.96,38.02,37.95,38.02,286300.0,26.155,26.1964,26.1482,26.1964,286300.0
2013-04-29 10:00:00,38.01,38.06,38.01,38.04,228000.0,26.1895,26.2239,26.1895,26.2102,228000.0
2013-04-29 10:30:00,38.04,38.12,38.03,38.12,186200.0,26.2102,26.2653,26.2033,26.2653,186200.0
2013-04-29 11:00:00,38.12,38.14,38.09,38.14,227500.0,26.2653,26.2791,26.2446,26.2791,227500.0
2013-04-29 11:30:00,38.14,38.16,38.11,38.12,152500.0,26.2791,26.2929,26.2584,26.2653,152500.0
2013-04-29 12:00:00,38.12,38.19,38.12,38.18,174300.0,26.2653,26.3135,26.2653,26.3066,174300.0
2013-04-29 12:30:00,38.18,38.23,38.16,38.18,497200.0,26.3066,26.3411,26.2929,26.3066,497200.0
2013-04-29 13:00:00,38.18,38.21,38.17,38.2,143200.0,26.3066,26.3273,26.2997,26.3204,143200.0
2013-04-29 13:30:00,38.2,38.28,38.2,38.27,118100.0,26.3204,26.3755,26.3204,26.3686,118100.0
2013-04-29 14:00:00,38.27,38.29,38.27,38.27,159800.0,26.3686,26.3824,26.3686,26.3686,159800.0
2013-04-29 14:30:00,38.27,38.29,38.25,38.28,213400.0,26.3686,26.3824,26.3549,26.3755,213400.0
2013-04-29 15:00:00,38.28,38.29,38.24,38.26,228600.0,26.3755,26.3824,26.348,26.3618,228600.0
2013-04-29 15:30:00,38.25,38.27,38.21,38.23,378000.0,26.3549,26.3686,26.3273,26.3411,378000.0
2013-04-30 09:30:00,38.27,38.28,38.17,38.17,267900.0,26.3686,26.3755,26.2997,26.2997,267900.0
2013-04-30 10:00:00,38.18,38.23,38.15,38.23,475900.0,26.3066,26.3411,26.286,26.3411,475900.0
2013-04-30 10:30:00,38.23,38.29,38.22,38.27,193600.0,26.3411,26.3824,26.3342,26.3686,193600.0
2013-04-30 11:00:00,38.27,38.3,38.25,38.27,286700.0,26.3686,26.3893,26.3549,26.3686,286700.0
2013-04-30 11:30:00,38.27,38.31,38.27,38.29,279300.0,26.3686,26.3962,26.3686,26.3824,279300.0
2013-04-30 12:00:00,38.3,38.32,38.26,38.27,231800.0,26.3893,26.4031,26.3618,26.3686,231800.0
2013-04-30 12:30:00,38.27,38.3,38.25,38.3,166100.0,26.3686,26.3893,26.3549,26.3893,166100.0
2013-04-30 13:00:00,38.31,38.31,38.29,38.29,151400.0,26.3962,26.3962,26.3824,26.3824,151400.0
2013-04-30 13:30:00,38.29,38.29,38.26,38.27,116000.0,26.3824,26.3824,26.3618,26.3686,116000.0
2013-04-30 14:00:00,38.27,38.28,38.22,38.25,250800.0,26.3686,26.3755,26.3342,26.3549,250800.0
2013-04-30 14:30:00,38.25,38.29,38.23,38.29,264900.0,26.3549,26.3824,26.3411,26.3824,264900.0
2013-04-30 15:00:00,38.29,38.3,38.26,38.29,252200.0,26.3824,26.3893,26.3618,26.3824,252200.0
2013-04-30 15:30:00,38.3,38.32,38.28,38.31,1434600.0,26.3893,26.4031,26.3755,26.3962,1434600.0
2013-05-01 09:30:00,38.32,38.33,38.22,38.22,178200.0,26.4031,26.41,26.3342,26.3342,178200.0
2013-05-01 10:00:00,38.23,38.29,38.12,38.16,239800.0,26.3411,26.3824,26.2653,26.2929,239800.0
2013-05-01 10:30:00,38.15,38.2,38.11,38.2,181100.0,26.286,26.3204,26.2584,26.3204,181100.0
2013-05-01 11:00:00,38.19,38.23,38.18,38.2,155700.0,26.3135,26.3411,26.3066,26.3204,155700.0
2013-05-01 11:30:00,38.2,38.22,38.17,38.21,167900.0,26.3204,26.3342,26.2997,26.3273,167900.0
2013-05-01 12:00:00,38.22,38.24,38.21,38.22,102800.0,26.3342,26.348,26.3273,26.3342,102800.0
2013-05-01 12:30:00,38.23,38.23,38.16,38.16,70900.0,26.3411,26.3411,26.2929,26.2929,70900.0
2013-05-01 13:00:00,38.16,38.16,38.11,38.13,108100.0,26.2929,26.2929,26.2584,26.2722,108100.0
2013-05-01 13:30:00,38.13,38.14,38.07,38.1,85400.0,26.2722,26.2791,26.2308,26.2515,85400.0
2013-05-01 14:00:00,38.09,38.21,38.07,38.16,155200.0,26.2446,26.3273,26.2308,26.2929,155200.0
2013-05-01 14:30:00,38.16,38.19,38.14,38.18,124000.0,26.2929,26.3135,26.2791,26.3066,124000.0
2013-05-01 15:00:00,38.17,38.17,38.0,38.01,155400.0,26.2997,26.2997,26.1826,26.1895,155400.0
2013-05-01 15:30:00,38.01,38.06,37.98,38.05,273200.0,26.1895,26.2239,26.1688,26.2171,273200.0
2013-05-02 09:30:00,37.98,38.1,37.94,38.05,212700.0,26.1688,26.2515,26.1413,26.2171,212700.0
2013-05-02 10:00:00,38.04,38.1,38.03,38.06,126500.0,26.2102,26.2515,26.2033,26.2239,126500.0
2013-05-02 10:30:00,38.05,38.08,38.04,38.07,73500.0,26.2171,26.2377,26.2102,26.2308,73500.0
2013-05-02 11:00:00,38.07,38.17,38.03,38.14,145500.0,26.2308,26.2997,26.2033,26.2791,145500.0
2013-05-02 11:30:00,38.14,38.2,38.1,38.18,77500.0,26.2791,26.3204,26.2515,26.3066,77500.0
2013-05-02 12:00:00,38.19,38.19,38.14,38.16,225800.0,26.3135,26.3135,26.2791,26.2929,225800.0
2013-05-02 12:30:00,38.15,38.21,38.14,38.2,63300.0,26.286,26.3273,26.2791,26.3204,63300.0
2013-05-02 13:00:00,38.2,38.24,38.2,38.23,165500.0,26.3204,26.348,26.3204,26.3411,165500.0
2013-05-02 13:30:00,38.22,38.25,38.21,38.23,120300.0,26.3342,26.3549,26.3273,26.3411,120300.0
2013-05-02 14:00:00,38.22,38.23,38.18,38.2,67700.0,26.3342,26.3411,26.3066,26.3204,67700.0
2013-05-02 14:30:00,38.19,38.21,38.17,38.18,459500.0,26.3135,26.3273,26.2997,26.3066,459500.0
2013-05-02 15:00:00,38.18,38.19,38.16,38.18,479500.0,26.3066,26.3135,26.2929,26.3066,479500.0
2013-05-02 15:30:00,38.18,38.2,38.16,38.18,258000.0,26.3066,26.3204,26.2929,26.3066,258000.0
2013-05-03 09:30:00,38.5,38.69,38.47,38.58,270700.0,26.5271,26.658,26.5064,26.5822,270700.0
2013-05-03 10:00:00,38.58,38.67,38.54,38.67,134700.0,26.5822,26.6442,26.5547,26.6442,134700.0
2013-05-03 10:30:00,38.68,38.71,38.61,38.61,152200.0,26.6511,26.6718,26.6029,26.6029,152200.0
2013-05-03 11:00:00,38.61,38.66,38.61,38.62,149300.0,26.6029,26.6374,26.6029,26.6098,149300.0
2013-05-03 11:30:00,38.62,38.64,38.58,38.58,96900.0,26.6098,26.6236,26.5822,26.5822,96900.0
2013-05-03 12:00:00,38.58,38.62,38.58,38.62,120700.0,26.5822,26.6098,26.5822,26.6098,120700.0
2013-05-03 12:30:00,38.62,38.66,38.6,38.66,120500.0,26.6098,26.6374,26.596,26.6374,120500.0
2013-05-03 13:00:00,38.66,38.67,38.64,38.65,100000.0,26.6374,26.6442,26.6236,26.6305,100000.0
2013-05-03 13:30:00,38.65,38.65,38.62,38.62,83100.0,26.6305,26.6305,26.6098,26.6098,83100.0
2013-05-03 14:00:00,38.63,38.66,38.61,38.66,79200.0,26.6167,26.6374,26.6029,26.6374,79200.0
2013-05-03 14:30:00,38.66,38.66,38.6,38.61,127200.0,26.6374,26.6374,26.596,26.6029,127200.0
2013-05-03 15:00:00,38.6,38.63,38.59,38.62,157000.0,26.596,26.6167,26.5891,26.6098,157000.0
2013-05-03 15:30:00,38.62,38.67,38.61,38.64,268600.0,26.6098,26.6442,26.6029,26.6236,268600.0
2013-05-06 09:30:00,38.53,38.56,38.48,38.49,149600.0,26.5478,26.5685,26.5133,26.5202,149600.0
2013-05-06 10:00:00,38.49,38.54,38.48,38.52,239300.0,26.5202,26.5547,26.5133,26.5409,239300.0
2013-05-06 10:30:00,38.52,38.53,38.45,38.45,119900.0,26.5409,26.5478,26.4927,26.4927,119900.0
2013-05-06 11:00:00,38.46,38.51,38.44,38.51,234100.0,26.4996,26.534,26.4858,26.534,234100.0
2013-05-06 11:30:00,38.5,38.53,38.49,38.53,61500.0,26.5271,26.5478,26.5202,26.5478,61500.0
2013-05-06 12:00:00,38.52,38.55,38.52,38.55,25900.0,26.5409,26.5616,26.5409,26.5616,25900.0
2013-05-06 12:30:00,38.55,38.57,38.54,38.57,35200.0,26.5616,26.5753,26.5547,26.5753,35200.0
2013-05-06 13:00:00,38.57,38.57,38.54,38.57,87100.0,26.5753,26.5753,26.5547,26.5753,87100.0
2013-05-06 13:30:00,38.57,38.6,38.57,38.6,85200.0,26.5753,26.596,26.5753,26.596,85200.0
2013-05-06 14:00:00,38.59,38.6,38.59,38.59,63800.0,26.5891,26.596,26.5891,26.5891,63800.0
2013-05-06 14:30:00,38.59,38.61,38.58,38.58,146500.0,26.5891,26.6029,26.5822,26.5822,146500.0
2013-05-06 15:00:00,38.58,38.59,38.57,38.57,95500.0,26.5822,26.5891,26.5753,26.5753,95500.0
2013-05-06 15:30:00,38.58,38.6,38.57,38.6,154100.0,26.5822,26.596,26.5753,26.596,154100.0
2013-05-07 09:30:00,38.7,38.72,38.66,38.71,178800.0,26.6649,26.6787,26.6374,26.6718,178800.0
2013-05-07 10:00:00,38.71,38.72,38.53,38.59,109000.0,26.6718,26.6787,26.5478,26.5891,109000.0
2013-05-07 10:30:00,38.58,38.61,38.55,38.58,119900.0,26.5822,26.6029,26.5616,26.5822,119900.0
2013-05-07 11:00:00,38.58,38.61,38.56,38.57,89300.0,26.5822,26.6029,26.5685,26.5753,89300.0
2013-05-07 11:30:00,38.57,38.62,38.56,38.58,75500.0,26.5753,26.6098,26.5685,26.5822,75500.0
2013-05-07 12:00:00,38.58,38.64,38.58,38.63,176700.0,26.5822,26.6236,26.5822,26.6167,176700.0
2013-05-07 12:30:00,38.63,38.68,38.63,38.67,66200.0,26.6167,26.6511,26.6167,26.6442,66200.0
2013-05-07 13:00:00,38.67,38.68,38.66,38.68,73500.0,26.6442,26.6511,26.6374,26.6511,73500.0
2013-05-07 13:30:00,38.68,38.7,38.67,38.68,99000.0,26.6511,26.6649,26.6442,26.6511,99000.0
2013-05-07 14:00:00,38.68,38.69,38.67,38.69,63100.0,26.6511,26.658,26.6442,26.658,63100.0
2013-05-07 14:30:00,38.69,38.7,38.67,38.7,121300.0,26.658,26.6649,26.6442,26.6649,121300.0
2013-05-07 15:00:00,38.7,38.71,38.68,38.69,107800.0,26.6649,26.6718,26.6511,26.658,107800.0
2013-05-07 15:30:00,38.69,38.69,38.66,38.69,211200.0,26.658,26.658,26.6374,26.658,211200.0
2013-05-08 09:30:00,38.9,38.99,38.89,38.99,180500.0,26.8027,26.8647,26.7958,26.8647,180500.0
2013-05-08 10:00:00,38.99,39.0,38.95,39.0,97800.0,26.8647,26.8716,26.8372,26.8716,97800.0
2013-05-08 10:30:00,39.0,39.05,38.99,39.02,121200.0,26.8716,26.9061,26.8647,26.8854,121200.0
2013-05-08 11:00:00,39.02,39.09,39.02,39.09,185800.0,26.8854,26.9336,26.8854,26.9336,185800.0
2013-05-08 11:30:00,39.08,39.08,39.03,39.05,65900.0,26.9267,26.9267,26.8923,26.9061,65900.0
2013-05-08 12:00:00,39.05,39.06,39.04,39.04,89800.0,26.9061,26.913,26.8992,26.8992,89800.0
2013-05-08 12:30:00,39.04,39.04,39.01,39.01,101900.0,26.8992,26.8992,26.8785,26.8785,101900.0
2013-05-08 13:00:00,39.01,39.04,39.01,39.02,157000.0,26.8785,26.8992,26.8785,26.8854,157000.0
2013-05-08 13:30:00,39.02,39.04,39.0,39.0,71300.0,26.8854,26.8992,26.8716,26.8716,71300.0
2013-05-08 14:00:00,39.01,39.02,38.99,39.02,117400.0,26.8785,26.8854,26.8647,26.8854,117400.0
2013-05-08 14:30:00,39.02,39.02,38.97,38.99,194600.0,26.8854,26.8854,26.851,26.8647,194600.0
2013-05-08 15:00:00,38.99,39.09,38.98,39.08,210300.0,26.8647,26.9336,26.8578,26.9267,210300.0
2013-05-08 15:30:00,39.08,39.09,39.06,39.09,245600.0,26.9267,26.9336,26.913,26.9336,245600.0
2013-05-09 09:30:00,38.89,38.9,38.83,38.89,377900.0,26.7958,26.8027,26.7545,26.7958,377900.0
2013-05-09 10:00:00,38.89,38.89,38.74,38.77,151800.0,26.7958,26.7958,26.6925,26.7132,151800.0
2013-05-09 10:30:00,38.78,38.85,38.77,38.79,220300.0,26.72,26.7683,26.7132,26.7269,220300.0
2013-05-09 11:00:00,38.79,38.86,38.77,38.86,231200.0,26.7269,26.7752,26.7132,26.7752,231200.0
2013-05-09 11:30:00,38.87,38.89,38.86,38.88,151600.0,26.7821,26.7958,26.7752,26.7889,151600.0
2013-05-09 12:00:00,38.88,38.9,38.84,38.85,140500.0,26.7889,26.8027,26.7614,26.7683,140500.0
2013-05-09 12:30:00,38.86,38.89,38.85,38.89,115900.0,26.7752,26.7958,26.7683,26.7958,115900.0
2013-05-09 13:00:00,38.89,38.89,38.85,38.87,135200.0,26.7958,26.7958,26.7683,26.7821,135200.0
2013-05-09 13:30:00,38.87,38.93,38.85,38.92,282600.0,26.7821,26.8234,26.7683,26.8165,282600.0
2013-05-09 14:00:00,38.91,38.92,38.79,38.8,302200.0,26.8096,26.8165,26.7269,26.7338,302200.0
2013-05-09 14:30:00,38.8,38.8,38.62,38.62,306700.0,26.7338,26.7338,26.6098,26.6098,306700.0
2013-05-09 15:00:00,38.62,38.74,38.58,38.74,201000.0,26.6098,26.6925,26.5822,26.6925,201000.0
2013-05-09 15:30:00,38.75,38.78,38.69,38.73,843900.0,26.6994,26.72,26.658,26.6856,843900.0
2013-05-10 09:30:00,38.64,38.73,38.62,38.73,267900.0,26.6236,26.6856,26.6098,26.6856,267900.0
2013-05-10 10:00:00,38.72,38.74,38.63,38.64,460500.0,26.6787,26.6925,26.6167,26.6236,460500.0
2013-05-10 10:30:00,38.64,38.66,38.55,38.65,177000.0,26.6236,26.6374,26.5616,26.6305,177000.0
2013-05-10 11:00:00,38.65,38.66,38.56,38.6,91200.0,26.6305,26.6374,26.5685,26.596,91200.0
2013-05-10 11:30:00,38.61,38.66,38.58,38.58,123900.0,26.6029,26.6374,26.5822,26.5822,123900.0
2013-05-10 12:00:00,38.59,38.66,38.59,38.65,52500.0,26.5891,26.6374,26.5891,26.6305,52500.0
2013-05-10 12:30:00,38.65,38.68,38.62,38.67,158300.0,26.6305,26.6511,26.6098,26.6442,158300.0
2013-05-10 13:00:00,38.66,38.72,38.66,38.69,152600.0,26.6374,26.6787,26.6374,26.658,152600.0
2013-05-10 13:30:00,38.7,38.71,38.66,38.67,97200.0,26.6649,26.6718,26.6374,26.6442,97200.0
2013-05-10 14:00:00,38.66,38.74,38.66,38.73,102100.0,26.6374,26.6925,26.6374,26.6856,102100.0
2013-05-10 14:30:00,38.73,38.73,38.7,38.7,182100.0,26.6856,26.6856,26.6649,26.6649,182100.0
2013-05-10 15:00:00,38.71,38.73,38.7,38.7,158300.0,26.6718,26.6856,26.6649,26.6649,158300.0
2013-05-10 15:30:00,38.7,38.8,38.7,38.77,279500.0,26.6649,26.7338,26.6649,26.7132,279500.0
2013-05-13 09:30:00,38.73,38.74,38.63,38.67,166500.0,26.6856,26.6925,26.6167,26.6442,166500.0
2013-05-13 10:00:00,38.66,38.75,38.65,38.72,110500.0,26.6374,26.6994,26.6305,26.6787,110500.0
2013-05-13 10:30:00,38.71,38.75,38.69,38.69,275800.0,26.6718,26.6994,26.658,26.658,275800.0
2013-05-13 11:00:00,38.69,38.73,38.65,38.68,251200.0,26.658,26.6856,26.6305,26.6511,251200.0
2013-05-13 11:30:00,38.69,38.77,38.67,38.75,110800.0,26.658,26.7132,26.6442,26.6994,110800.0
2013-05-13 12:00:00,38.74,38.77,38.73,38.74,98400.0,26.6925,26.7132,26.6856,26.6925,98400.0
2013-05-13 12:30:00,38.74,38.74,38.7,38.73,28500.0,26.6925,26.6925,26.6649,26.6856,28500.0
2013-05-13 13:00:00,38.74,38.76,38.73,38.75,35200.0,26.6925,26.7063,26.6856,26.6994,35200.0
2013-05-13 13:30:00,38.74,38.75,38.7,38.72,153700.0,26.6925,26.6994,26.6649,26.6787,153700.0
2013-05-13 14:00:00,38.71,38.74,38.7,38.73,117600.0,26.6718,26.6925,26.6649,26.6856,117600.0
2013-05-13 14:30:00,38.74,38.77,38.73,38.77,103700.0,26.6925,26.7132,26.6856,26.7132,103700.0
2013-05-13 15:00:00,38.77,38.78,38.72,38.74,133900.0,26.7132,26.72,26.6787,26.6925,133900.0
2013-05-13 15:30:00,38.75,38.77,38.73,38.76,213100.0,26.6994,26.7132,26.6856,26.7063,213100.0
2013-05-14 09:30:00,38.72,38.79,38.69,38.79,286000.0,26.6787,26.7269,26.658,26.7269,286000.0
2013-05-14 10:00:00,38.79,38.81,38.78,38.8,187500.0,26.7269,26.7407,26.72,26.7338,187500.0
2013-05-14 10:30:00,38.81,38.88,38.8,38.88,240000.0,26.7407,26.7889,26.7338,26.7889,240000.0
2013-05-14 11:00:00,38.88,38.9,38.85,38.85,75900.0,26.7889,26.8027,26.7683,26.7683,75900.0
2013-05-14 11:30:00,38.86,38.89,38.85,38.87,57900.0,26.7752,26.7958,26.7683,26.7821,57900.0
2013-05-14 12:00:00,38.87,38.92,38.86,38.89,77700.0,26.7821,26.8165,26.7752,26.7958,77700.0
2013-05-14 12:30:00,38.89,38.89,38.82,38.83,183700.0,26.7958,26.7958,26.7476,26.7545,183700.0
2013-05-14 13:00:00,38.83,38.84,38.79,38.82,58700.0,26.7545,26.7614,26.7269,26.7476,58700.0
2013-05-14 13:30:00,38.82,38.85,38.81,38.83,108300.0,26.7476,26.7683,26.7407,26.7545,108300.0
2013-05-14 14:00:00,38.82,38.83,38.79,38.82,196200.0,26.7476,26.7545,26.7269,26.7476,196200.0
2013-05-14 14:30:00,38.82,38.84,38.8,38.8,165800.0,26.7476,26.7614,26.7338,26.7338,165800.0
2013-05-14 15:00:00,38.79,38.84,38.79,38.83,164600.0,26.7269,26.7614,26.7269,26.7545,164600.0
2013-05-14 15:30:00,38.83,38.88,38.83,38.87,188300.0,26.7545,26.7889,26.7545,26.7821,188300.0
2013-05-15 09:30:00,38.82,38.86,38.78,38.85,405800.0,26.7476,26.7752,26.72,26.7683,405800.0
2013-05-15 10:00:00,38.86,38.89,38.83,38.86,104700.0,26.7752,26.7958,26.7545,26.7752,104700.0
2013-05-15 10:30:00,38.86,38.89,38.84,38.89,118100.0,26.7752,26.7958,26.7614,26.7958,118100.0
2013-05-15 11:00:00,38.89,38.93,38.88,38.88,87400.0,26.7958,26.8234,26.7889,26.7889,87400.0
2013-05-15 11:30:00,38.89,38.91,38.88,38.91,114600.0,26.7958,26.8096,26.7889,26.8096,114600.0
2013-05-15 12:00:00,38.92,38.94,38.91,38.93,293900.0,26.8165,26.8303,26.8096,26.8234,293900.0
2013-05-15 12:30:00,38.93,38.98,38.92,38.95,132700.0,26.8234,26.8578,26.8165,26.8372,132700.0
2013-05-15 13:00:00,38.96,38.97,38.94,38.96,77500.0,26.8441,26.851,26.8303,26.8441,77500.0
2013-05-15 13:30:00,38.95,38.98,38.95,38.95,232900.0,26.8372,26.8578,26.8372,26.8372,232900.0
2013-05-15 14:00:00,38.95,38.97,38.91,38.94,122000.0,26.8372,26.851,26.8096,26.8303,122000.0
2013-05-15 14:30:00,38.94,38.95,38.88,38.92,140700.0,26.8303,26.8372,26.7889,26.8165,140700.0
2013-05-15 15:00:00,38.92,38.97,38.9,38.95,111000.0,26.8165,26.851,26.8027,26.8372,111000.0
2013-05-15 15:30:00,38.95,39.02,38.95,39.01,218900.0,26.8372,26.8854,26.8372,26.8785,218900.0
2013-05-16 09:30:00,38.84,38.91,38.8,38.89,312400.0,26.7614,26.8096,26.7338,26.7958,312400.0
2013-05-16 10:00:00,38.88,38.92,38.81,38.83,290300.0,26.7889,26.8165,26.7407,26.7545,290300.0
2013-05-16 10:30:00,38.83,38.91,38.83,38.87,199100.0,26.7545,26.8096,26.7545,26.7821,199100.0
2013-05-16 11:00:00,38.89,38.95,38.85,38.86,81300.0,26.7958,26.8372,26.7683,26.7752,81300.0
2013-05-16 11:30:00,38.86,38.89,38.86,38.88,48700.0,26.7752,26.7958,26.7752,26.7889,48700.0
2013-05-16 12:00:00,38.87,38.89,38.85,38.85,152600.0,26.7821,26.7958,26.7683,26.7683,152600.0
2013-05-16 12:30:00,38.86,38.88,38.84,38.88,46300.0,26.7752,26.7889,26.7614,26.7889,46300.0
2013-05-16 13:00:00,38.89,38.9,38.87,38.88,70900.0,26.7958,26.8027,26.7821,26.7889,70900.0
2013-05-16 13:30:00,38.88,38.9,38.86,38.87,335700.0,26.7889,26.8027,26.7752,26.7821,335700.0
2013-05-16 14:00:00,38.87,38.9,38.86,38.88,72000.0,26.7821,26.8027,26.7752,26.7889,72000.0
2013-05-16 14:30:00,38.88,38.89,38.82,38.82,143900.0,26.7889,26.7958,26.7476,26.7476,143900.0
2013-05-16 15:00:00,38.83,38.85,38.7,38.73,202700.0,26.7545,26.7683,26.6649,26.6856,202700.0
2013-05-16 15:30:00,38.73,38.74,38.66,38.71,391800.0,26.6856,26.6925,26.6374,26.6718,391800.0
2013-05-17 09:30:00,38.74,38.82,38.7,38.82,198100.0,26.6925,26.7476,26.6649,26.7476,198100.0
2013-05-17 10:00:00,38.81,38.87,38.81,38.86,209800.0,26.7407,26.7821,26.7407,26.7752,209800.0
2013-05-17 10:30:00,38.85,38.89,38.81,38.81,184200.0,26.7683,26.7958,26.7407,26.7407,184200.0
2013-05-17 11:00:00,38.81,38.84,38.8,38.82,88500.0,26.7407,26.7614,26.7338,26.7476,88500.0
2013-05-17 11:30:00,38.83,38.84,38.79,38.83,84700.0,26.7545,26.7614,26.7269,26.7545,84700.0
2013-05-17 12:00:00,38.84,38.85,38.82,38.83,73800.0,26.7614,26.7683,26.7476,26.7545,73800.0
2013-05-17 12:30:00,38.83,38.86,38.83,38.85,108300.0,26.7545,26.7752,26.7545,26.7683,108300.0
2013-05-17 13:00:00,38.86,38.87,38.85,38.86,42700.0,26.7752,26.7821,26.7683,26.7752,42700.0
2013-05-17 13:30:00,38.86,38.88,38.85,38.85,48700.0,26.7752,26.7889,26.7683,26.7683,48700.0
2013-05-17 14:00:00,38.85,38.89,38.84,38.89,107300.0,26.7683,26.7958,26.7614,26.7958,107300.0
2013-05-17 14:30:00,38.89,38.95,38.88,38.95,67700.0,26.7958,26.8372,26.7889,26.8372,67700.0
2013-05-17 15:00:00,38.96,39.02,38.96,39.01,210700.0,26.8441,26.8854,26.8441,26.8785,210700.0
2013-05-17 15:30:00,39.0,39.02,38.97,39.01,356300.0,26.8716,26.8854,26.851,26.8785,356300.0
2013-05-20 09:30:00,39.02,39.07,39.0,39.02,510400.0,26.8854,26.9199,26.8716,26.8854,510400.0
2013-05-20 10:00:00,39.02,39.11,39.02,39.11,238300.0,26.8854,26.9474,26.8854,26.9474,238300.0
2013-05-20 10:30:00,39.11,39.14,39.08,39.13,819300.0,26.9474,26.9681,26.9267,26.9612,819300.0
2013-05-20 11:00:00,39.13,39.19,39.12,39.18,431200.0,26.9612,27.0025,26.9543,26.9956,431200.0
2013-05-20 11:30:00,39.18,39.21,39.17,39.2,317700.0,26.9956,27.0163,26.9888,27.0094,317700.0
2013-05-20 12:00:00,39.21,39.23,39.19,39.21,173500.0,27.0163,27.0301,27.0025,27.0163,173500.0
2013-05-20 12:30:00,39.22,39.22,39.19,39.2,192100.0,27.0232,27.0232,27.0025,27.0094,192100.0
2013-05-20 13:00:00,39.2,39.22,39.14,39.17,432400.0,27.0094,27.0232,26.9681,26.9888,432400.0
2013-05-20 13:30:00,39.17,39.19,39.13,39.18,330800.0,26.9888,27.0025,26.9612,26.9956,330800.0
2013-05-20 14:00:00,39.18,39.23,39.12,39.21,379700.0,26.9956,27.0301,26.9543,27.0163,379700.0
2013-05-20 14:30:00,39.21,39.23,39.18,39.21,324800.0,27.0163,27.0301,26.9956,27.0163,324800.0
2013-05-20 15:00:00,39.21,39.25,39.2,39.24,470600.0,27.0163,27.0439,27.0094,27.037,470600.0
2013-05-20 15:30:00,39.24,39.24,39.18,39.2,595800.0,27.037,27.037,26.9956,27.0094,595800.0
2013-05-21 09:30:00,39.07,39.15,39.06,39.12,89300.0,26.9199,26.975,26.913,26.9543,89300.0
2013-05-21 10:00:00,39.12,39.13,38.98,39.01,671200.0,26.9543,26.9612,26.8578,26.8785,671200.0
2013-05-21 10:30:00,39.01,39.08,38.98,39.08,237100.0,26.8785,26.9267,26.8578,26.9267,237100.0
2013-05-21 11:00:00,39.08,39.19,39.07,39.18,130400.0,26.9267,27.0025,26.9199,26.9956,130400.0
2013-05-21 11:30:00,39.19,39.29,39.19,39.28,61300.0,27.0025,27.0714,27.0025,27.0645,61300.0
2013-05-21 12:00:00,39.27,39.33,39.26,39.31,90300.0,27.0577,27.099,27.0508,27.0852,90300.0
2013-05-21 12:30:00,39.31,39.32,39.28,39.31,90200.0,27.0852,27.0921,27.0645,27.0852,90200.0
2013-05-21 13:00:00,39.3,39.37,39.3,39.32,138100.0,27.0783,27.1266,27.0783,27.0921,138100.0
2013-05-21 13:30:00,39.32,39.34,39.29,39.29,109200.0,27.0921,27.1059,27.0714,27.0714,109200.0
2013-05-21 14:00:00,39.28,39.34,39.28,39.3,187800.0,27.0645,27.1059,27.0645,27.0783,187800.0
2013-05-21 14:30:00,39.31,39.31,39.26,39.3,176800.0,27.0852,27.0852,27.0508,27.0783,176800.0
2013-05-21 15:00:00,39.3,39.31,39.28,39.3,202200.0,27.0783,27.0852,27.0645,27.0783,202200.0
2013-05-21 15:30:00,39.29,39.32,39.27,39.3,354600.0,27.0714,27.0921,27.0577,27.0783,354600.0
2013-05-22 09:30:00,39.32,39.42,39.28,39.42,126500.0,27.0921,27.161,27.0645,27.161,126500.0
2013-05-22 10:00:00,39.41,39.67,39.41,39.59,226700.0,27.1541,27.3333,27.1541,27.2781,226700.0
2013-05-22 10:30:00,39.59,39.59,39.25,39.25,312600.0,27.2781,27.2781,27.0439,27.0439,312600.0
2013-05-22 11:00:00,39.25,39.36,39.25,39.34,244200.0,27.0439,27.1197,27.0439,27.1059,244200.0
2013-05-22 11:30:00,39.37,39.44,39.34,39.34,331700.0,27.1266,27.1748,27.1059,27.1059,331700.0
2013-05-22 12:00:00,39.34,39.35,39.27,39.28,170200.0,27.1059,27.1128,27.0577,27.0645,170200.0
2013-05-22 12:30:00,39.27,39.34,39.24,39.33,135400.0,27.0577,27.1059,27.037,27.099,135400.0
2013-05-22 13:00:00,39.34,39.34,39.2,39.2,127100.0,27.1059,27.1059,27.0094,27.0094,127100.0
2013-05-22 13:30:00,39.19,39.2,39.06,39.12,238200.0,27.0025,27.0094,26.913,26.9543,238200.0
2013-05-22 14:00:00,39.12,39.17,38.98,39.0,221200.0,26.9543,26.9888,26.8578,26.8716,221200.0
2013-05-22 14:30:00,38.99,39.0,38.9,38.99,133700.0,26.8647,26.8716,26.8027,26.8647,133700.0
2013-05-22 15:00:00,38.99,38.99,38.8,38.81,136700.0,26.8647,26.8647,26.7338,26.7407,136700.0
2013-05-22 15:30:00,38.8,38.92,38.79,38.9,258900.0,26.7338,26.8165,26.7269,26.8027,258900.0
2013-05-23 09:30:00,37.94,37.95,37.75,37.75,449900.0,26.1413,26.1482,26.0104,26.0104,449900.0
2013-05-23 10:00:00,37.76,38.0,37.73,37.96,298900.0,26.0172,26.1826,25.9966,26.155,298900.0
2013-05-23 10:30:00,37.96,37.97,37.87,37.88,173800.0,26.155,26.1619,26.093,26.0999,173800.0
2013-05-23 11:00:00,37.88,38.16,37.88,38.1,169100.0,26.0999,26.2929,26.0999,26.2515,169100.0
2013-05-23 11:30:00,38.09,38.28,38.07,38.23,203000.0,26.2446,26.3755,26.2308,26.3411,203000.0
2013-05-23 12:00:00,38.24,38.32,38.24,38.28,222700.0,26.348,26.4031,26.348,26.3755,222700.0
2013-05-23 12:30:00,38.27,38.27,38.15,38.24,159700.0,26.3686,26.3686,26.286,26.348,159700.0
2013-05-23 13:00:00,38.24,38.26,38.16,38.18,155900.0,26.348,26.3618,26.2929,26.3066,155900.0
2013-05-23 13:30:00,38.18,38.23,38.15,38.22,220300.0,26.3066,26.3411,26.286,26.3342,220300.0
2013-05-23 14:00:00,38.22,38.29,38.2,38.25,322400.0,26.3342,26.3824,26.3204,26.3549,322400.0
2013-05-23 14:30:00,38.25,38.34,38.22,38.3,298900.0,26.3549,26.4169,26.3342,26.3893,298900.0
2013-05-23 15:00:00,38.3,38.34,38.26,38.29,149200.0,26.3893,26.4169,26.3618,26.3824,149200.0
2013-05-23 15:30:00,38.29,38.36,38.23,38.33,638200.0,26.3824,26.4307,26.3411,26.41,638200.0
2013-05-24 09:30:00,37.86,37.9,37.8,37.85,240000.0,26.0861,26.1137,26.0448,26.0793,240000.0
2013-05-24 10:00:00,37.84,37.85,37.74,37.81,160300.0,26.0724,26.0793,26.0035,26.0517,160300.0
2013-05-24 10:30:00,37.81,37.91,37.81,37.9,200200.0,26.0517,26.1206,26.0517,26.1137,200200.0
2013-05-24 11:00:00,37.89,37.94,37.86,37.89,318500.0,26.1068,26.1413,26.0861,26.1068,318500.0
2013-05-24 11:30:00,37.85,37.93,37.85,37.92,217500.0,26.0793,26.1344,26.0793,26.1275,217500.0
2013-05-24 12:00:00,37.91,37.94,37.9,37.93,84300.0,26.1206,26.1413,26.1137,26.1344,84300.0
2013-05-24 12:30:00,37.92,37.92,37.84,37.84,85300.0,26.1275,26.1275,26.0724,26.0724,85300.0
2013-05-24 13:00:00,37.84,37.95,37.84,37.94,132300.0,26.0724,26.1482,26.0724,26.1413,132300.0
2013-05-24 13:30:00,37.95,37.96,37.93,37.95,128400.0,26.1482,26.155,26.1344,26.1482,128400.0
2013-05-24 14:00:00,37.94,37.98,37.92,37.93,140000.0,26.1413,26.1688,26.1275,26.1344,140000.0
2013-05-24 14:30:00,37.93,38.01,37.92,38.0,95200.0,26.1344,26.1895,26.1275,26.1826,95200.0
2013-05-24 15:00:00,38.0,38.02,37.99,38.0,101600.0,26.1826,26.1964,26.1757,26.1826,101600.0
2013-05-24 15:30:00,38.0,38.04,37.95,38.02,188700.0,26.1826,26.2102,26.1482,26.1964,188700.0
2013-05-28 09:30:00,38.32,38.45,38.32,38.45,492200.0,26.4031,26.4927,26.4031,26.4927,492200.0
2013-05-28 10:00:00,38.46,38.48,38.37,38.38,277200.0,26.4996,26.5133,26.4375,26.4444,277200.0
2013-05-28 10:30:00,38.38,38.39,38.25,38.25,275700.0,26.4444,26.4513,26.3549,26.3549,275700.0
2013-05-28 11:00:00,38.25,38.3,38.19,38.29,307400.0,26.3549,26.3893,26.3135,26.3824,307400.0
2013-05-28 11:30:00,38.29,38.29,38.19,38.19,148300.0,26.3824,26.3824,26.3135,26.3135,148300.0
2013-05-28 12:00:00,38.18,38.22,38.17,38.21,172000.0,26.3066,26.3342,26.2997,26.3273,172000.0
2013-05-28 12:30:00,38.2,38.21,38.17,38.19,104500.0,26.3204,26.3273,26.2997,26.3135,104500.0
2013-05-28 13:00:00,38.19,38.22,38.14,38.15,100600.0,26.3135,26.3342,26.2791,26.286,100600.0
2013-05-28 13:30:00,38.13,38.14,38.06,38.09,169700.0,26.2722,26.2791,26.2239,26.2446,169700.0
2013-05-28 14:00:00,38.09,38.1,38.04,38.08,317700.0,26.2446,26.2515,26.2102,26.2377,317700.0
2013-05-28 14:30:00,38.09,38.15,38.04,38.14,180100.0,26.2446,26.286,26.2102,26.2791,180100.0
2013-05-28 15:00:00,38.14,38.15,38.09,38.11,108700.0,26.2791,26.286,26.2446,26.2584,108700.0
2013-05-28 15:30:00,38.1,38.16,38.08,38.1,376100.0,26.2515,26.2929,26.2377,26.2515,376100.0
2013-05-29 09:30:00,37.82,37.85,37.72,37.76,309700.0,26.0586,26.0793,25.9897,26.0172,309700.0
2013-05-29 10:00:00,37.75,37.82,37.7,37.73,379200.0,26.0104,26.0586,25.9759,25.9966,379200.0
2013-05-29 10:30:00,37.72,37.79,37.64,37.65,198400.0,25.9897,26.0379,25.9346,25.9415,198400.0
2013-05-29 11:00:00,37.65,37.67,37.58,37.66,156000.0,25.9415,25.9552,25.8932,25.9483,156000.0
2013-05-29 11:30:00,37.66,37.72,37.62,37.69,111900.0,25.9483,25.9897,25.9208,25.969,111900.0
2013-05-29 12:00:00,37.69,37.7,37.64,37.68,116700.0,25.969,25.9759,25.9346,25.9621,116700.0
2013-05-29 12:30:00,37.68,37.69,37.61,37.62,61600.0,25.9621,25.969,25.9139,25.9208,61600.0
2013-05-29 13:00:00,37.63,37.68,37.63,37.66,144000.0,25.9277,25.9621,25.9277,25.9483,144000.0
2013-05-29 13:30:00,37.66,37.75,37.64,37.73,192200.0,25.9483,26.0104,25.9346,25.9966,192200.0
2013-05-29 14:00:00,37.72,37.79,37.72,37.76,90600.0,25.9897,26.0379,25.9897,26.0172,90600.0
2013-05-29 14:30:00,37.75,37.79,37.74,37.74,140700.0,26.0104,26.0379,26.0035,26.0035,140700.0
2013-05-29 15:00:00,37.74,37.78,37.73,37.77,144900.0,26.0035,26.031,25.9966,26.0241,144900.0
2013-05-29 15:30:00,37.78,37.79,37.72,37.78,308900.0,26.031,26.0379,25.9897,26.031,308900.0
2013-05-30 09:30:00,37.8,37.91,37.77,37.9,296100.0,26.0448,26.1206,26.0241,26.1137,296100.0
2013-05-30 10:00:00,37.89,37.92,37.85,37.9,224000.0,26.1068,26.1275,26.0793,26.1137,224000.0
2013-05-30 10:30:00,37.91,37.99,37.9,37.98,109400.0,26.1206,26.1757,26.1137,26.1688,109400.0
2013-05-30 11:00:00,37.98,37.98,37.86,37.91,226100.0,26.1688,26.1688,26.0861,26.1206,226100.0
2013-05-30 11:30:00,37.91,37.98,37.91,37.98,143600.0,26.1206,26.1688,26.1206,26.1688,143600.0
2013-05-30 12:00:00,37.97,38.01,37.97,38.0,131800.0,26.1619,26.1895,26.1619,26.1826,131800.0
2013-05-30 12:30:00,37.99,37.99,37.96,37.98,131400.0,26.1757,26.1757,26.155,26.1688,131400.0
2013-05-30 13:00:00,37.98,38.0,37.93,38.0,96000.0,26.1688,26.1826,26.1344,26.1826,96000.0
2013-05-30 13:30:00,38.0,38.05,37.98,38.03,193600.0,26.1826,26.2171,26.1688,26.2033,193600.0
2013-05-30 14:00:00,38.04,38.05,37.99,38.04,83000.0,26.2102,26.2171,26.1757,26.2102,83000.0
2013-05-30 14:30:00,38.04,38.05,37.99,38.02,147000.0,26.2102,26.2171,26.1757,26.1964,147000.0
2013-05-30 15:00:00,38.02,38.03,37.97,37.98,125000.0,26.1964,26.2033,26.1619,26.1688,125000.0
2013-05-30 15:30:00,37.98,38.01,37.92,37.95,542800.0,26.1688,26.1895,26.1275,26.1482,542800.0
2013-05-31 09:30:00,37.51,37.56,37.43,37.46,338000.0,25.845,25.8794,25.7899,25.8105,338000.0
2013-05-31 10:00:00,37.48,37.48,37.37,37.45,99400.0,25.8243,25.8243,25.7485,25.8036,99400.0
2013-05-31 10:30:00,37.45,37.53,37.41,37.43,149900.0,25.8036,25.8588,25.7761,25.7899,149900.0
2013-05-31 11:00:00,37.44,37.55,37.41,37.41,387800.0,25.7968,25.8726,25.7761,25.7761,387800.0
2013-05-31 11:30:00,37.42,37.44,37.38,37.41,149100.0,25.783,25.7968,25.7554,25.7761,149100.0
2013-05-31 12:00:00,37.41,37.41,37.33,37.37,112700.0,25.7761,25.7761,25.721,25.7485,112700.0
2013-05-31 12:30:00,37.36,37.38,37.34,37.35,169700.0,25.7416,25.7554,25.7279,25.7347,169700.0
2013-05-31 13:00:00,37.36,37.41,37.35,37.39,166300.0,25.7416,25.7761,25.7347,25.7623,166300.0
2013-05-31 13:30:00,37.39,37.39,37.33,37.36,239200.0,25.7623,25.7623,25.721,25.7416,239200.0
2013-05-31 14:00:00,37.35,37.36,37.3,37.35,636700.0,25.7347,25.7416,25.7003,25.7347,636700.0
2013-05-31 14:30:00,37.34,37.34,37.26,37.27,493000.0,25.7279,25.7279,25.6727,25.6796,493000.0
2013-05-31 15:00:00,37.27,37.38,37.26,37.35,304900.0,25.6796,25.7554,25.6727,25.7347,304900.0
2013-05-31 15:30:00,37.34,37.37,37.18,37.18,784800.0,25.7279,25.7485,25.6176,25.6176,784800.0
2013-06-03 09:30:00,37.19,37.19,37.03,37.07,279200.0,25.6245,25.6245,25.5143,25.5418,279200.0
2013-06-03 10:00:00,37.08,37.31,37.04,37.22,566200.0,25.5487,25.7072,25.5212,25.6452,566200.0
2013-06-03 10:30:00,37.22,37.22,37.06,37.16,253100.0,25.6452,25.6452,25.5349,25.6038,253100.0
2013-06-03 11:00:00,37.17,37.34,37.15,37.24,520700.0,25.6107,25.7279,25.5969,25.659,520700.0
2013-06-03 11:30:00,37.23,37.33,37.2,37.32,142200.0,25.6521,25.721,25.6314,25.7141,142200.0
2013-06-03 12:00:00,37.31,37.34,37.23,37.27,158000.0,25.7072,25.7279,25.6521,25.6796,158000.0
2013-06-03 12:30:00,37.29,37.3,37.25,37.27,132800.0,25.6934,25.7003,25.6658,25.6796,132800.0
2013-06-03 13:00:00,37.27,37.31,37.27,37.3,319100.0,25.6796,25.7072,25.6796,25.7003,319100.0
2013-06-03 13:30:00,37.3,37.36,37.28,37.34,370000.0,25.7003,25.7416,25.6865,25.7279,370000.0
2013-06-03 14:00:00,37.33,37.41,37.3,37.34,281800.0,25.721,25.7761,25.7003,25.7279,281800.0
2013-06-03 14:30:00,37.33,37.41,37.32,37.37,114400.0,25.721,25.7761,25.7141,25.7485,114400.0
2013-06-03 15:00:00,37.37,37.43,37.37,37.41,229000.0,25.7485,25.7899,25.7485,25.7761,229000.0
2013-06-03 15:30:00,37.41,37.52,37.4,37.45,2305300.0,25.7761,25.8519,25.7692,25.8036,2305300.0
2013-06-04 09:30:00,37.71,37.76,37.64,37.71,561100.0,25.9828,26.0172,25.9346,25.9828,561100.0
2013-06-04 10:00:00,37.72,37.72,37.61,37.65,204700.0,25.9897,25.9897,25.9139,25.9415,204700.0
2013-06-04 10:30:00,37.66,37.68,37.58,37.6,268200.0,25.9483,25.9621,25.8932,25.907,268200.0
2013-06-04 11:00:00,37.56,37.63,37.55,37.62,90200.0,25.8794,25.9277,25.8726,25.9208,90200.0
2013-06-04 11:30:00,37.62,37.66,37.58,37.65,96800.0,25.9208,25.9483,25.8932,25.9415,96800.0
2013-06-04 12:00:00,37.65,37.65,37.52,37.52,130600.0,25.9415,25.9415,25.8519,25.8519,130600.0
2013-06-04 12:30:00,37.51,37.56,37.51,37.55,67300.0,25.845,25.8794,25.845,25.8726,67300.0
2013-06-04 13:00:00,37.55,37.57,37.47,37.48,85000.0,25.8726,25.8863,25.8174,25.8243,85000.0
2013-06-04 13:30:00,37.48,37.48,37.35,37.42,145900.0,25.8243,25.8243,25.7347,25.783,145900.0
2013-06-04 14:00:00,37.41,37.41,37.33,37.4,110000.0,25.7761,25.7761,25.721,25.7692,110000.0
2013-06-04 14:30:00,37.4,37.5,37.4,37.43,179500.0,25.7692,25.8381,25.7692,25.7899,179500.0
2013-06-04 15:00:00,37.44,37.51,37.43,37.47,175500.0,25.7968,25.845,25.7899,25.8174,175500.0
2013-06-04 15:30:00,37.47,37.59,37.47,37.52,352700.0,25.8174,25.9001,25.8174,25.8519,352700.0
2013-06-05 09:30:00,37.09,37.11,37.02,37.03,254800.0,25.5556,25.5694,25.5074,25.5143,254800.0
2013-06-05 10:00:00,37.04,37.1,36.9,36.99,283000.0,25.5212,25.5625,25.4247,25.4867,283000.0
2013-06-05 10:30:00,36.99,37.01,36.87,36.9,178700.0,25.4867,25.5005,25.404,25.4247,178700.0
2013-06-05 11:00:00,36.89,36.9,36.84,36.84,170800.0,25.4178,25.4247,25.3833,25.3833,170800.0
2013-06-05 11:30:00,36.85,36.88,36.8,36.84,377100.0,25.3902,25.4109,25.3558,25.3833,377100.0
2013-06-05 12:00:00,36.84,36.86,36.79,36.8,376000.0,25.3833,25.3971,25.3489,25.3558,376000.0
2013-06-05 12:30:00,36.8,36.82,36.77,36.78,133200.0,25.3558,25.3696,25.3351,25.342,133200.0
2013-06-05 13:00:00,36.78,36.85,36.78,36.83,222500.0,25.342,25.3902,25.342,25.3765,222500.0
2013-06-05 13:30:00,36.83,36.88,36.81,36.83,83800.0,25.3765,25.4109,25.3627,25.3765,83800.0
2013-06-05 14:00:00,36.83,36.85,36.73,36.74,234800.0,25.3765,25.3902,25.3076,25.3144,234800.0
2013-06-05 14:30:00,36.73,36.81,36.72,36.79,313800.0,25.3076,25.3627,25.3007,25.3489,313800.0
2013-06-05 15:00:00,36.78,36.8,36.72,36.8,335200.0,25.342,25.3558,25.3007,25.3558,335200.0
2013-06-05 15:30:00,36.8,36.83,36.68,36.68,594300.0,25.3558,25.3765,25.2731,25.2731,594300.0
2013-06-06 09:30:00,36.67,36.8,36.66,36.74,190800.0,25.2662,25.3558,25.2593,25.3144,190800.0
2013-06-06 10:00:00,36.75,36.81,36.64,36.66,179400.0,25.3213,25.3627,25.2455,25.2593,179400.0
2013-06-06 10:30:00,36.66,36.72,36.63,36.7,374500.0,25.2593,25.3007,25.2387,25.2869,374500.0
2013-06-06 11:00:00,36.71,36.72,36.62,36.62,307500.0,25.2938,25.3007,25.2318,25.2318,307500.0
2013-06-06 11:30:00,36.62,36.74,36.59,36.69,338200.0,25.2318,25.3144,25.2111,25.28,338200.0
2013-06-06 12:00:00,36.68,36.76,36.59,36.61,304700.0,25.2731,25.3282,25.2111,25.2249,304700.0
2013-06-06 12:30:00,36.62,36.63,36.51,36.54,164000.0,25.2318,25.2387,25.156,25.1766,164000.0
2013-06-06 13:00:00,36.54,36.65,36.53,36.56,139900.0,25.1766,25.2524,25.1698,25.1904,139900.0
2013-06-06 13:30:00,36.56,36.68,36.55,36.67,126100.0,25.1904,25.2731,25.1835,25.2662,126100.0
2013-06-06 14:00:00,36.67,36.77,36.62,36.77,494600.0,25.2662,25.3351,25.2318,25.3351,494600.0
2013-06-06 14:30:00,36.77,36.79,36.71,36.76,147600.0,25.3351,25.3489,25.2938,25.3282,147600.0
2013-06-06 15:00:00,36.77,36.81,36.73,36.81,186500.0,25.3351,25.3627,25.3076,25.3627,186500.0
2013-06-06 15:30:00,36.81,36.92,36.81,36.91,472400.0,25.3627,25.4385,25.3627,25.4316,472400.0
2013-06-07 09:30:00,36.92,36.92,36.79,36.9,818200.0,25.4385,25.4385,25.3489,25.4247,818200.0
2013-06-07 10:00:00,36.9,37.14,36.9,37.14,255300.0,25.4247,25.5901,25.4247,25.5901,255300.0
2013-06-07 10:30:00,37.13,37.23,37.13,37.19,156900.0,25.5832,25.6521,25.5832,25.6245,156900.0
2013-06-07 11:00:00,37.19,37.27,37.16,37.23,128800.0,25.6245,25.6796,25.6038,25.6521,128800.0
2013-06-07 11:30:00,37.23,37.25,37.19,37.23,123400.0,25.6521,25.6658,25.6245,25.6521,123400.0
2013-06-07 12:00:00,37.23,37.27,37.2,37.24,105200.0,25.6521,25.6796,25.6314,25.659,105200.0
2013-06-07 12:30:00,37.25,37.25,37.17,37.23,177800.0,25.6658,25.6658,25.6107,25.6521,177800.0
2013-06-07 13:00:00,37.23,37.27,37.23,37.25,110700.0,25.6521,25.6796,25.6521,25.6658,110700.0
2013-06-07 13:30:00,37.25,37.28,37.24,37.25,162000.0,25.6658,25.6865,25.659,25.6658,162000.0
2013-06-07 14:00:00,37.25,37.27,37.18,37.2,430800.0,25.6658,25.6796,25.6176,25.6314,430800.0
2013-06-07 14:30:00,37.2,37.31,37.18,37.3,193700.0,25.6314,25.7072,25.6176,25.7003,193700.0
2013-06-07 15:00:00,37.29,37.32,37.26,37.3,167400.0,25.6934,25.7141,25.6727,25.7003,167400.0
2013-06-07 15:30:00,37.3,37.34,37.29,37.31,318100.0,25.7003,25.7279,25.6934,25.7072,318100.0
2013-06-10 09:30:00,37.44,37.44,37.26,37.26,767100.0,25.7968,25.7968,25.6727,25.6727,767100.0
2013-06-10 10:00:00,37.27,37.28,37.2,37.28,229400.0,25.6796,25.6865,25.6314,25.6865,229400.0
2013-06-10 10:30:00,37.28,37.35,37.27,37.31,203100.0,25.6865,25.7347,25.6796,25.7072,203100.0
2013-06-10 11:00:00,37.31,37.42,37.31,37.37,123900.0,25.7072,25.783,25.7072,25.7485,123900.0
2013-06-10 11:30:00,37.37,37.42,37.36,37.39,144400.0,25.7485,25.783,25.7416,25.7623,144400.0
2013-06-10 12:00:00,37.39,37.41,37.35,37.36,100400.0,25.7623,25.7761,25.7347,25.7416,100400.0
2013-06-10 12:30:00,37.36,37.37,37.31,37.31,69700.0,25.7416,25.7485,25.7072,25.7072,69700.0
2013-06-10 13:00:00,37.32,37.35,37.3,37.33,116300.0,25.7141,25.7347,25.7003,25.721,116300.0
2013-06-10 13:30:00,37.33,37.38,37.3,37.36,117100.0,25.721,25.7554,25.7003,25.7416,117100.0
2013-06-10 14:00:00,37.36,37.37,37.28,37.31,103400.0,25.7416,25.7485,25.6865,25.7072,103400.0
2013-06-10 14:30:00,37.31,37.41,37.3,37.4,134700.0,25.7072,25.7761,25.7003,25.7692,134700.0
2013-06-10 15:00:00,37.41,37.41,37.34,37.35,87200.0,25.7761,25.7761,25.7279,25.7347,87200.0
2013-06-10 15:30:00,37.37,37.38,37.31,37.34,403800.0,25.7485,25.7554,25.7072,25.7279,403800.0
2013-06-11 09:30:00,36.81,36.84,36.72,36.81,304300.0,25.3627,25.3833,25.3007,25.3627,304300.0
2013-06-11 10:00:00,36.82,36.89,36.8,36.88,103200.0,25.3696,25.4178,25.3558,25.4109,103200.0
2013-06-11 10:30:00,36.88,36.95,36.88,36.91,157300.0,25.4109,25.4591,25.4109,25.4316,157300.0
2013-06-11 11:00:00,36.91,37.03,36.88,37.03,365900.0,25.4316,25.5143,25.4109,25.5143,365900.0
2013-06-11 11:30:00,37.03,37.08,36.98,36.99,160000.0,25.5143,25.5487,25.4798,25.4867,160000.0
2013-06-11 12:00:00,36.99,37.04,36.96,37.0,173700.0,25.4867,25.5212,25.466,25.4936,173700.0
2013-06-11 12:30:00,37.01,37.01,36.97,36.98,138300.0,25.5005,25.5005,25.4729,25.4798,138300.0
2013-06-11 13:00:00,36.99,37.0,36.89,36.9,266500.0,25.4867,25.4936,25.4178,25.4247,266500.0
2013-06-11 13:30:00,36.9,36.92,36.82,36.84,263500.0,25.4247,25.4385,25.3696,25.3833,263500.0
2013-06-11 14:00:00,36.83,36.88,36.79,36.87,134600.0,25.3765,25.4109,25.3489,25.404,134600.0
2013-06-11 14:30:00,36.88,36.98,36.86,36.98,307500.0,25.4109,25.4798,25.3971,25.4798,307500.0
2013-06-11 15:00:00,36.99,37.0,36.91,36.92,161000.0,25.4867,25.4936,25.4316,25.4385,161000.0
2013-06-11 15:30:00,36.92,36.93,36.82,36.88,545700.0,25.4385,25.4454,25.3696,25.4109,545700.0
2013-06-12 09:30:00,37.31,37.32,37.17,37.21,307200.0,25.7072,25.7141,25.6107,25.6383,307200.0
2013-06-12 10:00:00,37.22,37.22,37.05,37.15,151500.0,25.6452,25.6452,25.528,25.5969,151500.0
2013-06-12 10:30:00,37.14,37.17,37.06,37.06,187500.0,25.5901,25.6107,25.5349,25.5349,187500.0
2013-06-12 11:00:00,37.08,37.15,37.04,37.12,107000.0,25.5487,25.5969,25.5212,25.5763,107000.0
2013-06-12 11:30:00,37.1,37.12,36.97,36.99,139900.0,25.5625,25.5763,25.4729,25.4867,139900.0
2013-06-12 12:00:00,37.0,37.01,36.88,36.93,160500.0,25.4936,25.5005,25.4109,25.4454,160500.0
2013-06-12 12:30:00,36.92,36.98,36.9,36.96,88200.0,25.4385,25.4798,25.4247,25.466,88200.0
2013-06-12 13:00:00,36.97,37.02,36.95,36.99,106600.0,25.4729,25.5074,25.4591,25.4867,106600.0
2013-06-12 13:30:00,36.99,37.01,36.93,36.96,77900.0,25.4867,25.5005,25.4454,25.466,77900.0
2013-06-12 14:00:00,36.96,36.97,36.85,36.87,122100.0,25.466,25.4729,25.3902,25.404,122100.0
2013-06-12 14:30:00,36.87,36.9,36.83,36.88,157900.0,25.404,25.4247,25.3765,25.4109,157900.0
2013-06-12 15:00:00,36.89,36.89,36.82,36.87,123800.0,25.4178,25.4178,25.3696,25.404,123800.0
2013-06-12 15:30:00,36.88,36.88,36.8,36.85,220800.0,25.4109,25.4109,25.3558,25.3902,220800.0
2013-06-13 09:30:00,36.98,37.01,36.87,37.01,242400.0,25.4798,25.5005,25.404,25.5005,242400.0
2013-06-13 10:00:00,37.0,37.03,36.93,36.95,110700.0,25.4936,25.5143,25.4454,25.4591,110700.0
2013-06-13 10:30:00,36.95,37.02,36.95,36.98,121900.0,25.4591,25.5074,25.4591,25.4798,121900.0
2013-06-13 11:00:00,36.99,37.08,36.98,37.07,174400.0,25.4867,25.5487,25.4798,25.5418,174400.0
2013-06-13 11:30:00,37.07,37.08,37.01,37.08,118600.0,25.5418,25.5487,25.5005,25.5487,118600.0
2013-06-13 12:00:00,37.08,37.08,37.02,37.04,64500.0,25.5487,25.5487,25.5074,25.5212,64500.0
2013-06-13 12:30:00,37.05,37.2,37.05,37.19,84900.0,25.528,25.6314,25.528,25.6245,84900.0
2013-06-13 13:00:00,37.18,37.19,37.14,37.17,102300.0,25.6176,25.6245,25.5901,25.6107,102300.0
2013-06-13 13:30:00,37.17,37.19,37.13,37.17,75400.0,25.6107,25.6245,25.5832,25.6107,75400.0
2013-06-13 14:00:00,37.17,37.27,37.17,37.26,83200.0,25.6107,25.6796,25.6107,25.6727,83200.0
2013-06-13 14:30:00,37.26,37.3,37.23,37.3,261600.0,25.6727,25.7003,25.6521,25.7003,261600.0
2013-06-13 15:00:00,37.3,37.37,37.29,37.36,130200.0,25.7003,25.7485,25.6934,25.7416,130200.0
2013-06-13 15:30:00,37.36,37.46,37.32,37.42,306800.0,25.7416,25.8105,25.7141,25.783,306800.0
2013-06-14 09:30:00,37.14,37.27,37.1,37.27,239700.0,25.5901,25.6796,25.5625,25.6796,239700.0
2013-06-14 10:00:00,37.27,37.32,37.19,37.2,202700.0,25.6796,25.7141,25.6245,25.6314,202700.0
2013-06-14 10:30:00,37.2,37.22,37.04,37.05,257000.0,25.6314,25.6452,25.5212,25.528,257000.0
2013-06-14 11:00:00,37.05,37.13,37.01,37.11,138100.0,25.528,25.5832,25.5005,25.5694,138100.0
2013-06-14 11:30:00,37.12,37.12,37.01,37.05,124300.0,25.5763,25.5763,25.5005,25.528,124300.0
2013-06-14 12:00:00,37.05,37.05,37.0,37.02,123000.0,25.528,25.528,25.4936,25.5074,123000.0
2013-06-14 12:30:00,37.02,37.04,36.95,36.97,67800.0,25.5074,25.5212,25.4591,25.4729,67800.0
2013-06-14 13:00:00,36.96,36.96,36.88,36.88,136900.0,25.466,25.466,25.4109,25.4109,136900.0
2013-06-14 13:30:00,36.87,36.95,36.86,36.93,135300.0,25.404,25.4591,25.3971,25.4454,135300.0
2013-06-14 14:00:00,36.92,37.04,36.9,37.02,118400.0,25.4385,25.5212,25.4247,25.5074,118400.0
2013-06-14 14:30:00,37.01,37.03,36.91,36.94,378800.0,25.5005,25.5143,25.4316,25.4523,378800.0
2013-06-14 15:00:00,36.94,37.02,36.93,36.98,143300.0,25.4523,25.5074,25.4454,25.4798,143300.0
2013-06-14 15:30:00,36.98,37.01,36.93,36.97,272700.0,25.4798,25.5005,25.4454,25.4729,272700.0
2013-06-17 09:30:00,37.63,37.73,37.63,37.71,353600.0,25.9277,25.9966,25.9277,25.9828,353600.0
2013-06-17 10:00:00,37.72,37.74,37.67,37.7,80700.0,25.9897,26.0035,25.9552,25.9759,80700.0
2013-06-17 10:30:00,37.7,37.72,37.64,37.71,69300.0,25.9759,25.9897,25.9346,25.9828,69300.0
2013-06-17 11:00:00,37.7,37.7,37.59,37.59,95400.0,25.9759,25.9759,25.9001,25.9001,95400.0
2013-06-17 11:30:00,37.58,37.58,37.53,37.55,220000.0,25.8932,25.8932,25.8588,25.8726,220000.0
2013-06-17 12:00:00,37.54,37.56,37.5,37.51,70100.0,25.8657,25.8794,25.8381,25.845,70100.0
2013-06-17 12:30:00,37.52,37.54,37.51,37.51,100800.0,25.8519,25.8657,25.845,25.845,100800.0
2013-06-17 13:00:00,37.52,37.55,37.5,37.54,36900.0,25.8519,25.8726,25.8381,25.8657,36900.0
2013-06-17 13:30:00,37.54,37.55,37.53,37.53,100900.0,25.8657,25.8726,25.8588,25.8588,100900.0
2013-06-17 14:00:00,37.55,37.55,37.36,37.38,127400.0,25.8726,25.8726,25.7416,25.7554,127400.0
2013-06-17 14:30:00,37.38,37.42,37.29,37.33,160600.0,25.7554,25.783,25.6934,25.721,160600.0
2013-06-17 15:00:00,37.33,37.44,37.31,37.41,148500.0,25.721,25.7968,25.7072,25.7761,148500.0
2013-06-17 15:30:00,37.43,37.54,37.43,37.51,306100.0,25.7899,25.8657,25.7899,25.845,306100.0
2013-06-18 09:30:00,37.65,37.73,37.63,37.71,145900.0,25.9415,25.9966,25.9277,25.9828,145900.0
2013-06-18 10:00:00,37.69,37.75,37.65,37.72,93600.0,25.969,26.0104,25.9415,25.9897,93600.0
2013-06-18 10:30:00,37.73,37.77,37.71,37.74,110100.0,25.9966,26.0241,25.9828,26.0035,110100.0
2013-06-18 11:00:00,37.74,37.78,37.73,37.78,253300.0,26.0035,26.031,25.9966,26.031,253300.0
2013-06-18 11:30:00,37.79,37.81,37.74,37.76,290900.0,26.0379,26.0517,26.0035,26.0172,290900.0
2013-06-18 12:00:00,37.77,37.78,37.75,37.76,117000.0,26.0241,26.031,26.0104,26.0172,117000.0
2013-06-18 12:30:00,37.75,37.82,37.75,37.8,164300.0,26.0104,26.0586,26.0104,26.0448,164300.0
2013-06-18 13:00:00,37.8,37.81,37.77,37.79,46600.0,26.0448,26.0517,26.0241,26.0379,46600.0
2013-06-18 13:30:00,37.79,37.81,37.77,37.8,93800.0,26.0379,26.0517,26.0241,26.0448,93800.0
2013-06-18 14:00:00,37.8,37.83,37.76,37.77,223900.0,26.0448,26.0655,26.0172,26.0241,223900.0
2013-06-18 14:30:00,37.78,37.8,37.76,37.78,208900.0,26.031,26.0448,26.0172,26.031,208900.0
2013-06-18 15:00:00,37.79,37.79,37.74,37.78,205700.0,26.0379,26.0379,26.0035,26.031,205700.0
2013-06-18 15:30:00,37.78,37.79,37.72,37.76,223800.0,26.031,26.0379,25.9897,26.0172,223800.0
2013-06-19 09:30:00,37.72,37.74,37.63,37.64,177600.0,25.9897,26.0035,25.9277,25.9346,177600.0
2013-06-19 10:00:00,37.63,37.79,37.6,37.77,183600.0,25.9277,26.0379,25.907,26.0241,183600.0
2013-06-19 10:30:00,37.77,37.8,37.7,37.72,192300.0,26.0241,26.0448,25.9759,25.9897,192300.0
2013-06-19 11:00:00,37.72,37.74,37.68,37.72,118700.0,25.9897,26.0035,25.9621,25.9897,118700.0
2013-06-19 11:30:00,37.71,37.74,37.69,37.69,136800.0,25.9828,26.0035,25.969,25.969,136800.0
2013-06-19 12:00:00,37.69,37.71,37.68,37.71,155200.0,25.969,25.9828,25.9621,25.9828,155200.0
2013-06-19 12:30:00,37.72,37.75,37.7,37.7,57200.0,25.9897,26.0104,25.9759,25.9759,57200.0
2013-06-19 13:00:00,37.71,37.73,37.69,37.71,481100.0,25.9828,25.9966,25.969,25.9828,481100.0
2013-06-19 13:30:00,37.71,37.77,37.7,37.76,572400.0,25.9828,26.0241,25.9759,26.0172,572400.0
2013-06-19 14:00:00,37.77,37.79,37.46,37.51,486600.0,26.0241,26.0379,25.8105,25.845,486600.0
2013-06-19 14:30:00,37.5,37.62,37.12,37.15,321100.0,25.8381,25.9208,25.5763,25.5969,321100.0
2013-06-19 15:00:00,37.15,37.25,37.09,37.23,251300.0,25.5969,25.6658,25.5556,25.6521,251300.0
2013-06-19 15:30:00,37.23,37.23,37.01,37.03,525600.0,25.6521,25.6521,25.5005,25.5143,525600.0
2013-06-20 09:30:00,36.18,36.25,36.12,36.16,458100.0,24.9286,24.9768,24.8873,24.9148,458100.0
2013-06-20 10:00:00,36.17,36.21,35.92,35.93,389700.0,24.9217,24.9493,24.7495,24.7563,389700.0
2013-06-20 10:30:00,35.94,36.01,35.85,35.92,873300.0,24.7632,24.8115,24.7012,24.7495,873300.0
2013-06-20 11:00:00,35.9,35.92,35.79,35.92,1070500.0,24.7357,24.7495,24.6599,24.7495,1070500.0
2013-06-20 11:30:00,35.92,35.98,35.85,35.97,181500.0,24.7495,24.7908,24.7012,24.7839,181500.0
2013-06-20 12:00:00,35.96,36.06,35.96,36.02,210300.0,24.777,24.8459,24.777,24.8184,210300.0
2013-06-20 12:30:00,36.01,36.06,35.96,35.97,165200.0,24.8115,24.8459,24.777,24.7839,165200.0
2013-06-20 13:00:00,35.97,35.99,35.91,35.94,377600.0,24.7839,24.7977,24.7426,24.7632,377600.0
2013-06-20 13:30:00,35.94,35.99,35.89,35.92,120200.0,24.7632,24.7977,24.7288,24.7495,120200.0
2013-06-20 14:00:00,35.92,35.94,35.77,35.77,271200.0,24.7495,24.7632,24.6461,24.6461,271200.0
2013-06-20 14:30:00,35.77,35.8,35.65,35.65,248000.0,24.6461,24.6668,24.5634,24.5634,248000.0
2013-06-20 15:00:00,35.65,35.77,35.63,35.67,213000.0,24.5634,24.6461,24.5496,24.5772,213000.0
2013-06-20 15:30:00,35.67,35.74,35.6,35.67,575700.0,24.5772,24.6254,24.529,24.5772,575700.0
2013-06-21 09:30:00,36.12,36.12,35.95,35.95,323300.0,24.8873,24.8873,24.7701,24.7701,323300.0
2013-06-21 10:00:00,35.94,36.0,35.8,35.82,280000.0,24.7632,24.8046,24.6668,24.6806,280000.0
2013-06-21 10:30:00,35.83,35.87,35.76,35.82,222400.0,24.6874,24.715,24.6392,24.6806,222400.0
2013-06-21 11:00:00,35.83,35.87,35.63,35.63,283000.0,24.6874,24.715,24.5496,24.5496,283000.0
2013-06-21 11:30:00,35.63,35.63,35.47,35.49,686500.0,24.5496,24.5496,24.4394,24.4532,686500.0
2013-06-21 12:00:00,35.49,35.59,35.47,35.5,173700.0,24.4532,24.5221,24.4394,24.4601,173700.0
2013-06-21 12:30:00,35.5,35.78,35.48,35.77,229700.0,24.4601,24.653,24.4463,24.6461,229700.0
2013-06-21 13:00:00,35.78,35.86,35.7,35.75,76000.0,24.653,24.7081,24.5979,24.6323,76000.0
2013-06-21 13:30:00,35.75,35.8,35.66,35.69,111600.0,24.6323,24.6668,24.5703,24.591,111600.0
2013-06-21 14:00:00,35.68,35.76,35.64,35.76,281000.0,24.5841,24.6392,24.5565,24.6392,281000.0
2013-06-21 14:30:00,35.76,35.84,35.74,35.84,147400.0,24.6392,24.6943,24.6254,24.6943,147400.0
2013-06-21 15:00:00,35.84,35.94,35.82,35.9,211000.0,24.6943,24.7632,24.6806,24.7357,211000.0
2013-06-21 15:30:00,35.9,35.92,35.77,35.8,301500.0,24.7357,24.7495,24.6461,24.6668,301500.0
2013-06-24 09:30:00,34.57,34.57,34.41,34.43,627600.0,24.194,24.194,24.0821,24.0961,627600.0
2013-06-24 10:00:00,34.42,34.51,34.39,34.43,193800.0,24.0891,24.152,24.0681,24.0961,193800.0
2013-06-24 10:30:00,34.42,34.57,34.41,34.5,183600.0,24.0891,24.194,24.0821,24.145,183600.0
2013-06-24 11:00:00,34.5,34.55,34.34,34.34,149900.0,24.145,24.18,24.0331,24.0331,149900.0
2013-06-24 11:30:00,34.35,34.45,34.35,34.39,261100.0,24.0401,24.1101,24.0401,24.0681,261100.0
2013-06-24 12:00:00,34.39,34.43,34.33,34.4,93000.0,24.0681,24.0961,24.0261,24.0751,93000.0
2013-06-24 12:30:00,34.4,34.51,34.4,34.51,98900.0,24.0751,24.152,24.0751,24.152,98900.0
2013-06-24 13:00:00,34.51,34.58,34.45,34.57,211700.0,24.152,24.201,24.1101,24.194,211700.0
2013-06-24 13:30:00,34.58,34.66,34.56,34.66,189400.0,24.201,24.257,24.187,24.257,189400.0
2013-06-24 14:00:00,34.66,34.82,34.64,34.79,236600.0,24.257,24.369,24.243,24.348,236600.0
2013-06-24 14:30:00,34.79,34.87,34.72,34.75,357300.0,24.348,24.404,24.299,24.32,357300.0
2013-06-24 15:00:00,34.75,34.79,34.69,34.7,346400.0,24.32,24.348,24.278,24.285,346400.0
2013-06-24 15:30:00,34.7,34.77,34.64,34.65,480900.0,24.285,24.334,24.243,24.25,480900.0
2013-06-25 09:30:00,34.99,34.99,34.83,34.9,328600.0,24.488,24.488,24.376,24.425,328600.0
2013-06-25 10:00:00,34.9,34.92,34.74,34.82,448900.0,24.425,24.439,24.313,24.369,448900.0
2013-06-25 10:30:00,34.81,34.98,34.81,34.96,212000.0,24.362,24.481,24.362,24.467,212000.0
2013-06-25 11:00:00,34.95,34.97,34.88,34.92,224000.0,24.46,24.474,24.411,24.439,224000.0
2013-06-25 11:30:00,34.91,34.97,34.9,34.95,192100.0,24.432,24.474,24.425,24.46,192100.0
2013-06-25 12:00:00,34.95,34.98,34.93,34.93,123200.0,24.46,24.481,24.446,24.446,123200.0
2013-06-25 12:30:00,34.94,35.02,34.93,35.0,203800.0,24.453,24.509,24.446,24.495,203800.0
2013-06-25 13:00:00,35.0,35.01,34.94,34.97,113900.0,24.495,24.502,24.453,24.474,113900.0
2013-06-25 13:30:00,34.96,35.01,34.94,35.0,134600.0,24.467,24.502,24.453,24.495,134600.0
2013-06-25 14:00:00,35.0,35.06,34.98,35.05,383900.0,24.495,24.537,24.481,24.53,383900.0
2013-06-25 14:30:00,35.05,35.1,35.04,35.07,262700.0,24.53,24.565,24.523,24.544,262700.0
2013-06-25 15:00:00,35.07,35.12,35.07,35.12,388600.0,24.544,24.579,24.544,24.579,388600.0
2013-06-25 15:30:00,35.12,35.18,35.11,35.14,671000.0,24.579,24.621,24.572,24.593,671000.0
2013-06-26 09:30:00,35.31,35.35,35.28,35.32,394800.0,24.7119,24.7399,24.6909,24.7189,394800.0
2013-06-26 10:00:00,35.34,35.38,35.31,35.32,237900.0,24.7329,24.7609,24.7119,24.7189,237900.0
2013-06-26 10:30:00,35.31,35.34,35.25,35.26,187300.0,24.7119,24.7329,24.6699,24.6769,187300.0
2013-06-26 11:00:00,35.25,35.25,35.15,35.16,228300.0,24.6699,24.6699,24.6,24.607,228300.0
2013-06-26 11:30:00,35.16,35.19,35.13,35.15,148000.0,24.607,24.6279,24.586,24.6,148000.0
2013-06-26 12:00:00,35.15,35.23,35.15,35.21,113500.0,24.6,24.6559,24.6,24.6419,113500.0
2013-06-26 12:30:00,35.21,35.25,35.19,35.2,99000.0,24.6419,24.6699,24.6279,24.6349,99000.0
2013-06-26 13:00:00,35.21,35.29,35.2,35.28,116900.0,24.6419,24.6979,24.6349,24.6909,116900.0
2013-06-26 13:30:00,35.29,35.29,35.24,35.26,66800.0,24.6979,24.6979,24.6629,24.6769,66800.0
2013-06-26 14:00:00,35.26,35.3,35.23,35.29,150300.0,24.6769,24.7049,24.6559,24.6979,150300.0
2013-06-26 14:30:00,35.29,35.3,35.25,35.28,157400.0,24.6979,24.7049,24.6699,24.6909,157400.0
2013-06-26 15:00:00,35.28,35.33,35.28,35.33,131600.0,24.6909,24.7259,24.6909,24.7259,131600.0
2013-06-26 15:30:00,35.33,35.35,35.28,35.29,364800.0,24.7259,24.7399,24.6909,24.6979,364800.0
2013-06-27 09:30:00,35.62,35.78,35.6,35.76,325700.0,24.9289,25.0409,24.9149,25.0269,325700.0
2013-06-27 10:00:00,35.76,35.77,35.66,35.75,168900.0,25.0269,25.0339,24.9569,25.0199,168900.0
2013-06-27 10:30:00,35.75,35.81,35.68,35.69,114900.0,25.0199,25.0619,24.9709,24.9779,114900.0
2013-06-27 11:00:00,35.69,35.75,35.65,35.69,251800.0,24.9779,25.0199,24.9499,24.9779,251800.0
2013-06-27 11:30:00,35.68,35.7,35.66,35.69,193000.0,24.9709,24.9849,24.9569,24.9779,193000.0
2013-06-27 12:00:00,35.69,35.7,35.61,35.63,63600.0,24.9779,24.9849,24.9219,24.9359,63600.0
2013-06-27 12:30:00,35.64,35.69,35.64,35.67,69200.0,24.9429,24.9779,24.9429,24.9639,69200.0
2013-06-27 13:00:00,35.67,35.73,35.66,35.7,165800.0,24.9639,25.0059,24.9569,24.9849,165800.0
2013-06-27 13:30:00,35.71,35.76,35.68,35.69,70000.0,24.9919,25.0269,24.9709,24.9779,70000.0
2013-06-27 14:00:00,35.69,35.7,35.65,35.69,153300.0,24.9779,24.9849,24.9499,24.9779,153300.0
2013-06-27 14:30:00,35.71,35.75,35.68,35.72,124400.0,24.9919,25.0199,24.9709,24.9989,124400.0
2013-06-27 15:00:00,35.72,35.75,35.7,35.73,125200.0,24.9989,25.0199,24.9849,25.0059,125200.0
2013-06-27 15:30:00,35.73,35.75,35.68,35.69,264200.0,25.0059,25.0199,24.9709,24.9779,264200.0
2013-06-28 09:30:00,35.63,35.69,35.52,35.53,589000.0,24.9359,24.9779,24.8589,24.8659,589000.0
2013-06-28 10:00:00,35.53,35.6,35.49,35.6,610800.0,24.8659,24.9149,24.8379,24.9149,610800.0
2013-06-28 10:30:00,35.59,35.7,35.59,35.67,251600.0,24.9079,24.9849,24.9079,24.9639,251600.0
2013-06-28 11:00:00,35.67,35.8,35.61,35.61,192500.0,24.9639,25.0549,24.9219,24.9219,192500.0
2013-06-28 11:30:00,35.61,35.7,35.58,35.69,97800.0,24.9219,24.9849,24.9009,24.9779,97800.0
2013-06-28 12:00:00,35.68,35.69,35.52,35.58,181700.0,24.9709,24.9779,24.8589,24.9009,181700.0
2013-06-28 12:30:00,35.57,35.62,35.54,35.59,94100.0,24.8939,24.9289,24.8729,24.9079,94100.0
2013-06-28 13:00:00,35.6,35.67,35.56,35.64,125300.0,24.9149,24.9639,24.8869,24.9429,125300.0
2013-06-28 13:30:00,35.65,35.72,35.63,35.71,131800.0,24.9499,24.9989,24.9359,24.9919,131800.0
2013-06-28 14:00:00,35.71,35.74,35.67,35.69,175200.0,24.9919,25.0129,24.9639,24.9779,175200.0
2013-06-28 14:30:00,35.69,35.72,35.67,35.71,105400.0,24.9779,24.9989,24.9639,24.9919,105400.0
2013-06-28 15:00:00,35.71,35.72,35.62,35.72,148200.0,24.9919,24.9989,24.9289,24.9989,148200.0
2013-06-28 15:30:00,35.72,35.77,35.61,35.61,456400.0,24.9989,25.0339,24.9219,24.9219,456400.0
2013-07-01 09:30:00,35.98,36.02,35.92,36.0,1165500.0,25.1808,25.2088,25.1388,25.1948,1165500.0
2013-07-01 10:00:00,35.99,36.07,35.97,36.0,653000.0,25.1878,25.2438,25.1738,25.1948,653000.0
2013-07-01 10:30:00,36.0,36.03,35.97,35.97,265500.0,25.1948,25.2158,25.1738,25.1738,265500.0
2013-07-01 11:00:00,35.97,36.03,35.96,36.02,141900.0,25.1738,25.2158,25.1668,25.2088,141900.0
2013-07-01 11:30:00,36.03,36.09,36.02,36.08,336500.0,25.2158,25.2578,25.2088,25.2508,336500.0
2013-07-01 12:00:00,36.08,36.09,36.01,36.03,131800.0,25.2508,25.2578,25.2018,25.2158,131800.0
2013-07-01 12:30:00,36.03,36.08,36.02,36.04,131900.0,25.2158,25.2508,25.2088,25.2228,131900.0
2013-07-01 13:00:00,36.04,36.07,36.02,36.06,140000.0,25.2228,25.2438,25.2088,25.2368,140000.0
2013-07-01 13:30:00,36.06,36.07,35.95,35.95,131700.0,25.2368,25.2438,25.1598,25.1598,131700.0
2013-07-01 14:00:00,35.96,35.99,35.91,35.94,186600.0,25.1668,25.1878,25.1318,25.1528,186600.0
2013-07-01 14:30:00,35.94,35.99,35.93,35.97,118500.0,25.1528,25.1878,25.1458,25.1738,118500.0
2013-07-01 15:00:00,35.98,36.01,35.97,35.98,221600.0,25.1808,25.2018,25.1738,25.1808,221600.0
2013-07-01 15:30:00,35.97,35.98,35.88,35.93,487400.0,25.1738,25.1808,25.1109,25.1458,487400.0
2013-07-02 09:30:00,35.89,36.07,35.88,36.0,291200.0,25.1178,25.2438,25.1109,25.1948,291200.0
2013-07-02 10:00:00,36.01,36.07,35.99,36.05,231300.0,25.2018,25.2438,25.1878,25.2298,231300.0
2013-07-02 10:30:00,36.04,36.09,36.02,36.09,176000.0,25.2228,25.2578,25.2088,25.2578,176000.0
2013-07-02 11:00:00,36.09,36.09,36.01,36.05,107200.0,25.2578,25.2578,25.2018,25.2298,107200.0
2013-07-02 11:30:00,36.05,36.07,36.02,36.02,110400.0,25.2298,25.2438,25.2088,25.2088,110400.0
2013-07-02 12:00:00,36.02,36.05,35.94,35.96,86900.0,25.2088,25.2298,25.1528,25.1668,86900.0
2013-07-02 12:30:00,35.95,36.01,35.95,36.0,88000.0,25.1598,25.2018,25.1598,25.1948,88000.0
2013-07-02 13:00:00,36.0,36.0,35.93,35.94,66100.0,25.1948,25.1948,25.1458,25.1528,66100.0
2013-07-02 13:30:00,35.93,35.95,35.84,35.9,145900.0,25.1458,25.1598,25.0829,25.1248,145900.0
2013-07-02 14:00:00,35.9,35.9,35.71,35.74,230800.0,25.1248,25.1248,24.9919,25.0129,230800.0
2013-07-02 14:30:00,35.74,35.77,35.64,35.74,198700.0,25.0129,25.0339,24.9429,25.0129,198700.0
2013-07-02 15:00:00,35.73,35.77,35.71,35.73,289500.0,25.0059,25.0339,24.9919,25.0059,289500.0
2013-07-02 15:30:00,35.73,35.82,35.69,35.79,441700.0,25.0059,25.0689,24.9779,25.0479,441700.0
2013-07-03 09:30:00,35.5,35.54,35.45,35.48,434200.0,24.8449,24.8729,24.8099,24.8309,434200.0
2013-07-03 10:00:00,35.48,35.56,35.42,35.56,366900.0,24.8309,24.8869,24.7889,24.8869,366900.0
2013-07-03 10:30:00,35.56,35.57,35.49,35.51,220100.0,24.8869,24.8939,24.8379,24.8519,220100.0
2013-07-03 11:00:00,35.51,35.71,35.51,35.69,218000.0,24.8519,24.9919,24.8519,24.9779,218000.0
2013-07-03 11:30:00,35.69,35.76,35.66,35.76,177000.0,24.9779,25.0269,24.9569,25.0269,177000.0
2013-07-03 12:00:00,35.76,35.83,35.75,35.81,216600.0,25.0269,25.0759,25.0199,25.0619,216600.0
2013-07-03 12:30:00,35.81,35.82,35.74,35.77,310900.0,25.0619,25.0689,25.0129,25.0339,310900.0
2013-07-05 09:30:00,36.08,36.08,35.87,35.87,346700.0,25.2508,25.2508,25.1039,25.1039,346700.0
2013-07-05 10:00:00,35.88,35.89,35.64,35.74,586800.0,25.1109,25.1178,24.9429,25.0129,586800.0
2013-07-05 10:30:00,35.74,35.75,35.64,35.74,177800.0,25.0129,25.0199,24.9429,25.0129,177800.0
2013-07-05 11:00:00,35.73,35.76,35.69,35.69,94600.0,25.0059,25.0269,24.9779,24.9779,94600.0
2013-07-05 11:30:00,35.67,35.77,35.63,35.77,261800.0,24.9639,25.0339,24.9359,25.0339,261800.0
2013-07-05 12:00:00,35.77,35.8,35.75,35.79,202400.0,25.0339,25.0549,25.0199,25.0479,202400.0
2013-07-05 12:30:00,35.79,35.82,35.77,35.8,96400.0,25.0479,25.0689,25.0339,25.0549,96400.0
2013-07-05 13:00:00,35.81,35.84,35.75,35.78,90500.0,25.0619,25.0829,25.0199,25.0409,90500.0
2013-07-05 13:30:00,35.78,35.8,35.76,35.79,101600.0,25.0409,25.0549,25.0269,25.0479,101600.0
2013-07-05 14:00:00,35.8,35.87,35.78,35.86,166600.0,25.0549,25.1039,25.0409,25.0969,166600.0
2013-07-05 14:30:00,35.86,35.9,35.85,35.86,99400.0,25.0969,25.1248,25.0899,25.0969,99400.0
2013-07-05 15:00:00,35.87,35.88,35.8,35.83,188100.0,25.1039,25.1109,25.0549,25.0759,188100.0
2013-07-05 15:30:00,35.82,35.93,35.82,35.92,350100.0,25.0689,25.1458,25.0689,25.1388,350100.0
2013-07-08 09:30:00,36.06,36.1,36.02,36.1,342200.0,25.2368,25.2648,25.2088,25.2648,342200.0
2013-07-08 10:00:00,36.09,36.17,36.09,36.13,245800.0,25.2578,25.3138,25.2578,25.2858,245800.0
2013-07-08 10:30:00,36.15,36.16,36.12,36.13,255900.0,25.2998,25.3068,25.2788,25.2858,255900.0
2013-07-08 11:00:00,36.13,36.17,36.06,36.09,230900.0,25.2858,25.3138,25.2368,25.2578,230900.0
2013-07-08 11:30:00,36.08,36.09,35.99,36.0,114100.0,25.2508,25.2578,25.1878,25.1948,114100.0
2013-07-08 12:00:00,36.01,36.03,35.98,36.01,107200.0,25.2018,25.2158,25.1808,25.2018,107200.0
2013-07-08 12:30:00,36.01,36.05,36.01,36.02,106000.0,25.2018,25.2298,25.2018,25.2088,106000.0
2013-07-08 13:00:00,36.02,36.06,36.01,36.03,67700.0,25.2088,25.2368,25.2018,25.2158,67700.0
2013-07-08 13:30:00,36.03,36.1,36.03,36.08,98100.0,25.2158,25.2648,25.2158,25.2508,98100.0
2013-07-08 14:00:00,36.09,36.11,36.08,36.09,105600.0,25.2578,25.2718,25.2508,25.2578,105600.0
2013-07-08 14:30:00,36.09,36.15,36.09,36.13,176600.0,25.2578,25.2998,25.2578,25.2858,176600.0
2013-07-08 15:00:00,36.13,36.14,36.1,36.11,176400.0,25.2858,25.2928,25.2648,25.2718,176400.0
2013-07-08 15:30:00,36.1,36.13,36.07,36.13,356000.0,25.2648,25.2858,25.2438,25.2858,356000.0
2013-07-09 09:30:00,36.42,36.44,36.32,36.33,352100.0,25.4888,25.5028,25.4188,25.4258,352100.0
2013-07-09 10:00:00,36.32,36.33,36.13,36.14,237700.0,25.4188,25.4258,25.2858,25.2928,237700.0
2013-07-09 10:30:00,36.14,36.24,36.11,36.23,395700.0,25.2928,25.3628,25.2718,25.3558,395700.0
2013-07-09 11:00:00,36.23,36.27,36.21,36.24,784600.0,25.3558,25.3838,25.3418,25.3628,784600.0
2013-07-09 11:30:00,36.25,36.26,36.2,36.25,439600.0,25.3698,25.3768,25.3348,25.3698,439600.0
2013-07-09 12:00:00,36.25,36.29,36.23,36.28,94800.0,25.3698,25.3978,25.3558,25.3908,94800.0
2013-07-09 12:30:00,36.28,36.34,36.28,36.34,176000.0,25.3908,25.4328,25.3908,25.4328,176000.0
2013-07-09 13:00:00,36.34,36.34,36.31,36.31,122300.0,25.4328,25.4328,25.4118,25.4118,122300.0
2013-07-09 13:30:00,36.32,36.32,36.26,36.28,398800.0,25.4188,25.4188,25.3768,25.3908,398800.0
2013-07-09 14:00:00,36.29,36.34,36.29,36.34,157800.0,25.3978,25.4328,25.3978,25.4328,157800.0
2013-07-09 14:30:00,36.34,36.35,36.3,36.32,314300.0,25.4328,25.4398,25.4048,25.4188,314300.0
2013-07-09 15:00:00,36.32,36.34,36.3,36.33,191400.0,25.4188,25.4328,25.4048,25.4258,191400.0
2013-07-09 15:30:00,36.33,36.35,36.29,36.33,306300.0,25.4258,25.4398,25.3978,25.4258,306300.0
2013-07-10 09:30:00,36.32,36.36,36.28,36.33,112800.0,25.4188,25.4468,25.3908,25.4258,112800.0
2013-07-10 10:00:00,36.34,36.37,36.26,36.3,855700.0,25.4328,25.4538,25.3768,25.4048,855700.0
2013-07-10 10:30:00,36.31,36.38,36.29,36.38,116500.0,25.4118,25.4608,25.3978,25.4608,116500.0
2013-07-10 11:00:00,36.39,36.4,36.31,36.33,388900.0,25.4678,25.4748,25.4118,25.4258,388900.0
2013-07-10 11:30:00,36.33,36.43,36.33,36.37,375700.0,25.4258,25.4958,25.4258,25.4538,375700.0
2013-07-10 12:00:00,36.37,36.4,36.35,36.38,381800.0,25.4538,25.4748,25.4398,25.4608,381800.0
2013-07-10 12:30:00,36.38,36.42,36.37,36.41,92300.0,25.4608,25.4888,25.4538,25.4818,92300.0
2013-07-10 13:00:00,36.42,36.44,36.41,36.42,94800.0,25.4888,25.5028,25.4818,25.4888,94800.0
2013-07-10 13:30:00,36.42,36.44,36.4,36.4,58600.0,25.4888,25.5028,25.4748,25.4748,58600.0
2013-07-10 14:00:00,36.38,36.67,36.36,36.52,360100.0,25.4608,25.6637,25.4468,25.5588,360100.0
2013-07-10 14:30:00,36.52,36.54,36.35,36.39,573500.0,25.5588,25.5728,25.4398,25.4678,573500.0
2013-07-10 15:00:00,36.4,36.48,36.36,36.47,826600.0,25.4748,25.5308,25.4468,25.5238,826600.0
2013-07-10 15:30:00,36.46,36.47,36.4,36.42,1256600.0,25.5168,25.5238,25.4748,25.4888,1256600.0
2013-07-11 09:30:00,37.1,37.13,37.0,37.03,484900.0,25.9647,25.9857,25.8947,25.9157,484900.0
2013-07-11 10:00:00,37.04,37.08,36.97,37.08,454700.0,25.9227,25.9507,25.8737,25.9507,454700.0
2013-07-11 10:30:00,37.08,37.12,37.03,37.07,161800.0,25.9507,25.9787,25.9157,25.9437,161800.0
2013-07-11 11:00:00,37.07,37.13,37.03,37.13,220400.0,25.9437,25.9857,25.9157,25.9857,220400.0
2013-07-11 11:30:00,37.15,37.17,37.1,37.13,251300.0,25.9997,26.0137,25.9647,25.9857,251300.0
2013-07-11 12:00:00,37.14,37.14,37.08,37.1,143100.0,25.9927,25.9927,25.9507,25.9647,143100.0
2013-07-11 12:30:00,37.11,37.11,37.08,37.1,95700.0,25.9717,25.9717,25.9507,25.9647,95700.0
2013-07-11 13:00:00,37.09,37.14,37.09,37.14,160700.0,25.9577,25.9927,25.9577,25.9927,160700.0
2013-07-11 13:30:00,37.13,37.16,37.11,37.15,245800.0,25.9857,26.0067,25.9717,25.9997,245800.0
2013-07-11 14:00:00,37.14,37.28,37.14,37.28,227600.0,25.9927,26.0906,25.9927,26.0906,227600.0
2013-07-11 14:30:00,37.28,37.34,37.28,37.34,280500.0,26.0906,26.1326,26.0906,26.1326,280500.0
2013-07-11 15:00:00,37.34,37.41,37.32,37.4,266700.0,26.1326,26.1816,26.1186,26.1746,266700.0
2013-07-11 15:30:00,37.4,37.44,37.36,37.4,409800.0,26.1746,26.2026,26.1466,26.1746,409800.0
2013-07-12 09:30:00,37.13,37.14,37.02,37.11,207700.0,25.9857,25.9927,25.9087,25.9717,207700.0
2013-07-12 10:00:00,37.13,37.16,37.08,37.13,166400.0,25.9857,26.0067,25.9507,25.9857,166400.0
2013-07-12 10:30:00,37.13,37.19,37.11,37.13,222600.0,25.9857,26.0277,25.9717,25.9857,222600.0
2013-07-12 11:00:00,37.13,37.15,37.11,37.11,89300.0,25.9857,25.9997,25.9717,25.9717,89300.0
2013-07-12 11:30:00,37.11,37.13,37.06,37.08,93400.0,25.9717,25.9857,25.9367,25.9507,93400.0
2013-07-12 12:00:00,37.08,37.09,37.05,37.08,172800.0,25.9507,25.9577,25.9297,25.9507,172800.0
2013-07-12 12:30:00,37.09,37.17,37.06,37.17,210700.0,25.9577,26.0137,25.9367,26.0137,210700.0
2013-07-12 13:00:00,37.16,37.19,37.06,37.16,103500.0,26.0067,26.0277,25.9367,26.0067,103500.0
2013-07-12 13:30:00,37.16,37.16,37.12,37.12,95000.0,26.0067,26.0067,25.9787,25.9787,95000.0
2013-07-12 14:00:00,37.12,37.16,37.1,37.13,264300.0,25.9787,26.0067,25.9647,25.9857,264300.0
2013-07-12 14:30:00,37.14,37.15,37.12,37.13,151200.0,25.9927,25.9997,25.9787,25.9857,151200.0
2013-07-12 15:00:00,37.14,37.16,37.11,37.14,193700.0,25.9927,26.0067,25.9717,25.9927,193700.0
2013-07-12 15:30:00,37.15,37.21,37.14,37.2,392400.0,25.9997,26.0417,25.9927,26.0347,392400.0
2013-07-15 09:30:00,37.29,37.33,37.23,37.25,857900.0,26.0976,26.1256,26.0557,26.0697,857900.0
2013-07-15 10:00:00,37.26,37.31,37.23,37.24,220000.0,26.0767,26.1116,26.0557,26.0627,220000.0
2013-07-15 10:30:00,37.23,37.3,37.23,37.28,157600.0,26.0557,26.1046,26.0557,26.0906,157600.0
2013-07-15 11:00:00,37.28,37.3,37.27,37.28,164700.0,26.0906,26.1046,26.0837,26.0906,164700.0
2013-07-15 11:30:00,37.28,37.32,37.28,37.31,175600.0,26.0906,26.1186,26.0906,26.1116,175600.0
2013-07-15 12:00:00,37.32,37.39,37.32,37.34,168100.0,26.1186,26.1676,26.1186,26.1326,168100.0
2013-07-15 12:30:00,37.34,37.34,37.3,37.3,89800.0,26.1326,26.1326,26.1046,26.1046,89800.0
2013-07-15 13:00:00,37.31,37.33,37.3,37.33,75400.0,26.1116,26.1256,26.1046,26.1256,75400.0
2013-07-15 13:30:00,37.33,37.36,37.32,37.34,156300.0,26.1256,26.1466,26.1186,26.1326,156300.0
2013-07-15 14:00:00,37.33,37.38,37.33,37.38,98600.0,26.1256,26.1606,26.1256,26.1606,98600.0
2013-07-15 14:30:00,37.39,37.41,37.37,37.41,406200.0,26.1676,26.1816,26.1536,26.1816,406200.0
2013-07-15 15:00:00,37.4,37.42,37.38,37.4,302000.0,26.1746,26.1886,26.1606,26.1746,302000.0
2013-07-15 15:30:00,37.4,37.41,37.37,37.39,278700.0,26.1746,26.1816,26.1536,26.1676,278700.0
2013-07-16 09:30:00,37.35,37.36,37.26,37.31,265900.0,26.1396,26.1466,26.0767,26.1116,265900.0
2013-07-16 10:00:00,37.3,37.38,37.27,37.36,230200.0,26.1046,26.1606,26.0837,26.1466,230200.0
2013-07-16 10:30:00,37.35,37.38,37.33,37.35,142700.0,26.1396,26.1606,26.1256,26.1396,142700.0
2013-07-16 11:00:00,37.35,37.35,37.27,37.33,140400.0,26.1396,26.1396,26.0837,26.1256,140400.0
2013-07-16 11:30:00,37.34,37.34,37.26,37.29,93900.0,26.1326,26.1326,26.0767,26.0976,93900.0
2013-07-16 12:00:00,37.29,37.33,37.28,37.33,63700.0,26.0976,26.1256,26.0906,26.1256,63700.0
2013-07-16 12:30:00,37.32,37.35,37.3,37.3,58800.0,26.1186,26.1396,26.1046,26.1046,58800.0
2013-07-16 13:00:00,37.31,37.31,37.26,37.28,68200.0,26.1116,26.1116,26.0767,26.0906,68200.0
2013-07-16 13:30:00,37.28,37.33,37.27,37.32,71200.0,26.0906,26.1256,26.0837,26.1186,71200.0
2013-07-16 14:00:00,37.32,37.39,37.32,37.37,73100.0,26.1186,26.1676,26.1186,26.1536,73100.0
2013-07-16 14:30:00,37.37,37.42,37.37,37.39,205700.0,26.1536,26.1886,26.1536,26.1676,205700.0
2013-07-16 15:00:00,37.39,37.39,37.31,37.32,271000.0,26.1676,26.1676,26.1116,26.1186,271000.0
2013-07-16 15:30:00,37.34,37.39,37.34,37.36,179200.0,26.1326,26.1676,26.1326,26.1466,179200.0
2013-07-17 09:30:00,37.62,37.65,37.5,37.55,232900.0,26.3286,26.3496,26.2446,26.2796,232900.0
2013-07-17 10:00:00,37.54,37.58,37.52,37.54,257300.0,26.2726,26.3006,26.2586,26.2726,257300.0
2013-07-17 10:30:00,37.54,37.6,37.4,37.46,140900.0,26.2726,26.3146,26.1746,26.2166,140900.0
2013-07-17 11:00:00,37.47,37.52,37.43,37.44,398400.0,26.2236,26.2586,26.1956,26.2026,398400.0
2013-07-17 11:30:00,37.44,37.47,37.4,37.42,203200.0,26.2026,26.2236,26.1746,26.1886,203200.0
2013-07-17 12:00:00,37.42,37.52,37.42,37.49,114400.0,26.1886,26.2586,26.1886,26.2376,114400.0
2013-07-17 12:30:00,37.49,37.58,37.49,37.56,41700.0,26.2376,26.3006,26.2376,26.2866,41700.0
2013-07-17 13:00:00,37.56,37.61,37.56,37.56,101300.0,26.2866,26.3216,26.2866,26.2866,101300.0
2013-07-17 13:30:00,37.57,37.58,37.55,37.57,70000.0,26.2936,26.3006,26.2796,26.2936,70000.0
2013-07-17 14:00:00,37.57,37.58,37.55,37.57,172400.0,26.2936,26.3006,26.2796,26.2936,172400.0
2013-07-17 14:30:00,37.56,37.56,37.46,37.48,198300.0,26.2866,26.2866,26.2166,26.2306,198300.0
2013-07-17 15:00:00,37.48,37.52,37.47,37.51,183200.0,26.2306,26.2586,26.2236,26.2516,183200.0
2013-07-17 15:30:00,37.5,37.52,37.48,37.49,290200.0,26.2446,26.2586,26.2306,26.2376,290200.0
2013-07-18 09:30:00,37.56,37.65,37.55,37.64,229300.0,26.2866,26.3496,26.2796,26.3426,229300.0
2013-07-18 10:00:00,37.64,37.69,37.58,37.67,430800.0,26.3426,26.3776,26.3006,26.3636,430800.0
2013-07-18 10:30:00,37.68,37.71,37.65,37.68,108200.0,26.3706,26.3916,26.3496,26.3706,108200.0
2013-07-18 11:00:00,37.69,37.71,37.65,37.66,104200.0,26.3776,26.3916,26.3496,26.3566,104200.0
2013-07-18 11:30:00,37.65,37.69,37.64,37.64,432800.0,26.3496,26.3776,26.3426,26.3426,432800.0
2013-07-18 12:00:00,37.64,37.66,37.62,37.64,184100.0,26.3426,26.3566,26.3286,26.3426,184100.0
2013-07-18 12:30:00,37.63,37.65,37.6,37.63,76600.0,26.3356,26.3496,26.3146,26.3356,76600.0
2013-07-18 13:00:00,37.63,37.65,37.62,37.64,92600.0,26.3356,26.3496,26.3286,26.3426,92600.0
2013-07-18 13:30:00,37.65,37.72,37.64,37.7,252300.0,26.3496,26.3986,26.3426,26.3846,252300.0
2013-07-18 14:00:00,37.7,37.72,37.69,37.71,65300.0,26.3846,26.3986,26.3776,26.3916,65300.0
2013-07-18 14:30:00,37.7,37.74,37.7,37.71,269800.0,26.3846,26.4126,26.3846,26.3916,269800.0
2013-07-18 15:00:00,37.7,37.71,37.67,37.7,141100.0,26.3846,26.3916,26.3636,26.3846,141100.0
2013-07-18 15:30:00,37.7,37.72,37.67,37.71,629000.0,26.3846,26.3986,26.3636,26.3916,629000.0
2013-07-19 09:30:00,37.58,37.59,37.51,37.57,166400.0,26.3006,26.3076,26.2516,26.2936,166400.0
2013-07-19 10:00:00,37.57,37.62,37.56,37.58,138800.0,26.2936,26.3286,26.2866,26.3006,138800.0
2013-07-19 10:30:00,37.58,37.63,37.57,37.59,168600.0,26.3006,26.3356,26.2936,26.3076,168600.0
2013-07-19 11:00:00,37.59,37.67,37.57,37.67,109400.0,26.3076,26.3636,26.2936,26.3636,109400.0
2013-07-19 11:30:00,37.67,37.67,37.63,37.65,114600.0,26.3636,26.3636,26.3356,26.3496,114600.0
2013-07-19 12:00:00,37.66,37.67,37.62,37.63,177000.0,26.3566,26.3636,26.3286,26.3356,177000.0
2013-07-19 12:30:00,37.64,37.65,37.63,37.64,78000.0,26.3426,26.3496,26.3356,26.3426,78000.0
2013-07-19 13:00:00,37.64,37.67,37.64,37.65,90200.0,26.3426,26.3636,26.3426,26.3496,90200.0
2013-07-19 13:30:00,37.65,37.66,37.64,37.66,73700.0,26.3496,26.3566,26.3426,26.3566,73700.0
2013-07-19 14:00:00,37.66,37.69,37.65,37.68,162300.0,26.3566,26.3776,26.3496,26.3706,162300.0
2013-07-19 14:30:00,37.68,37.69,37.65,37.66,142100.0,26.3706,26.3776,26.3496,26.3566,142100.0
2013-07-19 15:00:00,37.67,37.71,37.66,37.69,162500.0,26.3636,26.3916,26.3566,26.3776,162500.0
2013-07-19 15:30:00,37.69,37.73,37.66,37.67,418600.0,26.3776,26.4056,26.3566,26.3636,418600.0
2013-07-22 09:30:00,37.77,37.79,37.73,37.77,234800.0,26.4336,26.4476,26.4056,26.4336,234800.0
2013-07-22 10:00:00,37.78,37.85,37.75,37.83,365300.0,26.4406,26.4896,26.4196,26.4756,365300.0
2013-07-22 10:30:00,37.83,37.86,37.81,37.83,306500.0,26.4756,26.4966,26.4616,26.4756,306500.0
2013-07-22 11:00:00,37.83,37.87,37.83,37.86,151000.0,26.4756,26.5036,26.4756,26.4966,151000.0
2013-07-22 11:30:00,37.85,37.89,37.83,37.84,143700.0,26.4896,26.5176,26.4756,26.4826,143700.0
2013-07-22 12:00:00,37.84,37.86,37.83,37.85,70000.0,26.4826,26.4966,26.4756,26.4896,70000.0
2013-07-22 12:30:00,37.84,37.87,37.83,37.85,153500.0,26.4826,26.5036,26.4756,26.4896,153500.0
2013-07-22 13:00:00,37.86,37.88,37.84,37.84,115900.0,26.4966,26.5106,26.4826,26.4826,115900.0
2013-07-22 13:30:00,37.84,37.84,37.81,37.81,58400.0,26.4826,26.4826,26.4616,26.4616,58400.0
2013-07-22 14:00:00,37.81,37.86,37.81,37.84,387800.0,26.4616,26.4966,26.4616,26.4826,387800.0
2013-07-22 14:30:00,37.83,37.87,37.83,37.86,149800.0,26.4756,26.5036,26.4756,26.4966,149800.0
2013-07-22 15:00:00,37.86,37.87,37.85,37.86,122000.0,26.4966,26.5036,26.4896,26.4966,122000.0
2013-07-22 15:30:00,37.86,37.88,37.83,37.87,324500.0,26.4966,26.5106,26.4756,26.5036,324500.0
2013-07-23 09:30:00,37.97,38.0,37.94,37.96,208400.0,26.5736,26.5945,26.5526,26.5666,208400.0
2013-07-23 10:00:00,37.96,37.97,37.91,37.93,167700.0,26.5666,26.5736,26.5316,26.5456,167700.0
2013-07-23 10:30:00,37.92,37.95,37.89,37.91,192000.0,26.5386,26.5596,26.5176,26.5316,192000.0
2013-07-23 11:00:00,37.91,37.93,37.88,37.88,167300.0,26.5316,26.5456,26.5106,26.5106,167300.0
2013-07-23 11:30:00,37.88,37.9,37.84,37.89,250400.0,26.5106,26.5246,26.4826,26.5176,250400.0
2013-07-23 12:00:00,37.89,37.91,37.86,37.91,97100.0,26.5176,26.5316,26.4966,26.5316,97100.0
2013-07-23 12:30:00,37.91,37.93,37.89,37.9,55000.0,26.5316,26.5456,26.5176,26.5246,55000.0
2013-07-23 13:00:00,37.91,37.96,37.9,37.96,83200.0,26.5316,26.5666,26.5246,26.5666,83200.0
2013-07-23 13:30:00,37.95,37.98,37.95,37.96,92900.0,26.5596,26.5805,26.5596,26.5666,92900.0
2013-07-23 14:00:00,37.96,37.99,37.95,37.98,187800.0,26.5666,26.5875,26.5596,26.5805,187800.0
2013-07-23 14:30:00,37.98,38.05,37.98,38.04,196600.0,26.5805,26.6295,26.5805,26.6225,196600.0
2013-07-23 15:00:00,38.04,38.04,37.99,38.0,215400.0,26.6225,26.6225,26.5875,26.5945,215400.0
2013-07-23 15:30:00,38.0,38.01,37.91,37.93,270400.0,26.5945,26.6015,26.5316,26.5456,270400.0
2013-07-24 09:30:00,38.08,38.1,37.95,37.96,327400.0,26.6505,26.6645,26.5596,26.5666,327400.0
2013-07-24 10:00:00,37.96,37.97,37.84,37.89,277100.0,26.5666,26.5736,26.4826,26.5176,277100.0
2013-07-24 10:30:00,37.89,37.99,37.87,37.96,93900.0,26.5176,26.5875,26.5036,26.5666,93900.0
2013-07-24 11:00:00,37.96,38.01,37.96,37.99,62600.0,26.5666,26.6015,26.5666,26.5875,62600.0
2013-07-24 11:30:00,37.99,38.02,37.99,37.99,83800.0,26.5875,26.6085,26.5875,26.5875,83800.0
2013-07-24 12:00:00,37.98,37.99,37.88,37.89,124700.0,26.5805,26.5875,26.5106,26.5176,124700.0
2013-07-24 12:30:00,37.89,37.92,37.87,37.89,63000.0,26.5176,26.5386,26.5036,26.5176,63000.0
2013-07-24 13:00:00,37.89,37.91,37.78,37.8,91200.0,26.5176,26.5316,26.4406,26.4546,91200.0
2013-07-24 13:30:00,37.8,37.8,37.76,37.8,122800.0,26.4546,26.4546,26.4266,26.4546,122800.0
2013-07-24 14:00:00,37.79,37.85,37.79,37.84,150600.0,26.4476,26.4896,26.4476,26.4826,150600.0
2013-07-24 14:30:00,37.85,37.85,37.82,37.84,130100.0,26.4896,26.4896,26.4686,26.4826,130100.0
2013-07-24 15:00:00,37.84,37.85,37.78,37.84,162200.0,26.4826,26.4896,26.4406,26.4826,162200.0
2013-07-24 15:30:00,37.84,37.89,37.81,37.89,251800.0,26.4826,26.5176,26.4616,26.5176,251800.0
2013-07-25 09:30:00,37.6,37.68,37.56,37.65,167400.0,26.3146,26.3706,26.2866,26.3496,167400.0
2013-07-25 10:00:00,37.65,37.72,37.65,37.66,297100.0,26.3496,26.3986,26.3496,26.3566,297100.0
2013-07-25 10:30:00,37.66,37.69,37.64,37.69,100300.0,26.3566,26.3776,26.3426,26.3776,100300.0
2013-07-25 11:00:00,37.7,37.7,37.61,37.64,338100.0,26.3846,26.3846,26.3216,26.3426,338100.0
2013-07-25 11:30:00,37.63,37.7,37.63,37.67,71100.0,26.3356,26.3846,26.3356,26.3636,71100.0
2013-07-25 12:00:00,37.68,37.75,37.65,37.73,86800.0,26.3706,26.4196,26.3496,26.4056,86800.0
2013-07-25 12:30:00,37.73,37.78,37.72,37.77,74000.0,26.4056,26.4406,26.3986,26.4336,74000.0
2013-07-25 13:00:00,37.78,37.84,37.76,37.83,135400.0,26.4406,26.4826,26.4266,26.4756,135400.0
2013-07-25 13:30:00,37.83,37.85,37.8,37.81,96400.0,26.4756,26.4896,26.4546,26.4616,96400.0
2013-07-25 14:00:00,37.82,37.86,37.77,37.78,142100.0,26.4686,26.4966,26.4336,26.4406,142100.0
2013-07-25 14:30:00,37.79,37.82,37.75,37.75,162100.0,26.4476,26.4686,26.4196,26.4196,162100.0
2013-07-25 15:00:00,37.75,37.92,37.75,37.9,230500.0,26.4196,26.5386,26.4196,26.5246,230500.0
2013-07-25 15:30:00,37.89,37.98,37.89,37.96,478900.0,26.5176,26.5805,26.5176,26.5666,478900.0
2013-07-26 09:30:00,37.61,37.66,37.57,37.66,362500.0,26.3216,26.3566,26.2936,26.3566,362500.0
2013-07-26 10:00:00,37.66,37.72,37.6,37.6,415100.0,26.3566,26.3986,26.3146,26.3146,415100.0
2013-07-26 10:30:00,37.59,37.6,37.42,37.45,161200.0,26.3076,26.3146,26.1886,26.2096,161200.0
2013-07-26 11:00:00,37.45,37.52,37.43,37.5,87100.0,26.2096,26.2586,26.1956,26.2446,87100.0
2013-07-26 11:30:00,37.5,37.57,37.5,37.57,439400.0,26.2446,26.2936,26.2446,26.2936,439400.0
2013-07-26 12:00:00,37.57,37.61,37.56,37.59,197600.0,26.2936,26.3216,26.2866,26.3076,197600.0
2013-07-26 12:30:00,37.59,37.61,37.58,37.6,112200.0,26.3076,26.3216,26.3006,26.3146,112200.0
2013-07-26 13:00:00,37.59,37.69,37.59,37.66,211400.0,26.3076,26.3776,26.3076,26.3566,211400.0
2013-07-26 13:30:00,37.67,37.68,37.65,37.65,369200.0,26.3636,26.3706,26.3496,26.3496,369200.0
2013-07-26 14:00:00,37.66,37.71,37.63,37.63,235400.0,26.3566,26.3916,26.3356,26.3356,235400.0
2013-07-26 14:30:00,37.62,37.71,37.62,37.68,254300.0,26.3286,26.3916,26.3286,26.3706,254300.0
2013-07-26 15:00:00,37.68,37.72,37.66,37.7,208800.0,26.3706,26.3986,26.3566,26.3846,208800.0
2013-07-26 15:30:00,37.7,37.73,37.68,37.72,387500.0,26.3846,26.4056,26.3706,26.3986,387500.0
2013-07-29 09:30:00,37.4,37.46,37.39,37.43,190000.0,26.1746,26.2166,26.1676,26.1956,190000.0
2013-07-29 10:00:00,37.43,37.43,37.36,37.41,124300.0,26.1956,26.1956,26.1466,26.1816,124300.0
2013-07-29 10:30:00,37.4,37.42,37.36,37.41,144500.0,26.1746,26.1886,26.1466,26.1816,144500.0
2013-07-29 11:00:00,37.41,37.42,37.31,37.34,273000.0,26.1816,26.1886,26.1116,26.1326,273000.0
2013-07-29 11:30:00,37.33,37.37,37.32,37.37,99600.0,26.1256,26.1536,26.1186,26.1536,99600.0
2013-07-29 12:00:00,37.36,37.4,37.36,37.39,54700.0,26.1466,26.1746,26.1466,26.1676,54700.0
2013-07-29 12:30:00,37.4,37.41,37.37,37.37,74200.0,26.1746,26.1816,26.1536,26.1536,74200.0
2013-07-29 13:00:00,37.38,37.39,37.36,37.37,68100.0,26.1606,26.1676,26.1466,26.1536,68100.0
2013-07-29 13:30:00,37.38,37.38,37.33,37.35,72400.0,26.1606,26.1606,26.1256,26.1396,72400.0
2013-07-29 14:00:00,37.36,37.42,37.36,37.41,162800.0,26.1466,26.1886,26.1466,26.1816,162800.0
2013-07-29 14:30:00,37.42,37.42,37.39,37.41,124400.0,26.1886,26.1886,26.1676,26.1816,124400.0
2013-07-29 15:00:00,37.41,37.42,37.35,37.37,257700.0,26.1816,26.1886,26.1396,26.1536,257700.0
2013-07-29 15:30:00,37.38,37.42,37.36,37.37,222300.0,26.1606,26.1886,26.1466,26.1536,222300.0
2013-07-30 09:30:00,37.55,37.58,37.45,37.49,397800.0,26.2796,26.3006,26.2096,26.2376,397800.0
2013-07-30 10:00:00,37.5,37.52,37.44,37.46,93600.0,26.2446,26.2586,26.2026,26.2166,93600.0
2013-07-30 10:30:00,37.45,37.46,37.4,37.42,95900.0,26.2096,26.2166,26.1746,26.1886,95900.0
2013-07-30 11:00:00,37.42,37.44,37.4,37.4,83800.0,26.1886,26.2026,26.1746,26.1746,83800.0
2013-07-30 11:30:00,37.4,37.44,37.39,37.42,85800.0,26.1746,26.2026,26.1676,26.1886,85800.0
2013-07-30 12:00:00,37.42,37.43,37.33,37.36,99300.0,26.1886,26.1956,26.1256,26.1466,99300.0
2013-07-30 12:30:00,37.36,37.37,37.33,37.36,41100.0,26.1466,26.1536,26.1256,26.1466,41100.0
2013-07-30 13:00:00,37.37,37.38,37.3,37.31,42700.0,26.1536,26.1606,26.1046,26.1116,42700.0
2013-07-30 13:30:00,37.31,37.34,37.27,37.33,76100.0,26.1116,26.1326,26.0837,26.1256,76100.0
2013-07-30 14:00:00,37.33,37.35,37.31,37.35,157200.0,26.1256,26.1396,26.1116,26.1396,157200.0
2013-07-30 14:30:00,37.35,37.37,37.35,37.36,78800.0,26.1396,26.1536,26.1396,26.1466,78800.0
2013-07-30 15:00:00,37.36,37.41,37.35,37.4,78900.0,26.1466,26.1816,26.1396,26.1746,78900.0
2013-07-30 15:30:00,37.4,37.42,37.35,37.37,448700.0,26.1746,26.1886,26.1396,26.1536,448700.0
2013-07-31 09:30:00,37.28,37.38,37.28,37.34,231000.0,26.0906,26.1606,26.0906,26.1326,231000.0
2013-07-31 10:00:00,37.35,37.49,37.33,37.48,216500.0,26.1396,26.2376,26.1256,26.2306,216500.0
2013-07-31 10:30:00,37.48,37.52,37.44,37.46,227700.0,26.2306,26.2586,26.2026,26.2166,227700.0
2013-07-31 11:00:00,37.47,37.48,37.35,37.35,3756400.0,26.2236,26.2306,26.1396,26.1396,3756400.0
2013-07-31 11:30:00,37.35,37.44,37.35,37.41,230600.0,26.1396,26.2026,26.1396,26.1816,230600.0
2013-07-31 12:00:00,37.41,37.43,37.38,37.42,110200.0,26.1816,26.1956,26.1606,26.1886,110200.0
2013-07-31 12:30:00,37.41,37.42,37.37,37.37,113100.0,26.1816,26.1886,26.1536,26.1536,113100.0
2013-07-31 13:00:00,37.38,37.39,37.36,37.37,126800.0,26.1606,26.1676,26.1466,26.1536,126800.0
2013-07-31 13:30:00,37.37,37.41,37.37,37.41,162700.0,26.1536,26.1816,26.1536,26.1816,162700.0
2013-07-31 14:00:00,37.4,37.54,37.31,37.51,618900.0,26.1746,26.2726,26.1116,26.2516,618900.0
2013-07-31 14:30:00,37.51,37.67,37.51,37.67,511400.0,26.2516,26.3636,26.2516,26.3636,511400.0
2013-07-31 15:00:00,37.67,37.69,37.51,37.55,428300.0,26.3636,26.3776,26.2516,26.2796,428300.0
2013-07-31 15:30:00,37.55,37.55,37.4,37.43,712800.0,26.2796,26.2796,26.1746,26.1956,712800.0
2013-08-01 09:30:00,37.93,37.97,37.89,37.92,2175000.0,26.5456,26.5736,26.5176,26.5386,2175000.0
2013-08-01 10:00:00,37.91,37.95,37.83,37.92,1241400.0,26.5316,26.5596,26.4756,26.5386,1241400.0
2013-08-01 10:30:00,37.91,37.92,37.83,37.87,1307000.0,26.5316,26.5386,26.4756,26.5036,1307000.0
2013-08-01 11:00:00,37.87,37.91,37.85,37.9,930100.0,26.5036,26.5316,26.4896,26.5246,930100.0
2013-08-01 11:30:00,37.9,37.92,37.87,37.87,268000.0,26.5246,26.5386,26.5036,26.5036,268000.0
2013-08-01 12:00:00,37.88,37.9,37.85,37.9,216000.0,26.5106,26.5246,26.4896,26.5246,216000.0
2013-08-01 12:30:00,37.9,37.91,37.86,37.88,287000.0,26.5246,26.5316,26.4966,26.5106,287000.0
2013-08-01 13:00:00,37.88,37.89,37.85,37.89,380300.0,26.5106,26.5176,26.4896,26.5176,380300.0
2013-08-01 13:30:00,37.89,37.94,37.88,37.94,273000.0,26.5176,26.5526,26.5106,26.5526,273000.0
2013-08-01 14:00:00,37.94,38.01,37.93,38.01,166800.0,26.5526,26.6015,26.5456,26.6015,166800.0
2013-08-01 14:30:00,38.01,38.03,37.97,37.97,291400.0,26.6015,26.6155,26.5736,26.5736,291400.0
2013-08-01 15:00:00,37.98,38.0,37.95,37.98,282600.0,26.5805,26.5945,26.5596,26.5805,282600.0
2013-08-01 15:30:00,37.98,38.02,37.96,37.97,817500.0,26.5805,26.6085,26.5666,26.5736,817500.0
2013-08-02 09:30:00,38.0,38.06,38.0,38.04,493100.0,26.5945,26.6365,26.5945,26.6225,493100.0
2013-08-02 10:00:00,38.05,38.17,38.02,38.17,326900.0,26.6295,26.7135,26.6085,26.7135,326900.0
2013-08-02 10:30:00,38.17,38.19,38.09,38.09,251400.0,26.7135,26.7275,26.6575,26.6575,251400.0
2013-08-02 11:00:00,38.1,38.16,38.07,38.16,215600.0,26.6645,26.7065,26.6435,26.7065,215600.0
2013-08-02 11:30:00,38.17,38.18,38.13,38.14,173400.0,26.7135,26.7205,26.6855,26.6925,173400.0
2013-08-02 12:00:00,38.14,38.19,38.12,38.16,279500.0,26.6925,26.7275,26.6785,26.7065,279500.0
2013-08-02 12:30:00,38.17,38.24,38.17,38.23,89700.0,26.7135,26.7625,26.7135,26.7555,89700.0
2013-08-02 13:00:00,38.23,38.26,38.19,38.23,184200.0,26.7555,26.7765,26.7275,26.7555,184200.0
2013-08-02 13:30:00,38.22,38.24,38.19,38.23,187900.0,26.7485,26.7625,26.7275,26.7555,187900.0
2013-08-02 14:00:00,38.23,38.25,38.22,38.25,161500.0,26.7555,26.7695,26.7485,26.7695,161500.0
2013-08-02 14:30:00,38.25,38.26,38.22,38.25,332900.0,26.7695,26.7765,26.7485,26.7695,332900.0
2013-08-02 15:00:00,38.25,38.26,38.23,38.24,173800.0,26.7695,26.7765,26.7555,26.7625,173800.0
2013-08-02 15:30:00,38.23,38.27,38.22,38.26,420600.0,26.7555,26.7835,26.7485,26.7765,420600.0
2013-08-05 09:30:00,38.13,38.13,38.02,38.05,473400.0,26.6855,26.6855,26.6085,26.6295,473400.0
2013-08-05 10:00:00,38.05,38.07,38.02,38.06,160700.0,26.6295,26.6435,26.6085,26.6365,160700.0
2013-08-05 10:30:00,38.07,38.15,38.07,38.11,330400.0,26.6435,26.6995,26.6435,26.6715,330400.0
2013-08-05 11:00:00,38.12,38.16,38.11,38.15,134000.0,26.6785,26.7065,26.6715,26.6995,134000.0
2013-08-05 11:30:00,38.15,38.15,38.11,38.15,71500.0,26.6995,26.6995,26.6715,26.6995,71500.0
2013-08-05 12:00:00,38.14,38.17,38.13,38.16,35000.0,26.6925,26.7135,26.6855,26.7065,35000.0
2013-08-05 12:30:00,38.17,38.18,38.14,38.17,64900.0,26.7135,26.7205,26.6925,26.7135,64900.0
2013-08-05 13:00:00,38.17,38.17,38.11,38.16,88600.0,26.7135,26.7135,26.6715,26.7065,88600.0
2013-08-05 13:30:00,38.16,38.17,38.14,38.17,109100.0,26.7065,26.7135,26.6925,26.7135,109100.0
2013-08-05 14:00:00,38.16,38.17,38.13,38.15,218200.0,26.7065,26.7135,26.6855,26.6995,218200.0
2013-08-05 14:30:00,38.16,38.18,38.15,38.15,129700.0,26.7065,26.7205,26.6995,26.6995,129700.0
2013-08-05 15:00:00,38.16,38.19,38.13,38.18,272700.0,26.7065,26.7275,26.6855,26.7205,272700.0
2013-08-05 15:30:00,38.18,38.21,38.16,38.21,299800.0,26.7205,26.7415,26.7065,26.7415,299800.0
2013-08-06 09:30:00,38.29,38.31,38.18,38.22,198300.0,26.7975,26.8115,26.7205,26.7485,198300.0
2013-08-06 10:00:00,38.21,38.22,38.09,38.16,244500.0,26.7415,26.7485,26.6575,26.7065,244500.0
2013-08-06 10:30:00,38.16,38.16,38.06,38.06,307400.0,26.7065,26.7065,26.6365,26.6365,307400.0
2013-08-06 11:00:00,38.06,38.16,38.04,38.16,137500.0,26.6365,26.7065,26.6225,26.7065,137500.0
2013-08-06 11:30:00,38.16,38.17,38.13,38.14,63100.0,26.7065,26.7135,26.6855,26.6925,63100.0
2013-08-06 12:00:00,38.14,38.16,38.13,38.15,61700.0,26.6925,26.7065,26.6855,26.6995,61700.0
2013-08-06 12:30:00,38.14,38.2,38.14,38.19,78100.0,26.6925,26.7345,26.6925,26.7275,78100.0
2013-08-06 13:00:00,38.2,38.23,38.19,38.19,144400.0,26.7345,26.7555,26.7275,26.7275,144400.0
2013-08-06 13:30:00,38.19,38.19,38.14,38.15,112000.0,26.7275,26.7275,26.6925,26.6995,112000.0
2013-08-06 14:00:00,38.16,38.17,38.12,38.16,164400.0,26.7065,26.7135,26.6785,26.7065,164400.0
2013-08-06 14:30:00,38.16,38.17,38.13,38.15,239000.0,26.7065,26.7135,26.6855,26.6995,239000.0
2013-08-06 15:00:00,38.15,38.18,38.15,38.17,230200.0,26.6995,26.7205,26.6995,26.7135,230200.0
2013-08-06 15:30:00,38.16,38.19,38.12,38.14,423700.0,26.7065,26.7275,26.6785,26.6925,423700.0
2013-08-07 09:30:00,37.94,38.0,37.91,37.91,750800.0,26.5526,26.5945,26.5316,26.5316,750800.0
2013-08-07 10:00:00,37.9,37.95,37.88,37.93,381900.0,26.5246,26.5596,26.5106,26.5456,381900.0
2013-08-07 10:30:00,37.92,37.98,37.9,37.98,291400.0,26.5386,26.5805,26.5246,26.5805,291400.0
2013-08-07 11:00:00,37.98,37.99,37.93,37.95,361200.0,26.5805,26.5875,26.5456,26.5596,361200.0
2013-08-07 11:30:00,37.95,37.97,37.91,37.93,177000.0,26.5596,26.5736,26.5316,26.5456,177000.0
2013-08-07 12:00:00,37.93,37.95,37.92,37.94,120700.0,26.5456,26.5596,26.5386,26.5526,120700.0
2013-08-07 12:30:00,37.94,37.98,37.94,37.98,85700.0,26.5526,26.5805,26.5526,26.5805,85700.0
2013-08-07 13:00:00,37.99,38.01,37.98,38.0,106500.0,26.5875,26.6015,26.5805,26.5945,106500.0
2013-08-07 13:30:00,38.0,38.0,37.97,37.98,163400.0,26.5945,26.5945,26.5736,26.5805,163400.0
2013-08-07 14:00:00,37.99,37.99,37.93,37.94,401100.0,26.5875,26.5875,26.5456,26.5526,401100.0
2013-08-07 14:30:00,37.94,37.94,37.91,37.94,199000.0,26.5526,26.5526,26.5316,26.5526,199000.0
2013-08-07 15:00:00,37.94,37.98,37.94,37.98,102000.0,26.5526,26.5805,26.5526,26.5805,102000.0
2013-08-07 15:30:00,37.98,37.98,37.92,37.93,300100.0,26.5805,26.5805,26.5386,26.5456,300100.0
2013-08-08 09:30:00,38.13,38.17,38.11,38.15,136100.0,26.6855,26.7135,26.6715,26.6995,136100.0
2013-08-08 10:00:00,38.16,38.16,38.05,38.1,238300.0,26.7065,26.7065,26.6295,26.6645,238300.0
2013-08-08 10:30:00,38.1,38.1,38.01,38.06,160500.0,26.6645,26.6645,26.6015,26.6365,160500.0
2013-08-08 11:00:00,38.06,38.07,38.03,38.07,216300.0,26.6365,26.6435,26.6155,26.6435,216300.0
2013-08-08 11:30:00,38.09,38.12,38.08,38.11,127300.0,26.6575,26.6785,26.6505,26.6715,127300.0
2013-08-08 12:00:00,38.12,38.24,38.11,38.23,104500.0,26.6785,26.7625,26.6715,26.7555,104500.0
2013-08-08 12:30:00,38.23,38.31,38.21,38.27,220800.0,26.7555,26.8115,26.7415,26.7835,220800.0
2013-08-08 13:00:00,38.28,38.32,38.24,38.28,198900.0,26.7905,26.8185,26.7625,26.7905,198900.0
2013-08-08 13:30:00,38.28,38.29,38.24,38.27,88800.0,26.7905,26.7975,26.7625,26.7835,88800.0
2013-08-08 14:00:00,38.26,38.29,38.24,38.28,175300.0,26.7765,26.7975,26.7625,26.7905,175300.0
2013-08-08 14:30:00,38.28,38.29,38.26,38.29,93100.0,26.7905,26.7975,26.7765,26.7975,93100.0
2013-08-08 15:00:00,38.29,38.3,38.26,38.27,247100.0,26.7975,26.8045,26.7765,26.7835,247100.0
2013-08-08 15:30:00,38.28,38.29,38.25,38.27,223700.0,26.7905,26.7975,26.7695,26.7835,223700.0
2013-08-09 09:30:00,38.24,38.36,38.21,38.33,193400.0,26.7625,26.8465,26.7415,26.8255,193400.0
2013-08-09 10:00:00,38.33,38.36,38.25,38.29,177400.0,26.8255,26.8465,26.7695,26.7975,177400.0
2013-08-09 10:30:00,38.29,38.36,38.27,38.3,201300.0,26.7975,26.8465,26.7835,26.8045,201300.0
2013-08-09 11:00:00,38.29,38.3,38.17,38.2,239100.0,26.7975,26.8045,26.7135,26.7345,239100.0
2013-08-09 11:30:00,38.19,38.26,38.19,38.24,49700.0,26.7275,26.7765,26.7275,26.7625,49700.0
2013-08-09 12:00:00,38.24,38.28,38.22,38.27,84700.0,26.7625,26.7905,26.7485,26.7835,84700.0
2013-08-09 12:30:00,38.27,38.34,38.27,38.3,43700.0,26.7835,26.8325,26.7835,26.8045,43700.0
2013-08-09 13:00:00,38.31,38.35,38.29,38.34,52200.0,26.8115,26.8395,26.7975,26.8325,52200.0
2013-08-09 13:30:00,38.35,38.37,38.33,38.35,79300.0,26.8395,26.8535,26.8255,26.8395,79300.0
2013-08-09 14:00:00,38.35,38.37,38.31,38.35,175800.0,26.8395,26.8535,26.8115,26.8395,175800.0
2013-08-09 14:30:00,38.35,38.36,38.31,38.34,112900.0,26.8395,26.8465,26.8115,26.8325,112900.0
2013-08-09 15:00:00,38.35,38.37,38.34,38.35,174300.0,26.8395,26.8535,26.8325,26.8395,174300.0
2013-08-09 15:30:00,38.36,38.36,38.3,38.31,248200.0,26.8465,26.8465,26.8045,26.8115,248200.0
2013-08-12 09:30:00,38.14,38.22,38.11,38.18,300500.0,26.6925,26.7485,26.6715,26.7205,300500.0
2013-08-12 10:00:00,38.18,38.23,38.18,38.18,81100.0,26.7205,26.7555,26.7205,26.7205,81100.0
2013-08-12 10:30:00,38.19,38.24,38.18,38.24,91700.0,26.7275,26.7625,26.7205,26.7625,91700.0
2013-08-12 11:00:00,38.24,38.27,38.21,38.25,68100.0,26.7625,26.7835,26.7415,26.7695,68100.0
2013-08-12 11:30:00,38.25,38.26,38.2,38.21,120600.0,26.7695,26.7765,26.7345,26.7415,120600.0
2013-08-12 12:00:00,38.22,38.22,38.18,38.18,85400.0,26.7485,26.7485,26.7205,26.7205,85400.0
2013-08-12 12:30:00,38.18,38.22,38.17,38.22,114000.0,26.7205,26.7485,26.7135,26.7485,114000.0
2013-08-12 13:00:00,38.22,38.23,38.16,38.2,196600.0,26.7485,26.7555,26.7065,26.7345,196600.0
2013-08-12 13:30:00,38.19,38.21,38.17,38.19,118900.0,26.7275,26.7415,26.7135,26.7275,118900.0
2013-08-12 14:00:00,38.18,38.2,38.16,38.2,128300.0,26.7205,26.7345,26.7065,26.7345,128300.0
2013-08-12 14:30:00,38.2,38.22,38.18,38.2,87300.0,26.7345,26.7485,26.7205,26.7345,87300.0
2013-08-12 15:00:00,38.2,38.24,38.19,38.22,277300.0,26.7345,26.7625,26.7275,26.7485,277300.0
2013-08-12 15:30:00,38.22,38.23,38.21,38.23,206600.0,26.7485,26.7555,26.7415,26.7555,206600.0
2013-08-13 09:30:00,38.34,38.36,38.25,38.25,189200.0,26.8325,26.8465,26.7695,26.7695,189200.0
2013-08-13 10:00:00,38.25,38.26,38.14,38.22,131300.0,26.7695,26.7765,26.6925,26.7485,131300.0
2013-08-13 10:30:00,38.22,38.24,38.19,38.24,188900.0,26.7485,26.7625,26.7275,26.7625,188900.0
2013-08-13 11:00:00,38.23,38.31,38.23,38.31,275400.0,26.7555,26.8115,26.7555,26.8115,275400.0
2013-08-13 11:30:00,38.31,38.34,38.3,38.31,247300.0,26.8115,26.8325,26.8045,26.8115,247300.0
2013-08-13 12:00:00,38.3,38.39,38.3,38.39,152300.0,26.8045,26.8675,26.8045,26.8675,152300.0
2013-08-13 12:30:00,38.39,38.45,38.39,38.44,70000.0,26.8675,26.9095,26.8675,26.9025,70000.0
2013-08-13 13:00:00,38.43,38.49,38.42,38.48,275500.0,26.8955,26.9375,26.8885,26.9305,275500.0
2013-08-13 13:30:00,38.47,38.48,38.44,38.46,310000.0,26.9235,26.9305,26.9025,26.9165,310000.0
2013-08-13 14:00:00,38.47,38.49,38.46,38.49,217700.0,26.9235,26.9375,26.9165,26.9375,217700.0
2013-08-13 14:30:00,38.49,38.5,38.46,38.5,63400.0,26.9375,26.9445,26.9165,26.9445,63400.0
2013-08-13 15:00:00,38.5,38.54,38.5,38.54,145000.0,26.9445,26.9725,26.9445,26.9725,145000.0
2013-08-13 15:30:00,38.54,38.54,38.49,38.51,217000.0,26.9725,26.9725,26.9375,26.9515,217000.0
2013-08-14 09:30:00,38.54,38.59,38.52,38.57,255400.0,26.9725,27.0075,26.9585,26.9935,255400.0
2013-08-14 10:00:00,38.58,38.58,38.5,38.54,167700.0,27.0005,27.0005,26.9445,26.9725,167700.0
2013-08-14 10:30:00,38.54,38.56,38.49,38.53,148300.0,26.9725,26.9865,26.9375,26.9655,148300.0
2013-08-14 11:00:00,38.53,38.55,38.49,38.51,161700.0,26.9655,26.9795,26.9375,26.9515,161700.0
2013-08-14 11:30:00,38.52,38.52,38.48,38.48,114800.0,26.9585,26.9585,26.9305,26.9305,114800.0
2013-08-14 12:00:00,38.48,38.55,38.48,38.55,279500.0,26.9305,26.9795,26.9305,26.9795,279500.0
2013-08-14 12:30:00,38.55,38.55,38.51,38.54,159900.0,26.9795,26.9795,26.9515,26.9725,159900.0
2013-08-14 13:00:00,38.53,38.54,38.51,38.52,137500.0,26.9655,26.9725,26.9515,26.9585,137500.0
2013-08-14 13:30:00,38.51,38.52,38.48,38.51,157600.0,26.9515,26.9585,26.9305,26.9515,157600.0
2013-08-14 14:00:00,38.5,38.52,38.49,38.51,119700.0,26.9445,26.9585,26.9375,26.9515,119700.0
2013-08-14 14:30:00,38.51,38.54,38.5,38.53,275200.0,26.9515,26.9725,26.9445,26.9655,275200.0
2013-08-14 15:00:00,38.52,38.58,38.52,38.54,223000.0,26.9585,27.0005,26.9585,26.9725,223000.0
2013-08-14 15:30:00,38.54,38.54,38.51,38.52,231400.0,26.9725,26.9725,26.9515,26.9585,231400.0
2013-08-15 09:30:00,38.07,38.07,37.89,37.91,310100.0,26.6435,26.6435,26.5176,26.5316,310100.0
2013-08-15 10:00:00,37.91,37.96,37.8,37.96,396600.0,26.5316,26.5666,26.4546,26.5666,396600.0
2013-08-15 10:30:00,37.96,37.96,37.9,37.95,188300.0,26.5666,26.5666,26.5246,26.5596,188300.0
2013-08-15 11:00:00,37.95,38.07,37.95,38.06,198400.0,26.5596,26.6435,26.5596,26.6365,198400.0
2013-08-15 11:30:00,38.07,38.15,38.07,38.09,240900.0,26.6435,26.6995,26.6435,26.6575,240900.0
2013-08-15 12:00:00,38.1,38.14,38.08,38.13,158600.0,26.6645,26.6925,26.6505,26.6855,158600.0
2013-08-15 12:30:00,38.12,38.14,38.08,38.11,148200.0,26.6785,26.6925,26.6505,26.6715,148200.0
2013-08-15 13:00:00,38.1,38.18,38.08,38.13,276500.0,26.6645,26.7205,26.6505,26.6855,276500.0
2013-08-15 13:30:00,38.13,38.24,38.13,38.2,180300.0,26.6855,26.7625,26.6855,26.7345,180300.0
2013-08-15 14:00:00,38.21,38.23,38.15,38.21,242600.0,26.7415,26.7555,26.6995,26.7415,242600.0
2013-08-15 14:30:00,38.21,38.24,38.18,38.2,210400.0,26.7415,26.7625,26.7205,26.7345,210400.0
2013-08-15 15:00:00,38.2,38.22,38.16,38.17,958500.0,26.7345,26.7485,26.7065,26.7135,958500.0
2013-08-15 15:30:00,38.18,38.22,38.17,38.2,414700.0,26.7205,26.7485,26.7135,26.7345,414700.0
2013-08-16 09:30:00,38.29,38.36,38.23,38.34,305700.0,26.7975,26.8465,26.7555,26.8325,305700.0
2013-08-16 10:00:00,38.33,38.36,38.25,38.32,314100.0,26.8255,26.8465,26.7695,26.8185,314100.0
2013-08-16 10:30:00,38.31,38.38,38.3,38.34,161300.0,26.8115,26.8605,26.8045,26.8325,161300.0
2013-08-16 11:00:00,38.35,38.38,38.29,38.3,338900.0,26.8395,26.8605,26.7975,26.8045,338900.0
2013-08-16 11:30:00,38.3,38.37,38.29,38.35,78100.0,26.8045,26.8535,26.7975,26.8395,78100.0
2013-08-16 12:00:00,38.35,38.36,38.3,38.31,97000.0,26.8395,26.8465,26.8045,26.8115,97000.0
2013-08-16 12:30:00,38.32,38.32,38.28,38.3,182200.0,26.8185,26.8185,26.7905,26.8045,182200.0
2013-08-16 13:00:00,38.31,38.32,38.24,38.27,204400.0,26.8115,26.8185,26.7625,26.7835,204400.0
2013-08-16 13:30:00,38.28,38.29,38.24,38.28,160600.0,26.7905,26.7975,26.7625,26.7905,160600.0
2013-08-16 14:00:00,38.28,38.3,38.24,38.26,118600.0,26.7905,26.8045,26.7625,26.7765,118600.0
2013-08-16 14:30:00,38.27,38.35,38.26,38.34,183400.0,26.7835,26.8395,26.7765,26.8325,183400.0
2013-08-16 15:00:00,38.34,38.36,38.31,38.32,157700.0,26.8325,26.8465,26.8115,26.8185,157700.0
2013-08-16 15:30:00,38.32,38.34,38.27,38.27,244100.0,26.8185,26.8325,26.7835,26.7835,244100.0
2013-08-19 09:30:00,38.24,38.27,38.18,38.26,119600.0,26.7625,26.7835,26.7205,26.7765,119600.0
2013-08-19 10:00:00,38.26,38.29,38.2,38.21,193200.0,26.7765,26.7975,26.7345,26.7415,193200.0
2013-08-19 10:30:00,38.21,38.27,38.19,38.24,149800.0,26.7415,26.7835,26.7275,26.7625,149800.0
2013-08-19 11:00:00,38.24,38.25,38.2,38.21,90300.0,26.7625,26.7695,26.7345,26.7415,90300.0
2013-08-19 11:30:00,38.2,38.22,38.17,38.2,160100.0,26.7345,26.7485,26.7135,26.7345,160100.0
2013-08-19 12:00:00,38.21,38.21,38.17,38.19,112300.0,26.7415,26.7415,26.7135,26.7275,112300.0
2013-08-19 12:30:00,38.19,38.19,38.16,38.18,43100.0,26.7275,26.7275,26.7065,26.7205,43100.0
2013-08-19 13:00:00,38.18,38.19,38.15,38.16,43100.0,26.7205,26.7275,26.6995,26.7065,43100.0
2013-08-19 13:30:00,38.16,38.17,38.13,38.16,120000.0,26.7065,26.7135,26.6855,26.7065,120000.0
2013-08-19 14:00:00,38.16,38.17,38.11,38.13,133100.0,26.7065,26.7135,26.6715,26.6855,133100.0
2013-08-19 14:30:00,38.13,38.13,38.08,38.12,142800.0,26.6855,26.6855,26.6505,26.6785,142800.0
2013-08-19 15:00:00,38.12,38.12,38.04,38.04,252800.0,26.6785,26.6785,26.6225,26.6225,252800.0
2013-08-19 15:30:00,38.05,38.07,38.0,38.01,317600.0,26.6295,26.6435,26.5945,26.6015,317600.0
2013-08-20 09:30:00,37.84,37.88,37.8,37.85,537600.0,26.4826,26.5106,26.4546,26.4896,537600.0
2013-08-20 10:00:00,37.85,37.9,37.84,37.84,278700.0,26.4896,26.5246,26.4826,26.4826,278700.0
2013-08-20 10:30:00,37.84,37.93,37.84,37.91,156400.0,26.4826,26.5456,26.4826,26.5316,156400.0
2013-08-20 11:00:00,37.9,37.94,37.88,37.94,340800.0,26.5246,26.5526,26.5106,26.5526,340800.0
2013-08-20 11:30:00,37.94,38.01,37.94,38.0,207200.0,26.5526,26.6015,26.5526,26.5945,207200.0
2013-08-20 12:00:00,38.01,38.04,38.01,38.03,77000.0,26.6015,26.6225,26.6015,26.6155,77000.0
2013-08-20 12:30:00,38.03,38.03,37.95,38.01,121900.0,26.6155,26.6155,26.5596,26.6015,121900.0
2013-08-20 13:00:00,38.01,38.04,37.98,37.99,133200.0,26.6015,26.6225,26.5805,26.5875,133200.0
2013-08-20 13:30:00,37.99,37.99,37.95,37.98,222900.0,26.5875,26.5875,26.5596,26.5805,222900.0
2013-08-20 14:00:00,37.98,37.99,37.95,37.98,132100.0,26.5805,26.5875,26.5596,26.5805,132100.0
2013-08-20 14:30:00,37.98,37.99,37.94,37.94,209500.0,26.5805,26.5875,26.5526,26.5526,209500.0
2013-08-20 15:00:00,37.95,37.98,37.94,37.95,216300.0,26.5596,26.5805,26.5526,26.5596,216300.0
2013-08-20 15:30:00,37.96,37.98,37.93,37.94,299700.0,26.5666,26.5805,26.5456,26.5526,299700.0
2013-08-21 09:30:00,37.69,37.73,37.63,37.68,190500.0,26.3776,26.4056,26.3356,26.3706,190500.0
2013-08-21 10:00:00,37.67,37.73,37.63,37.63,359700.0,26.3636,26.4056,26.3356,26.3356,359700.0
2013-08-21 10:30:00,37.64,37.68,37.61,37.64,163200.0,26.3426,26.3706,26.3216,26.3426,163200.0
2013-08-21 11:00:00,37.64,37.65,37.5,37.51,451000.0,26.3426,26.3496,26.2446,26.2516,451000.0
2013-08-21 11:30:00,37.52,37.55,37.49,37.52,171600.0,26.2586,26.2796,26.2376,26.2586,171600.0
2013-08-21 12:00:00,37.53,37.57,37.51,37.56,164200.0,26.2656,26.2936,26.2516,26.2866,164200.0
2013-08-21 12:30:00,37.56,37.58,37.55,37.57,89200.0,26.2866,26.3006,26.2796,26.2936,89200.0
2013-08-21 13:00:00,37.57,37.59,37.56,37.57,54700.0,26.2936,26.3076,26.2866,26.2936,54700.0
2013-08-21 13:30:00,37.57,37.6,37.57,37.58,125600.0,26.2936,26.3146,26.2936,26.3006,125600.0
2013-08-21 14:00:00,37.58,37.58,37.36,37.54,262100.0,26.3006,26.3006,26.1466,26.2726,262100.0
2013-08-21 14:30:00,37.54,37.83,37.53,37.69,437900.0,26.2726,26.4756,26.2656,26.3776,437900.0
2013-08-21 15:00:00,37.7,37.73,37.62,37.63,142200.0,26.3846,26.4056,26.3286,26.3356,142200.0
2013-08-21 15:30:00,37.63,37.67,37.48,37.51,203600.0,26.3356,26.3636,26.2306,26.2516,203600.0
2013-08-22 09:30:00,37.78,37.9,37.77,37.87,357000.0,26.4406,26.5246,26.4336,26.5036,357000.0
2013-08-22 10:00:00,37.87,37.88,37.83,37.85,157100.0,26.5036,26.5106,26.4756,26.4896,157100.0
2013-08-22 10:30:00,37.86,37.9,37.83,37.87,85800.0,26.4966,26.5246,26.4756,26.5036,85800.0
2013-08-22 11:00:00,37.86,37.91,37.79,37.81,103400.0,26.4966,26.5316,26.4476,26.4616,103400.0
2013-08-22 11:30:00,37.81,37.87,37.81,37.86,106700.0,26.4616,26.5036,26.4616,26.4966,106700.0
2013-08-22 12:00:00,37.86,37.9,37.85,37.86,139900.0,26.4966,26.5246,26.4896,26.4966,139900.0
2013-08-22 12:30:00,37.86,37.9,37.8,37.81,80400.0,26.4966,26.5246,26.4546,26.4616,80400.0
2013-08-22 13:00:00,37.82,37.87,37.8,37.85,40700.0,26.4686,26.5036,26.4546,26.4896,40700.0
2013-08-22 13:30:00,37.85,37.9,37.84,37.88,38400.0,26.4896,26.5246,26.4826,26.5106,38400.0
2013-08-22 14:00:00,37.89,37.9,37.85,37.87,79000.0,26.5176,26.5246,26.4896,26.5036,79000.0
2013-08-22 14:30:00,37.87,37.9,37.85,37.85,72600.0,26.5036,26.5246,26.4896,26.4896,72600.0
2013-08-22 15:00:00,37.85,37.9,37.82,37.89,168900.0,26.4896,26.5246,26.4686,26.5176,168900.0
2013-08-22 15:30:00,37.9,37.93,37.86,37.87,337000.0,26.5246,26.5456,26.4966,26.5036,337000.0
2013-08-23 09:30:00,38.09,38.1,38.0,38.06,190200.0,26.6575,26.6645,26.5945,26.6365,190200.0
2013-08-23 10:00:00,38.05,38.13,38.0,38.09,275500.0,26.6295,26.6855,26.5945,26.6575,275500.0
2013-08-23 10:30:00,38.09,38.2,38.09,38.18,134000.0,26.6575,26.7345,26.6575,26.7205,134000.0
2013-08-23 11:00:00,38.18,38.2,38.1,38.12,222200.0,26.7205,26.7345,26.6645,26.6785,222200.0
2013-08-23 11:30:00,38.12,38.15,38.1,38.12,169100.0,26.6785,26.6995,26.6645,26.6785,169100.0
2013-08-23 12:00:00,38.11,38.14,38.09,38.1,68200.0,26.6715,26.6925,26.6575,26.6645,68200.0
2013-08-23 12:30:00,38.1,38.13,38.09,38.13,94500.0,26.6645,26.6855,26.6575,26.6855,94500.0
2013-08-23 13:00:00,38.13,38.13,38.11,38.12,78900.0,26.6855,26.6855,26.6715,26.6785,78900.0
2013-08-23 13:30:00,38.12,38.14,38.11,38.12,115600.0,26.6785,26.6925,26.6715,26.6785,115600.0
2013-08-23 14:00:00,38.12,38.13,38.11,38.13,72600.0,26.6785,26.6855,26.6715,26.6855,72600.0
2013-08-23 14:30:00,38.13,38.15,38.12,38.13,109900.0,26.6855,26.6995,26.6785,26.6855,109900.0
2013-08-23 15:00:00,38.13,38.16,38.12,38.15,185600.0,26.6855,26.7065,26.6785,26.6995,185600.0
2013-08-23 15:30:00,38.16,38.22,38.15,38.19,516300.0,26.7065,26.7485,26.6995,26.7275,516300.0
2013-08-26 09:30:00,38.05,38.1,38.0,38.07,396100.0,26.6295,26.6645,26.5945,26.6435,396100.0
2013-08-26 10:00:00,38.06,38.09,38.05,38.08,208300.0,26.6365,26.6575,26.6295,26.6505,208300.0
2013-08-26 10:30:00,38.09,38.09,38.04,38.07,241400.0,26.6575,26.6575,26.6225,26.6435,241400.0
2013-08-26 11:00:00,38.07,38.08,38.04,38.05,202000.0,26.6435,26.6505,26.6225,26.6295,202000.0
2013-08-26 11:30:00,38.06,38.09,38.04,38.05,166800.0,26.6365,26.6575,26.6225,26.6295,166800.0
2013-08-26 12:00:00,38.05,38.08,38.04,38.06,156200.0,26.6295,26.6505,26.6225,26.6365,156200.0
2013-08-26 12:30:00,38.06,38.07,38.04,38.05,149800.0,26.6365,26.6435,26.6225,26.6295,149800.0
2013-08-26 13:00:00,38.05,38.05,38.03,38.03,117200.0,26.6295,26.6295,26.6155,26.6155,117200.0
2013-08-26 13:30:00,38.03,38.04,38.01,38.04,80800.0,26.6155,26.6225,26.6015,26.6225,80800.0
2013-08-26 14:00:00,38.04,38.05,38.03,38.05,94900.0,26.6225,26.6295,26.6155,26.6295,94900.0
2013-08-26 14:30:00,38.04,38.08,38.04,38.08,161900.0,26.6225,26.6505,26.6225,26.6505,161900.0
2013-08-26 15:00:00,38.08,38.08,37.93,37.96,231700.0,26.6505,26.6505,26.5456,26.5666,231700.0
2013-08-26 15:30:00,37.96,38.02,37.94,37.95,288300.0,26.5666,26.6085,26.5526,26.5596,288300.0
2013-08-27 09:30:00,37.51,37.65,37.51,37.61,347100.0,26.2516,26.3496,26.2516,26.3216,347100.0
2013-08-27 10:00:00,37.6,37.62,37.5,37.5,156200.0,26.3146,26.3286,26.2446,26.2446,156200.0
2013-08-27 10:30:00,37.51,37.58,37.49,37.58,124900.0,26.2516,26.3006,26.2376,26.3006,124900.0
2013-08-27 11:00:00,37.58,37.59,37.52,37.55,259000.0,26.3006,26.3076,26.2586,26.2796,259000.0
2013-08-27 11:30:00,37.55,37.58,37.46,37.49,213200.0,26.2796,26.3006,26.2166,26.2376,213200.0
2013-08-27 12:00:00,37.48,37.49,37.44,37.47,138500.0,26.2306,26.2376,26.2026,26.2236,138500.0
2013-08-27 12:30:00,37.46,37.49,37.44,37.45,151500.0,26.2166,26.2376,26.2026,26.2096,151500.0
2013-08-27 13:00:00,37.46,37.46,37.38,37.41,196600.0,26.2166,26.2166,26.1606,26.1816,196600.0
2013-08-27 13:30:00,37.41,37.45,37.41,37.43,104100.0,26.1816,26.2096,26.1816,26.1956,104100.0
2013-08-27 14:00:00,37.42,37.42,37.32,37.32,280800.0,26.1886,26.1886,26.1186,26.1186,280800.0
2013-08-27 14:30:00,37.34,37.36,37.29,37.34,156100.0,26.1326,26.1466,26.0976,26.1326,156100.0
2013-08-27 15:00:00,37.34,37.37,37.3,37.33,213700.0,26.1326,26.1536,26.1046,26.1256,213700.0
2013-08-27 15:30:00,37.33,37.37,37.29,37.32,262600.0,26.1256,26.1536,26.0976,26.1186,262600.0
2013-08-28 09:30:00,37.11,37.2,37.08,37.15,273400.0,25.9717,26.0347,25.9507,25.9997,273400.0
2013-08-28 10:00:00,37.17,37.31,37.14,37.28,381000.0,26.0137,26.1116,25.9927,26.0906,381000.0
2013-08-28 10:30:00,37.27,37.35,37.25,37.34,82100.0,26.0837,26.1396,26.0697,26.1326,82100.0
2013-08-28 11:00:00,37.34,37.36,37.31,37.31,268800.0,26.1326,26.1466,26.1116,26.1116,268800.0
2013-08-28 11:30:00,37.32,37.37,37.27,37.36,179900.0,26.1186,26.1536,26.0837,26.1466,179900.0
2013-08-28 12:00:00,37.37,37.37,37.34,37.37,68000.0,26.1536,26.1536,26.1326,26.1536,68000.0
2013-08-28 12:30:00,37.37,37.42,37.36,37.41,115100.0,26.1536,26.1886,26.1466,26.1816,115100.0
2013-08-28 13:00:00,37.41,37.43,37.34,37.36,120800.0,26.1816,26.1956,26.1326,26.1466,120800.0
2013-08-28 13:30:00,37.38,37.38,37.35,37.37,201700.0,26.1606,26.1606,26.1396,26.1536,201700.0
2013-08-28 14:00:00,37.38,37.38,37.31,37.32,103300.0,26.1606,26.1606,26.1116,26.1186,103300.0
2013-08-28 14:30:00,37.32,37.32,37.24,37.27,189800.0,26.1186,26.1186,26.0627,26.0837,189800.0
2013-08-28 15:00:00,37.27,37.35,37.26,37.32,313500.0,26.0837,26.1396,26.0767,26.1186,313500.0
2013-08-28 15:30:00,37.33,37.34,37.25,37.27,249900.0,26.1256,26.1326,26.0697,26.0837,249900.0
2013-08-29 09:30:00,37.21,37.32,37.18,37.29,365000.0,26.0417,26.1186,26.0207,26.0976,365000.0
2013-08-29 10:00:00,37.29,37.3,37.25,37.28,169700.0,26.0976,26.1046,26.0697,26.0906,169700.0
2013-08-29 10:30:00,37.27,37.42,37.27,37.38,182700.0,26.0837,26.1886,26.0837,26.1606,182700.0
2013-08-29 11:00:00,37.38,37.42,37.36,37.39,115600.0,26.1606,26.1886,26.1466,26.1676,115600.0
2013-08-29 11:30:00,37.4,37.41,37.36,37.38,85800.0,26.1746,26.1816,26.1466,26.1606,85800.0
2013-08-29 12:00:00,37.38,37.4,37.35,37.38,51500.0,26.1606,26.1746,26.1396,26.1606,51500.0
2013-08-29 12:30:00,37.37,37.38,37.33,37.35,144600.0,26.1536,26.1606,26.1256,26.1396,144600.0
2013-08-29 13:00:00,37.35,37.36,37.31,37.33,253300.0,26.1396,26.1466,26.1116,26.1256,253300.0
2013-08-29 13:30:00,37.33,37.33,37.29,37.31,127000.0,26.1256,26.1256,26.0976,26.1116,127000.0
2013-08-29 14:00:00,37.31,37.34,37.3,37.33,153400.0,26.1116,26.1326,26.1046,26.1256,153400.0
2013-08-29 14:30:00,37.33,37.35,37.32,37.34,145300.0,26.1256,26.1396,26.1186,26.1326,145300.0
2013-08-29 15:00:00,37.34,37.36,37.28,37.28,233700.0,26.1326,26.1466,26.0906,26.0906,233700.0
2013-08-29 15:30:00,37.28,37.3,37.25,37.27,280500.0,26.0906,26.1046,26.0697,26.0837,280500.0
2013-08-30 09:30:00,37.1,37.1,37.04,37.06,186100.0,25.9647,25.9647,25.9227,25.9367,186100.0
2013-08-30 10:00:00,37.05,37.05,36.95,37.0,164600.0,25.9297,25.9297,25.8597,25.8947,164600.0
2013-08-30 10:30:00,37.0,37.04,36.92,36.95,140900.0,25.8947,25.9227,25.8387,25.8597,140900.0
2013-08-30 11:00:00,36.94,37.01,36.93,36.94,247700.0,25.8527,25.9017,25.8457,25.8527,247700.0
2013-08-30 11:30:00,36.93,36.96,36.87,36.88,368300.0,25.8457,25.8667,25.8037,25.8107,368300.0
2013-08-30 12:00:00,36.89,36.94,36.88,36.92,75300.0,25.8177,25.8527,25.8107,25.8387,75300.0
2013-08-30 12:30:00,36.93,36.94,36.92,36.94,102500.0,25.8457,25.8527,25.8387,25.8527,102500.0
2013-08-30 13:00:00,36.93,36.98,36.85,36.95,315100.0,25.8457,25.8807,25.7897,25.8597,315100.0
2013-08-30 13:30:00,36.96,36.97,36.9,36.9,190900.0,25.8667,25.8737,25.8247,25.8247,190900.0
2013-08-30 14:00:00,36.9,36.93,36.88,36.91,109300.0,25.8247,25.8457,25.8107,25.8317,109300.0
2013-08-30 14:30:00,36.91,36.96,36.91,36.93,251700.0,25.8317,25.8667,25.8317,25.8457,251700.0
2013-08-30 15:00:00,36.93,36.94,36.9,36.91,344500.0,25.8457,25.8527,25.8247,25.8317,344500.0
2013-08-30 15:30:00,36.91,36.92,36.82,36.86,911900.0,25.8317,25.8387,25.7687,25.7967,911900.0
2013-09-03 09:30:00,37.71,37.74,37.66,37.68,932000.0,26.3916,26.4126,26.3566,26.3706,932000.0
2013-09-03 10:00:00,37.68,37.7,37.62,37.64,525200.0,26.3706,26.3846,26.3286,26.3426,525200.0
2013-09-03 10:30:00,37.64,37.69,37.62,37.63,85300.0,26.3426,26.3776,26.3286,26.3356,85300.0
2013-09-03 11:00:00,37.62,37.68,37.51,37.51,141200.0,26.3286,26.3706,26.2516,26.2516,141200.0
2013-09-03 11:30:00,37.51,37.54,37.49,37.52,245800.0,26.2516,26.2726,26.2376,26.2586,245800.0
2013-09-03 12:00:00,37.51,37.54,37.48,37.49,92600.0,26.2516,26.2726,26.2306,26.2376,92600.0
2013-09-03 12:30:00,37.5,37.51,37.42,37.42,138500.0,26.2446,26.2516,26.1886,26.1886,138500.0
2013-09-03 13:00:00,37.42,37.43,37.39,37.42,98600.0,26.1886,26.1956,26.1676,26.1886,98600.0
2013-09-03 13:30:00,37.43,37.45,37.4,37.42,209500.0,26.1956,26.2096,26.1746,26.1886,209500.0
2013-09-03 14:00:00,37.42,37.49,37.42,37.46,107000.0,26.1886,26.2376,26.1886,26.2166,107000.0
2013-09-03 14:30:00,37.47,37.51,37.44,37.51,198500.0,26.2236,26.2516,26.2026,26.2516,198500.0
2013-09-03 15:00:00,37.51,37.56,37.51,37.52,177800.0,26.2516,26.2866,26.2516,26.2586,177800.0
2013-09-03 15:30:00,37.51,37.54,37.49,37.54,324600.0,26.2516,26.2726,26.2376,26.2726,324600.0
2013-09-04 09:30:00,37.53,37.64,37.48,37.62,176500.0,26.2656,26.3426,26.2306,26.3286,176500.0
2013-09-04 10:00:00,37.62,37.73,37.62,37.71,360600.0,26.3286,26.4056,26.3286,26.3916,360600.0
2013-09-04 10:30:00,37.71,37.82,37.69,37.8,87200.0,26.3916,26.4686,26.3776,26.4546,87200.0
2013-09-04 11:00:00,37.8,37.86,37.8,37.83,110100.0,26.4546,26.4966,26.4546,26.4756,110100.0
2013-09-04 11:30:00,37.84,37.93,37.84,37.93,129900.0,26.4826,26.5456,26.4826,26.5456,129900.0
2013-09-04 12:00:00,37.93,37.94,37.9,37.9,30900.0,26.5456,26.5526,26.5246,26.5246,30900.0
2013-09-04 12:30:00,37.9,37.92,37.89,37.89,362100.0,26.5246,26.5386,26.5176,26.5176,362100.0
2013-09-04 13:00:00,37.9,37.91,37.89,37.9,104800.0,26.5246,26.5316,26.5176,26.5246,104800.0
2013-09-04 13:30:00,37.9,37.91,37.86,37.88,98800.0,26.5246,26.5316,26.4966,26.5106,98800.0
2013-09-04 14:00:00,37.88,37.91,37.87,37.9,197500.0,26.5106,26.5316,26.5036,26.5246,197500.0
2013-09-04 14:30:00,37.9,37.91,37.89,37.9,146500.0,26.5246,26.5316,26.5176,26.5246,146500.0
2013-09-04 15:00:00,37.9,37.9,37.85,37.87,203600.0,26.5246,26.5246,26.4896,26.5036,203600.0
2013-09-04 15:30:00,37.86,37.9,37.83,37.9,277700.0,26.4966,26.5246,26.4756,26.5246,277700.0
2013-09-05 09:30:00,37.77,37.91,37.76,37.87,213300.0,26.4336,26.5316,26.4266,26.5036,213300.0
2013-09-05 10:00:00,37.87,37.87,37.8,37.82,107400.0,26.5036,26.5036,26.4546,26.4686,107400.0
2013-09-05 10:30:00,37.82,37.82,37.73,37.77,124100.0,26.4686,26.4686,26.4056,26.4336,124100.0
2013-09-05 11:00:00,37.78,37.82,37.77,37.78,90400.0,26.4406,26.4686,26.4336,26.4406,90400.0
2013-09-05 11:30:00,37.79,37.87,37.79,37.87,75400.0,26.4476,26.5036,26.4476,26.5036,75400.0
2013-09-05 12:00:00,37.86,37.88,37.85,37.87,650000.0,26.4966,26.5106,26.4896,26.5036,650000.0
2013-09-05 12:30:00,37.87,37.89,37.85,37.88,90300.0,26.5036,26.5176,26.4896,26.5106,90300.0
2013-09-05 13:00:00,37.87,37.88,37.84,37.87,66100.0,26.5036,26.5106,26.4826,26.5036,66100.0
2013-09-05 13:30:00,37.87,37.9,37.86,37.86,100800.0,26.5036,26.5246,26.4966,26.4966,100800.0
2013-09-05 14:00:00,37.85,37.88,37.85,37.86,104500.0,26.4896,26.5106,26.4896,26.4966,104500.0
2013-09-05 14:30:00,37.86,37.9,37.86,37.89,170100.0,26.4966,26.5246,26.4966,26.5176,170100.0
2013-09-05 15:00:00,37.9,37.9,37.88,37.89,127700.0,26.5246,26.5246,26.5106,26.5176,127700.0
2013-09-05 15:30:00,37.88,37.89,37.87,37.89,386800.0,26.5106,26.5176,26.5036,26.5176,386800.0
2013-09-06 09:30:00,38.05,38.1,37.8,37.88,2519500.0,26.6295,26.6645,26.4546,26.5106,2519500.0
2013-09-06 10:00:00,37.88,37.95,37.79,37.95,194900.0,26.5106,26.5596,26.4476,26.5596,194900.0
2013-09-06 10:30:00,37.95,38.07,37.94,38.06,82500.0,26.5596,26.6435,26.5526,26.6365,82500.0
2013-09-06 11:00:00,38.06,38.09,38.05,38.09,91400.0,26.6365,26.6575,26.6295,26.6575,91400.0
2013-09-06 11:30:00,38.1,38.12,38.06,38.08,115000.0,26.6645,26.6785,26.6365,26.6505,115000.0
2013-09-06 12:00:00,38.08,38.1,38.07,38.09,411300.0,26.6505,26.6645,26.6435,26.6575,411300.0
2013-09-06 12:30:00,38.09,38.1,38.06,38.09,82800.0,26.6575,26.6645,26.6365,26.6575,82800.0
2013-09-06 13:00:00,38.08,38.12,38.08,38.11,87800.0,26.6505,26.6785,26.6505,26.6715,87800.0
2013-09-06 13:30:00,38.1,38.17,38.09,38.15,113400.0,26.6645,26.7135,26.6575,26.6995,113400.0
2013-09-06 14:00:00,38.15,38.19,38.15,38.17,76900.0,26.6995,26.7275,26.6995,26.7135,76900.0
2013-09-06 14:30:00,38.18,38.19,38.15,38.16,128100.0,26.7205,26.7275,26.6995,26.7065,128100.0
2013-09-06 15:00:00,38.17,38.17,38.11,38.13,128300.0,26.7135,26.7135,26.6715,26.6855,128300.0
2013-09-06 15:30:00,38.14,38.14,38.07,38.09,239100.0,26.6925,26.6925,26.6435,26.6575,239100.0
2013-09-09 09:30:00,38.31,38.41,38.31,38.39,254500.0,26.8115,26.8815,26.8115,26.8675,254500.0
2013-09-09 10:00:00,38.39,38.41,38.34,38.38,169800.0,26.8675,26.8815,26.8325,26.8605,169800.0
2013-09-09 10:30:00,38.37,38.42,38.37,38.41,126400.0,26.8535,26.8885,26.8535,26.8815,126400.0
2013-09-09 11:00:00,38.41,38.45,38.4,38.44,127000.0,26.8815,26.9095,26.8745,26.9025,127000.0
2013-09-09 11:30:00,38.44,38.48,38.43,38.46,136100.0,26.9025,26.9305,26.8955,26.9165,136100.0
2013-09-09 12:00:00,38.47,38.54,38.46,38.52,389800.0,26.9235,26.9725,26.9165,26.9585,389800.0
2013-09-09 12:30:00,38.52,38.53,38.5,38.52,118500.0,26.9585,26.9655,26.9445,26.9585,118500.0
2013-09-09 13:00:00,38.52,38.54,38.51,38.54,145500.0,26.9585,26.9725,26.9515,26.9725,145500.0
2013-09-09 13:30:00,38.54,38.58,38.53,38.58,115900.0,26.9725,27.0005,26.9655,27.0005,115900.0
2013-09-09 14:00:00,38.58,38.66,38.57,38.62,153000.0,27.0005,27.0565,26.9935,27.0285,153000.0
2013-09-09 14:30:00,38.63,38.64,38.6,38.6,108400.0,27.0355,27.0425,27.0145,27.0145,108400.0
2013-09-09 15:00:00,38.61,38.63,38.6,38.62,134700.0,27.0215,27.0355,27.0145,27.0285,134700.0
2013-09-09 15:30:00,38.61,38.64,38.6,38.64,195800.0,27.0215,27.0425,27.0145,27.0425,195800.0
2013-09-10 09:30:00,38.94,38.97,38.9,38.95,353600.0,27.2524,27.2734,27.2244,27.2594,353600.0
2013-09-10 10:00:00,38.95,39.0,38.92,38.97,980600.0,27.2594,27.2944,27.2384,27.2734,980600.0
2013-09-10 10:30:00,38.96,39.0,38.94,38.98,269300.0,27.2664,27.2944,27.2524,27.2804,269300.0
2013-09-10 11:00:00,38.97,39.0,38.95,38.99,285400.0,27.2734,27.2944,27.2594,27.2874,285400.0
2013-09-10 11:30:00,38.98,38.98,38.91,38.92,412400.0,27.2804,27.2804,27.2314,27.2384,412400.0
2013-09-10 12:00:00,38.92,38.95,38.92,38.95,161900.0,27.2384,27.2594,27.2384,27.2594,161900.0
2013-09-10 12:30:00,38.95,38.97,38.93,38.97,164300.0,27.2594,27.2734,27.2454,27.2734,164300.0
2013-09-10 13:00:00,38.96,39.0,38.96,38.99,584700.0,27.2664,27.2944,27.2664,27.2874,584700.0
2013-09-10 13:30:00,38.98,39.02,38.97,39.02,209700.0,27.2804,27.3084,27.2734,27.3084,209700.0
2013-09-10 14:00:00,39.02,39.03,38.97,38.99,204800.0,27.3084,27.3154,27.2734,27.2874,204800.0
2013-09-10 14:30:00,38.99,39.02,38.97,39.01,168700.0,27.2874,27.3084,27.2734,27.3014,168700.0
2013-09-10 15:00:00,39.01,39.04,39.0,39.04,146300.0,27.3014,27.3224,27.2944,27.3224,146300.0
2013-09-10 15:30:00,39.03,39.06,39.02,39.05,545000.0,27.3154,27.3364,27.3084,27.3294,545000.0
2013-09-11 09:30:00,38.93,38.97,38.92,38.94,306800.0,27.2454,27.2734,27.2384,27.2524,306800.0
2013-09-11 10:00:00,38.95,38.99,38.9,38.92,130600.0,27.2594,27.2874,27.2244,27.2384,130600.0
2013-09-11 10:30:00,38.91,38.97,38.9,38.97,181100.0,27.2314,27.2734,27.2244,27.2734,181100.0
2013-09-11 11:00:00,38.97,39.02,38.96,39.01,260700.0,27.2734,27.3084,27.2664,27.3014,260700.0
2013-09-11 11:30:00,39.01,39.11,39.0,39.08,158400.0,27.3014,27.3714,27.2944,27.3504,158400.0
2013-09-11 12:00:00,39.08,39.09,39.04,39.09,83400.0,27.3504,27.3574,27.3224,27.3574,83400.0
2013-09-11 12:30:00,39.09,39.1,39.07,39.1,105000.0,27.3574,27.3644,27.3434,27.3644,105000.0
2013-09-11 13:00:00,39.1,39.11,39.09,39.1,169600.0,27.3644,27.3714,27.3574,27.3644,169600.0
2013-09-11 13:30:00,39.1,39.16,39.1,39.14,124700.0,27.3644,27.4064,27.3644,27.3924,124700.0
2013-09-11 14:00:00,39.15,39.16,39.13,39.15,154700.0,27.3994,27.4064,27.3854,27.3994,154700.0
2013-09-11 14:30:00,39.14,39.16,39.12,39.13,151600.0,27.3924,27.4064,27.3784,27.3854,151600.0
2013-09-11 15:00:00,39.14,39.15,39.13,39.14,211600.0,27.3924,27.3994,27.3854,27.3924,211600.0
2013-09-11 15:30:00,39.13,39.18,39.13,39.18,290700.0,27.3854,27.4204,27.3854,27.4204,290700.0
2013-09-12 09:30:00,38.99,39.03,38.97,39.03,229600.0,27.2874,27.3154,27.2734,27.3154,229600.0
2013-09-12 10:00:00,39.02,39.1,38.99,39.1,210900.0,27.3084,27.3644,27.2874,27.3644,210900.0
2013-09-12 10:30:00,39.11,39.13,39.07,39.07,342800.0,27.3714,27.3854,27.3434,27.3434,342800.0
2013-09-12 11:00:00,39.06,39.07,39.01,39.03,412800.0,27.3364,27.3434,27.3014,27.3154,412800.0
2013-09-12 11:30:00,39.04,39.05,39.0,39.02,268400.0,27.3224,27.3294,27.2944,27.3084,268400.0
2013-09-12 12:00:00,39.01,39.02,38.95,38.96,259700.0,27.3014,27.3084,27.2594,27.2664,259700.0
2013-09-12 12:30:00,38.97,39.0,38.96,38.98,99000.0,27.2734,27.2944,27.2664,27.2804,99000.0
2013-09-12 13:00:00,38.97,39.04,38.97,39.03,78200.0,27.2734,27.3224,27.2734,27.3154,78200.0
2013-09-12 13:30:00,39.04,39.04,38.99,39.01,66100.0,27.3224,27.3224,27.2874,27.3014,66100.0
2013-09-12 14:00:00,39.01,39.03,38.99,39.01,147800.0,27.3014,27.3154,27.2874,27.3014,147800.0
2013-09-12 14:30:00,39.01,39.02,38.96,39.02,97300.0,27.3014,27.3084,27.2664,27.3084,97300.0
2013-09-12 15:00:00,39.02,39.02,38.96,38.98,89500.0,27.3084,27.3084,27.2664,27.2804,89500.0
2013-09-12 15:30:00,38.98,38.99,38.94,38.96,191700.0,27.2804,27.2874,27.2524,27.2664,191700.0
2013-09-13 09:30:00,38.98,39.02,38.95,38.99,2441600.0,27.2804,27.3084,27.2594,27.2874,2441600.0
2013-09-13 10:00:00,38.99,39.0,38.89,38.92,259900.0,27.2874,27.2944,27.2174,27.2384,259900.0
2013-09-13 10:30:00,38.92,38.96,38.91,38.95,80500.0,27.2384,27.2664,27.2314,27.2594,80500.0
2013-09-13 11:00:00,38.94,39.02,38.94,39.01,70800.0,27.2524,27.3084,27.2524,27.3014,70800.0
2013-09-13 11:30:00,39.02,39.04,38.99,39.01,231300.0,27.3084,27.3224,27.2874,27.3014,231300.0
2013-09-13 12:00:00,39.01,39.05,39.0,39.03,87200.0,27.3014,27.3294,27.2944,27.3154,87200.0
2013-09-13 12:30:00,39.03,39.04,38.99,39.0,70100.0,27.3154,27.3224,27.2874,27.2944,70100.0
2013-09-13 13:00:00,39.01,39.05,39.0,39.05,62000.0,27.3014,27.3294,27.2944,27.3294,62000.0
2013-09-13 13:30:00,39.04,39.08,39.04,39.08,94300.0,27.3224,27.3504,27.3224,27.3504,94300.0
2013-09-13 14:00:00,39.08,39.11,39.08,39.1,143900.0,27.3504,27.3714,27.3504,27.3644,143900.0
2013-09-13 14:30:00,39.09,39.12,39.09,39.11,327400.0,27.3574,27.3784,27.3574,27.3714,327400.0
2013-09-13 15:00:00,39.11,39.13,39.09,39.11,258400.0,27.3714,27.3854,27.3574,27.3714,258400.0
2013-09-13 15:30:00,39.11,39.12,39.06,39.11,532500.0,27.3714,27.3784,27.3364,27.3714,532500.0
2013-09-16 09:30:00,39.63,39.64,39.52,39.54,207100.0,27.7353,27.7423,27.6583,27.6723,207100.0
2013-09-16 10:00:00,39.53,39.55,39.49,39.53,199200.0,27.6653,27.6793,27.6373,27.6653,199200.0
2013-09-16 10:30:00,39.53,39.55,39.48,39.49,131400.0,27.6653,27.6793,27.6303,27.6373,131400.0
2013-09-16 11:00:00,39.5,39.55,39.48,39.55,137500.0,27.6443,27.6793,27.6303,27.6793,137500.0
2013-09-16 11:30:00,39.55,39.58,39.54,39.58,136500.0,27.6793,27.7003,27.6723,27.7003,136500.0
2013-09-16 12:00:00,39.58,39.59,39.55,39.57,88700.0,27.7003,27.7073,27.6793,27.6933,88700.0
2013-09-16 12:30:00,39.57,39.57,39.5,39.51,197100.0,27.6933,27.6933,27.6443,27.6513,197100.0
2013-09-16 13:00:00,39.5,39.53,39.5,39.51,87000.0,27.6443,27.6653,27.6443,27.6513,87000.0
2013-09-16 13:30:00,39.52,39.53,39.46,39.51,217100.0,27.6583,27.6653,27.6163,27.6513,217100.0
2013-09-16 14:00:00,39.51,39.52,39.47,39.47,144300.0,27.6513,27.6583,27.6233,27.6233,144300.0
2013-09-16 14:30:00,39.47,39.47,39.43,39.43,322700.0,27.6233,27.6233,27.5953,27.5953,322700.0
2013-09-16 15:00:00,39.44,39.48,39.43,39.46,182100.0,27.6023,27.6303,27.5953,27.6163,182100.0
2013-09-16 15:30:00,39.45,39.46,39.43,39.45,203600.0,27.6093,27.6163,27.5953,27.6093,203600.0
2013-09-17 09:30:00,39.37,39.44,39.37,39.43,190800.0,27.5533,27.6023,27.5533,27.5953,190800.0
2013-09-17 10:00:00,39.43,39.43,39.39,39.43,173100.0,27.5953,27.5953,27.5673,27.5953,173100.0
2013-09-17 10:30:00,39.43,39.45,39.41,39.42,254100.0,27.5953,27.6093,27.5813,27.5883,254100.0
2013-09-17 11:00:00,39.41,39.43,39.39,39.4,112200.0,27.5813,27.5953,27.5673,27.5743,112200.0
2013-09-17 11:30:00,39.41,39.41,39.36,39.39,144100.0,27.5813,27.5813,27.5464,27.5673,144100.0
2013-09-17 12:00:00,39.38,39.42,39.38,39.41,96200.0,27.5603,27.5883,27.5603,27.5813,96200.0
2013-09-17 12:30:00,39.41,39.43,39.4,39.43,89300.0,27.5813,27.5953,27.5743,27.5953,89300.0
2013-09-17 13:00:00,39.43,39.45,39.43,39.45,80300.0,27.5953,27.6093,27.5953,27.6093,80300.0
2013-09-17 13:30:00,39.44,39.46,39.44,39.46,123300.0,27.6023,27.6163,27.6023,27.6163,123300.0
2013-09-17 14:00:00,39.46,39.47,39.44,39.45,166900.0,27.6163,27.6233,27.6023,27.6093,166900.0
2013-09-17 14:30:00,39.46,39.47,39.45,39.47,123200.0,27.6163,27.6233,27.6093,27.6233,123200.0
2013-09-17 15:00:00,39.47,39.48,39.45,39.46,241200.0,27.6233,27.6303,27.6093,27.6163,241200.0
2013-09-17 15:30:00,39.46,39.48,39.44,39.48,225900.0,27.6163,27.6303,27.6023,27.6303,225900.0
2013-09-18 09:30:00,39.52,39.52,39.47,39.49,299200.0,27.6583,27.6583,27.6233,27.6373,299200.0
2013-09-18 10:00:00,39.5,39.5,39.39,39.41,169000.0,27.6443,27.6443,27.5673,27.5813,169000.0
2013-09-18 10:30:00,39.42,39.47,39.41,39.47,93500.0,27.5883,27.6233,27.5813,27.6233,93500.0
2013-09-18 11:00:00,39.48,39.5,39.47,39.5,92000.0,27.6303,27.6443,27.6233,27.6443,92000.0
2013-09-18 11:30:00,39.49,39.54,39.49,39.49,159100.0,27.6373,27.6723,27.6373,27.6373,159100.0
2013-09-18 12:00:00,39.5,39.52,39.48,39.51,135500.0,27.6443,27.6583,27.6303,27.6513,135500.0
2013-09-18 12:30:00,39.5,39.55,39.5,39.54,126000.0,27.6443,27.6793,27.6443,27.6723,126000.0
2013-09-18 13:00:00,39.54,39.64,39.54,39.62,282300.0,27.6723,27.7423,27.6723,27.7283,282300.0
2013-09-18 13:30:00,39.61,39.63,39.59,39.6,137300.0,27.7213,27.7353,27.7073,27.7143,137300.0
2013-09-18 14:00:00,39.61,40.35,39.61,40.25,957500.0,27.7213,28.2392,27.7213,28.1692,957500.0
2013-09-18 14:30:00,40.26,40.56,40.25,40.55,408000.0,28.1762,28.3862,28.1692,28.3792,408000.0
2013-09-18 15:00:00,40.55,40.59,40.44,40.45,369700.0,28.3792,28.4072,28.3022,28.3092,369700.0
2013-09-18 15:30:00,40.45,40.55,40.42,40.54,282500.0,28.3092,28.3792,28.2882,28.3722,282500.0
2013-09-19 09:30:00,40.56,40.56,40.4,40.45,405200.0,28.3862,28.3862,28.2742,28.3092,405200.0
2013-09-19 10:00:00,40.44,40.44,40.34,40.36,400700.0,28.3022,28.3022,28.2322,28.2462,400700.0
2013-09-19 10:30:00,40.37,40.4,40.33,40.38,130400.0,28.2532,28.2742,28.2252,28.2602,130400.0
2013-09-19 11:00:00,40.4,40.4,40.31,40.33,170500.0,28.2742,28.2742,28.2112,28.2252,170500.0
2013-09-19 11:30:00,40.34,40.36,40.33,40.36,103600.0,28.2322,28.2462,28.2252,28.2462,103600.0
2013-09-19 12:00:00,40.36,40.41,40.35,40.38,81800.0,28.2462,28.2812,28.2392,28.2602,81800.0
2013-09-19 12:30:00,40.37,40.38,40.33,40.34,434000.0,28.2532,28.2602,28.2252,28.2322,434000.0
2013-09-19 13:00:00,40.34,40.36,40.29,40.34,248400.0,28.2322,28.2462,28.1972,28.2322,248400.0
2013-09-19 13:30:00,40.34,40.34,40.27,40.28,197800.0,28.2322,28.2322,28.1832,28.1902,197800.0
2013-09-19 14:00:00,40.28,40.31,40.27,40.29,88900.0,28.1902,28.2112,28.1832,28.1972,88900.0
2013-09-19 14:30:00,40.29,40.33,40.27,40.32,109300.0,28.1972,28.2252,28.1832,28.2182,109300.0
2013-09-19 15:00:00,40.33,40.37,40.32,40.36,233500.0,28.2252,28.2532,28.2182,28.2462,233500.0
2013-09-19 15:30:00,40.37,40.37,40.34,40.34,207700.0,28.2532,28.2532,28.2322,28.2322,207700.0
2013-09-20 09:30:00,40.27,40.27,40.19,40.22,177900.0,28.1832,28.1832,28.1272,28.1482,177900.0
2013-09-20 10:00:00,40.22,40.23,40.17,40.2,174700.0,28.1482,28.1552,28.1132,28.1342,174700.0
2013-09-20 10:30:00,40.21,40.21,40.13,40.18,124300.0,28.1412,28.1412,28.0852,28.1202,124300.0
2013-09-20 11:00:00,40.18,40.22,40.15,40.18,177700.0,28.1202,28.1482,28.0992,28.1202,177700.0
2013-09-20 11:30:00,40.18,40.21,40.13,40.13,172100.0,28.1202,28.1412,28.0852,28.0852,172100.0
2013-09-20 12:00:00,40.13,40.14,40.09,40.1,88100.0,28.0852,28.0922,28.0572,28.0642,88100.0
2013-09-20 12:30:00,40.1,40.14,40.09,40.13,135500.0,28.0642,28.0922,28.0572,28.0852,135500.0
2013-09-20 13:00:00,40.14,40.15,40.11,40.12,102700.0,28.0922,28.0992,28.0712,28.0782,102700.0
2013-09-20 13:30:00,40.13,40.14,40.12,40.12,78700.0,28.0852,28.0922,28.0782,28.0782,78700.0
2013-09-20 14:00:00,40.13,40.13,40.08,40.1,189800.0,28.0852,28.0852,28.0502,28.0642,189800.0
2013-09-20 14:30:00,40.11,40.13,40.07,40.12,149100.0,28.0712,28.0852,28.0432,28.0782,149100.0
2013-09-20 15:00:00,40.12,40.12,40.04,40.04,149600.0,28.0782,28.0782,28.0223,28.0223,149600.0
2013-09-20 15:30:00,40.03,40.06,40.01,40.04,818600.0,28.0153,28.0363,28.0013,28.0223,818600.0
2013-09-23 09:30:00,39.92,39.93,39.8,39.81,2104200.0,28.0532,28.0602,27.9689,27.9759,2104200.0
2013-09-23 10:00:00,39.8,39.82,39.75,39.77,676500.0,27.9689,27.9829,27.9337,27.9478,676500.0
2013-09-23 10:30:00,39.76,39.82,39.69,39.7,603200.0,27.9408,27.9829,27.8916,27.8986,603200.0
2013-09-23 11:00:00,39.71,39.77,39.69,39.74,153500.0,27.9056,27.9478,27.8916,27.9267,153500.0
2013-09-23 11:30:00,39.74,39.78,39.74,39.76,93300.0,27.9267,27.9548,27.9267,27.9408,93300.0
2013-09-23 12:00:00,39.76,39.83,39.76,39.82,158200.0,27.9408,27.9899,27.9408,27.9829,158200.0
2013-09-23 12:30:00,39.82,39.86,39.81,39.86,80600.0,27.9829,28.011,27.9759,28.011,80600.0
2013-09-23 13:00:00,39.86,39.86,39.79,39.83,77100.0,28.011,28.011,27.9618,27.9899,77100.0
2013-09-23 13:30:00,39.83,39.88,39.82,39.87,131400.0,27.9899,28.0251,27.9829,28.0181,131400.0
2013-09-23 14:00:00,39.87,39.9,39.84,39.86,101500.0,28.0181,28.0391,27.997,28.011,101500.0
2013-09-23 14:30:00,39.86,39.89,39.84,39.87,127100.0,28.011,28.0321,27.997,28.0181,127100.0
2013-09-23 15:00:00,39.88,39.89,39.83,39.83,149000.0,28.0251,28.0321,27.9899,27.9899,149000.0
2013-09-23 15:30:00,39.83,39.88,39.82,39.86,383200.0,27.9899,28.0251,27.9829,28.011,383200.0
2013-09-24 09:30:00,39.82,39.85,39.79,39.82,270500.0,27.9829,28.004,27.9618,27.9829,270500.0
2013-09-24 10:00:00,39.81,39.81,39.69,39.77,245300.0,27.9759,27.9759,27.8916,27.9478,245300.0
2013-09-24 10:30:00,39.77,39.86,39.76,39.84,638200.0,27.9478,28.011,27.9408,27.997,638200.0
2013-09-24 11:00:00,39.84,39.89,39.83,39.84,147000.0,27.997,28.0321,27.9899,27.997,147000.0
2013-09-24 11:30:00,39.84,39.9,39.84,39.9,133900.0,27.997,28.0391,27.997,28.0391,133900.0
2013-09-24 12:00:00,39.9,39.92,39.88,39.92,88800.0,28.0391,28.0532,28.0251,28.0532,88800.0
2013-09-24 12:30:00,39.92,39.94,39.9,39.91,81500.0,28.0532,28.0672,28.0391,28.0462,81500.0
2013-09-24 13:00:00,39.9,39.93,39.9,39.92,217600.0,28.0391,28.0602,28.0391,28.0532,217600.0
2013-09-24 13:30:00,39.92,39.95,39.92,39.93,245400.0,28.0532,28.0743,28.0532,28.0602,245400.0
2013-09-24 14:00:00,39.93,39.94,39.88,39.89,220000.0,28.0602,28.0672,28.0251,28.0321,220000.0
2013-09-24 14:30:00,39.89,39.91,39.87,39.88,84600.0,28.0321,28.0462,28.0181,28.0251,84600.0
2013-09-24 15:00:00,39.88,39.89,39.84,39.85,262000.0,28.0251,28.0321,27.997,28.004,262000.0
2013-09-24 15:30:00,39.85,39.85,39.76,39.78,1075900.0,28.004,28.004,27.9408,27.9548,1075900.0
2013-09-25 09:30:00,39.76,39.78,39.7,39.74,421100.0,27.9408,27.9548,27.8986,27.9267,421100.0
2013-09-25 10:00:00,39.75,39.78,39.69,39.75,326200.0,27.9337,27.9548,27.8916,27.9337,326200.0
2013-09-25 10:30:00,39.75,39.82,39.75,39.77,327000.0,27.9337,27.9829,27.9337,27.9478,327000.0
2013-09-25 11:00:00,39.77,39.88,39.76,39.87,222900.0,27.9478,28.0251,27.9408,28.0181,222900.0
2013-09-25 11:30:00,39.87,39.89,39.85,39.87,322100.0,28.0181,28.0321,28.004,28.0181,322100.0
2013-09-25 12:00:00,39.87,39.88,39.8,39.82,277900.0,28.0181,28.0251,27.9689,27.9829,277900.0
2013-09-25 12:30:00,39.82,39.85,39.81,39.85,90900.0,27.9829,28.004,27.9759,28.004,90900.0
2013-09-25 13:00:00,39.85,39.88,39.83,39.84,145900.0,28.004,28.0251,27.9899,27.997,145900.0
2013-09-25 13:30:00,39.83,39.84,39.74,39.79,127900.0,27.9899,27.997,27.9267,27.9618,127900.0
2013-09-25 14:00:00,39.79,39.81,39.76,39.79,217100.0,27.9618,27.9759,27.9408,27.9618,217100.0
2013-09-25 14:30:00,39.78,39.82,39.75,39.79,379200.0,27.9548,27.9829,27.9337,27.9618,379200.0
2013-09-25 15:00:00,39.79,39.85,39.79,39.8,468200.0,27.9618,28.004,27.9618,27.9689,468200.0
2013-09-25 15:30:00,39.8,39.83,39.79,39.8,722600.0,27.9689,27.9899,27.9618,27.9689,722600.0
2013-09-26 09:30:00,39.93,40.02,39.9,40.01,457300.0,28.0602,28.1235,28.0391,28.1164,457300.0
2013-09-26 10:00:00,40.01,40.06,39.93,39.97,117400.0,28.1164,28.1516,28.0602,28.0883,117400.0
2013-09-26 10:30:00,39.97,39.98,39.87,39.89,156600.0,28.0883,28.0954,28.0181,28.0321,156600.0
2013-09-26 11:00:00,39.88,39.91,39.84,39.9,202700.0,28.0251,28.0462,27.997,28.0391,202700.0
2013-09-26 11:30:00,39.89,39.95,39.89,39.92,109200.0,28.0321,28.0743,28.0321,28.0532,109200.0
2013-09-26 12:00:00,39.93,39.94,39.9,39.94,54100.0,28.0602,28.0672,28.0391,28.0672,54100.0
2013-09-26 12:30:00,39.94,39.95,39.89,39.9,99300.0,28.0672,28.0743,28.0321,28.0391,99300.0
2013-09-26 13:00:00,39.9,39.95,39.89,39.94,75600.0,28.0391,28.0743,28.0321,28.0672,75600.0
2013-09-26 13:30:00,39.94,39.95,39.89,39.9,132100.0,28.0672,28.0743,28.0321,28.0391,132100.0
2013-09-26 14:00:00,39.9,39.91,39.85,39.91,171400.0,28.0391,28.0462,28.004,28.0462,171400.0
2013-09-26 14:30:00,39.9,39.91,39.85,39.9,457400.0,28.0391,28.0462,28.004,28.0391,457400.0
2013-09-26 15:00:00,39.9,39.93,39.89,39.93,129500.0,28.0391,28.0602,28.0321,28.0602,129500.0
2013-09-26 15:30:00,39.93,39.99,39.93,39.98,312800.0,28.0602,28.1024,28.0602,28.0954,312800.0
2013-09-27 09:30:00,39.83,39.86,39.79,39.82,467000.0,27.9899,28.011,27.9618,27.9829,467000.0
2013-09-27 10:00:00,39.82,39.83,39.78,39.83,191200.0,27.9829,27.9899,27.9548,27.9899,191200.0
2013-09-27 10:30:00,39.82,39.91,39.82,39.89,115500.0,27.9829,28.0462,27.9829,28.0321,115500.0
2013-09-27 11:00:00,39.9,39.91,39.85,39.88,204100.0,28.0391,28.0462,28.004,28.0251,204100.0
2013-09-27 11:30:00,39.89,39.96,39.87,39.93,187800.0,28.0321,28.0813,28.0181,28.0602,187800.0
2013-09-27 12:00:00,39.92,39.95,39.9,39.94,108800.0,28.0532,28.0743,28.0391,28.0672,108800.0
2013-09-27 12:30:00,39.94,39.95,39.89,39.91,100600.0,28.0672,28.0743,28.0321,28.0462,100600.0
2013-09-27 13:00:00,39.91,39.93,39.89,39.9,92400.0,28.0462,28.0602,28.0321,28.0391,92400.0
2013-09-27 13:30:00,39.9,39.92,39.89,39.89,165400.0,28.0391,28.0532,28.0321,28.0321,165400.0
2013-09-27 14:00:00,39.89,39.92,39.86,39.89,210300.0,28.0321,28.0532,28.011,28.0321,210300.0
2013-09-27 14:30:00,39.89,39.9,39.87,39.87,178700.0,28.0321,28.0391,28.0181,28.0181,178700.0
2013-09-27 15:00:00,39.87,39.89,39.86,39.88,190600.0,28.0181,28.0321,28.011,28.0251,190600.0
2013-09-27 15:30:00,39.88,39.92,39.86,39.86,402300.0,28.0251,28.0532,28.011,28.011,402300.0
2013-09-30 09:30:00,39.48,39.53,39.41,39.48,307200.0,27.744,27.7791,27.6948,27.744,307200.0
2013-09-30 10:00:00,39.49,39.58,39.49,39.53,335000.0,27.751,27.8143,27.751,27.7791,335000.0
2013-09-30 10:30:00,39.54,39.6,39.52,39.54,179200.0,27.7862,27.8283,27.7721,27.7862,179200.0
2013-09-30 11:00:00,39.54,39.58,39.48,39.54,316900.0,27.7862,27.8143,27.744,27.7862,316900.0
2013-09-30 11:30:00,39.55,39.62,39.55,39.62,147900.0,27.7932,27.8424,27.7932,27.8424,147900.0
2013-09-30 12:00:00,39.61,39.61,39.55,39.56,507900.0,27.8353,27.8353,27.7932,27.8002,507900.0
2013-09-30 12:30:00,39.56,39.57,39.55,39.56,86000.0,27.8002,27.8072,27.7932,27.8002,86000.0
2013-09-30 13:00:00,39.56,39.63,39.56,39.57,97700.0,27.8002,27.8494,27.8002,27.8072,97700.0
2013-09-30 13:30:00,39.58,39.64,39.56,39.57,208300.0,27.8143,27.8564,27.8002,27.8072,208300.0
2013-09-30 14:00:00,39.58,39.61,39.56,39.61,279700.0,27.8143,27.8353,27.8002,27.8353,279700.0
2013-09-30 14:30:00,39.61,39.66,39.6,39.62,323500.0,27.8353,27.8705,27.8283,27.8424,323500.0
2013-09-30 15:00:00,39.61,39.62,39.51,39.57,359000.0,27.8353,27.8424,27.7651,27.8072,359000.0
2013-09-30 15:30:00,39.57,39.59,39.51,39.58,2750300.0,27.8072,27.8213,27.7651,27.8143,2750300.0
2013-10-01 09:30:00,39.62,39.68,39.58,39.59,1248900.0,27.8424,27.8845,27.8143,27.8213,1248900.0
2013-10-01 10:00:00,39.58,39.69,39.56,39.67,812400.0,27.8143,27.8916,27.8002,27.8775,812400.0
2013-10-01 10:30:00,39.66,39.8,39.66,39.78,564900.0,27.8705,27.9689,27.8705,27.9548,564900.0
2013-10-01 11:00:00,39.77,39.85,39.76,39.77,435400.0,27.9478,28.004,27.9408,27.9478,435400.0
2013-10-01 11:30:00,39.77,39.89,39.76,39.84,233600.0,27.9478,28.0321,27.9408,27.997,233600.0
2013-10-01 12:00:00,39.84,39.84,39.79,39.82,224100.0,27.997,27.997,27.9618,27.9829,224100.0
2013-10-01 12:30:00,39.82,39.82,39.79,39.8,100800.0,27.9829,27.9829,27.9618,27.9689,100800.0
2013-10-01 13:00:00,39.81,39.84,39.8,39.8,165300.0,27.9759,27.997,27.9689,27.9689,165300.0
2013-10-01 13:30:00,39.8,39.83,39.79,39.81,132700.0,27.9689,27.9899,27.9618,27.9759,132700.0
2013-10-01 14:00:00,39.81,39.81,39.75,39.77,328900.0,27.9759,27.9759,27.9337,27.9478,328900.0
2013-10-01 14:30:00,39.77,39.78,39.74,39.76,287600.0,27.9478,27.9548,27.9267,27.9408,287600.0
2013-10-01 15:00:00,39.76,39.76,39.73,39.75,363800.0,27.9408,27.9408,27.9197,27.9337,363800.0
2013-10-01 15:30:00,39.75,39.81,39.74,39.8,556900.0,27.9337,27.9759,27.9267,27.9689,556900.0
2013-10-02 09:30:00,39.63,39.65,39.56,39.57,546400.0,27.8494,27.8635,27.8002,27.8072,546400.0
2013-10-02 10:00:00,39.57,39.58,39.45,39.49,288400.0,27.8072,27.8143,27.7229,27.751,288400.0
2013-10-02 10:30:00,39.48,39.6,39.46,39.59,297500.0,27.744,27.8283,27.7299,27.8213,297500.0
2013-10-02 11:00:00,39.59,39.66,39.56,39.65,234300.0,27.8213,27.8705,27.8002,27.8635,234300.0
2013-10-02 11:30:00,39.65,39.66,39.57,39.63,312600.0,27.8635,27.8705,27.8072,27.8494,312600.0
2013-10-02 12:00:00,39.63,39.67,39.62,39.63,330200.0,27.8494,27.8775,27.8424,27.8494,330200.0
2013-10-02 12:30:00,39.63,39.68,39.63,39.67,1238700.0,27.8494,27.8845,27.8494,27.8775,1238700.0
2013-10-02 13:00:00,39.67,39.7,39.65,39.7,222300.0,27.8775,27.8986,27.8635,27.8986,222300.0
2013-10-02 13:30:00,39.69,39.71,39.68,39.69,177800.0,27.8916,27.9056,27.8845,27.8916,177800.0
2013-10-02 14:00:00,39.68,39.7,39.66,39.69,118400.0,27.8845,27.8986,27.8705,27.8916,118400.0
2013-10-02 14:30:00,39.69,39.71,39.66,39.69,221900.0,27.8916,27.9056,27.8705,27.8916,221900.0
2013-10-02 15:00:00,39.69,39.72,39.68,39.72,192000.0,27.8916,27.9126,27.8845,27.9126,192000.0
2013-10-02 15:30:00,39.72,39.79,39.71,39.78,352400.0,27.9126,27.9618,27.9056,27.9548,352400.0
2013-10-03 09:30:00,39.7,39.73,39.64,39.69,284200.0,27.8986,27.9197,27.8564,27.8916,284200.0
2013-10-03 10:00:00,39.68,39.7,39.58,39.62,190500.0,27.8845,27.8986,27.8143,27.8424,190500.0
2013-10-03 10:30:00,39.62,39.64,39.56,39.62,143400.0,27.8424,27.8564,27.8002,27.8424,143400.0
2013-10-03 11:00:00,39.62,39.65,39.59,39.59,337100.0,27.8424,27.8635,27.8213,27.8213,337100.0
2013-10-03 11:30:00,39.58,39.62,39.5,39.5,332800.0,27.8143,27.8424,27.758,27.758,332800.0
2013-10-03 12:00:00,39.49,39.54,39.45,39.49,93000.0,27.751,27.7862,27.7229,27.751,93000.0
2013-10-03 12:30:00,39.5,39.58,39.49,39.58,190100.0,27.758,27.8143,27.751,27.8143,190100.0
2013-10-03 13:00:00,39.58,39.66,39.55,39.65,402900.0,27.8143,27.8705,27.7932,27.8635,402900.0
2013-10-03 13:30:00,39.66,39.67,39.61,39.64,621700.0,27.8705,27.8775,27.8353,27.8564,621700.0
2013-10-03 14:00:00,39.63,39.66,39.55,39.63,1012800.0,27.8494,27.8705,27.7932,27.8494,1012800.0
2013-10-03 14:30:00,39.63,39.64,39.58,39.6,3091800.0,27.8494,27.8564,27.8143,27.8283,3091800.0
2013-10-03 15:00:00,39.59,39.62,39.57,39.61,206900.0,27.8213,27.8424,27.8072,27.8353,206900.0
2013-10-03 15:30:00,39.61,39.64,39.54,39.55,422800.0,27.8353,27.8564,27.7862,27.7932,422800.0
2013-10-04 09:30:00,39.5,39.58,39.47,39.56,237400.0,27.758,27.8143,27.737,27.8002,237400.0
2013-10-04 10:00:00,39.56,39.64,39.55,39.63,236300.0,27.8002,27.8564,27.7932,27.8494,236300.0
2013-10-04 10:30:00,39.63,39.66,39.6,39.61,201400.0,27.8494,27.8705,27.8283,27.8353,201400.0
2013-10-04 11:00:00,39.61,39.62,39.57,39.57,161800.0,27.8353,27.8424,27.8072,27.8072,161800.0
2013-10-04 11:30:00,39.58,39.62,39.56,39.6,73200.0,27.8143,27.8424,27.8002,27.8283,73200.0
2013-10-04 12:00:00,39.61,39.63,39.57,39.62,132400.0,27.8353,27.8494,27.8072,27.8424,132400.0
2013-10-04 12:30:00,39.61,39.62,39.58,39.61,87200.0,27.8353,27.8424,27.8143,27.8353,87200.0
2013-10-04 13:00:00,39.61,39.62,39.59,39.6,41700.0,27.8353,27.8424,27.8213,27.8283,41700.0
2013-10-04 13:30:00,39.59,39.61,39.58,39.59,61800.0,27.8213,27.8353,27.8143,27.8213,61800.0
2013-10-04 14:00:00,39.58,39.64,39.58,39.62,182900.0,27.8143,27.8564,27.8143,27.8424,182900.0
2013-10-04 14:30:00,39.63,39.66,39.61,39.63,177100.0,27.8494,27.8705,27.8353,27.8494,177100.0
2013-10-04 15:00:00,39.64,39.65,39.6,39.61,153600.0,27.8564,27.8635,27.8283,27.8353,153600.0
2013-10-04 15:30:00,39.61,39.63,39.59,39.63,263000.0,27.8353,27.8494,27.8213,27.8494,263000.0
2013-10-07 09:30:00,39.12,39.26,39.11,39.22,355900.0,27.491,27.5894,27.484,27.5613,355900.0
2013-10-07 10:00:00,39.23,39.29,39.2,39.29,218700.0,27.5683,27.6105,27.5472,27.6105,218700.0
2013-10-07 10:30:00,39.29,39.33,39.27,39.32,126000.0,27.6105,27.6386,27.5964,27.6315,126000.0
2013-10-07 11:00:00,39.32,39.34,39.28,39.32,172100.0,27.6315,27.6456,27.6034,27.6315,172100.0
2013-10-07 11:30:00,39.32,39.38,39.31,39.35,121400.0,27.6315,27.6737,27.6245,27.6526,121400.0
2013-10-07 12:00:00,39.35,39.36,39.32,39.32,108000.0,27.6526,27.6597,27.6315,27.6315,108000.0
2013-10-07 12:30:00,39.33,39.34,39.3,39.3,73700.0,27.6386,27.6456,27.6175,27.6175,73700.0
2013-10-07 13:00:00,39.31,39.36,39.31,39.34,55500.0,27.6245,27.6597,27.6245,27.6456,55500.0
2013-10-07 13:30:00,39.36,39.37,39.33,39.37,110100.0,27.6597,27.6667,27.6386,27.6667,110100.0
2013-10-07 14:00:00,39.37,39.39,39.33,39.35,124600.0,27.6667,27.6807,27.6386,27.6526,124600.0
2013-10-07 14:30:00,39.35,39.36,39.32,39.35,98300.0,27.6526,27.6597,27.6315,27.6526,98300.0
2013-10-07 15:00:00,39.34,39.36,39.3,39.31,258700.0,27.6456,27.6597,27.6175,27.6245,258700.0
2013-10-07 15:30:00,39.32,39.32,39.21,39.21,563400.0,27.6315,27.6315,27.5542,27.5542,563400.0
2013-10-08 09:30:00,39.3,39.32,39.22,39.3,508800.0,27.6175,27.6315,27.5613,27.6175,508800.0
2013-10-08 10:00:00,39.31,39.31,39.22,39.28,131100.0,27.6245,27.6245,27.5613,27.6034,131100.0
2013-10-08 10:30:00,39.27,39.29,39.19,39.21,122100.0,27.5964,27.6105,27.5402,27.5542,122100.0
2013-10-08 11:00:00,39.2,39.2,39.14,39.16,109600.0,27.5472,27.5472,27.5051,27.5191,109600.0
2013-10-08 11:30:00,39.16,39.16,39.04,39.08,166100.0,27.5191,27.5191,27.4348,27.4629,166100.0
2013-10-08 12:00:00,39.08,39.08,39.02,39.03,287400.0,27.4629,27.4629,27.4207,27.4278,287400.0
2013-10-08 12:30:00,39.04,39.06,39.0,39.05,181700.0,27.4348,27.4488,27.4067,27.4418,181700.0
2013-10-08 13:00:00,39.05,39.07,39.01,39.04,309900.0,27.4418,27.4559,27.4137,27.4348,309900.0
2013-10-08 13:30:00,39.04,39.05,39.0,39.01,384600.0,27.4348,27.4418,27.4067,27.4137,384600.0
2013-10-08 14:00:00,39.0,39.02,38.96,39.01,268700.0,27.4067,27.4207,27.3786,27.4137,268700.0
2013-10-08 14:30:00,39.01,39.02,38.95,38.98,413400.0,27.4137,27.4207,27.3715,27.3926,413400.0
2013-10-08 15:00:00,38.98,39.06,38.97,39.05,294400.0,27.3926,27.4488,27.3856,27.4418,294400.0
2013-10-08 15:30:00,39.05,39.06,38.94,38.96,622700.0,27.4418,27.4488,27.3645,27.3786,622700.0
2013-10-09 09:30:00,39.07,39.1,38.98,39.05,204600.0,27.4559,27.4769,27.3926,27.4418,204600.0
2013-10-09 10:00:00,39.05,39.09,38.96,39.07,249300.0,27.4418,27.4699,27.3786,27.4559,249300.0
2013-10-09 10:30:00,39.07,39.1,38.96,38.96,182900.0,27.4559,27.4769,27.3786,27.3786,182900.0
2013-10-09 11:00:00,38.96,39.0,38.84,38.91,159700.0,27.3786,27.4067,27.2942,27.3434,159700.0
2013-10-09 11:30:00,38.91,39.01,38.91,39.0,104500.0,27.3434,27.4137,27.3434,27.4067,104500.0
2013-10-09 12:00:00,39.0,39.01,38.97,38.98,184700.0,27.4067,27.4137,27.3856,27.3926,184700.0
2013-10-09 12:30:00,38.98,39.01,38.96,38.96,113200.0,27.3926,27.4137,27.3786,27.3786,113200.0
2013-10-09 13:00:00,38.97,39.14,38.97,39.11,60100.0,27.3856,27.5051,27.3856,27.484,60100.0
2013-10-09 13:30:00,39.12,39.14,39.09,39.13,122600.0,27.491,27.5051,27.4699,27.498,122600.0
2013-10-09 14:00:00,39.12,39.14,39.02,39.14,297600.0,27.491,27.5051,27.4207,27.5051,297600.0
2013-10-09 14:30:00,39.14,39.19,39.11,39.16,201700.0,27.5051,27.5402,27.484,27.5191,201700.0
2013-10-09 15:00:00,39.16,39.18,39.14,39.15,354100.0,27.5191,27.5332,27.5051,27.5121,354100.0
2013-10-09 15:30:00,39.15,39.18,39.06,39.09,273400.0,27.5121,27.5332,27.4488,27.4699,273400.0
2013-10-10 09:30:00,39.47,39.63,39.44,39.63,201700.0,27.737,27.8494,27.7159,27.8494,201700.0
2013-10-10 10:00:00,39.63,39.64,39.58,39.62,166500.0,27.8494,27.8564,27.8143,27.8424,166500.0
2013-10-10 10:30:00,39.62,39.68,39.6,39.6,137500.0,27.8424,27.8845,27.8283,27.8283,137500.0
2013-10-10 11:00:00,39.61,39.66,39.58,39.66,308200.0,27.8353,27.8705,27.8143,27.8705,308200.0
2013-10-10 11:30:00,39.67,39.73,39.66,39.72,135500.0,27.8775,27.9197,27.8705,27.9126,135500.0
2013-10-10 12:00:00,39.73,39.77,39.72,39.72,118900.0,27.9197,27.9478,27.9126,27.9126,118900.0
2013-10-10 12:30:00,39.72,39.75,39.72,39.73,76400.0,27.9126,27.9337,27.9126,27.9197,76400.0
2013-10-10 13:00:00,39.73,39.74,39.7,39.72,108200.0,27.9197,27.9267,27.8986,27.9126,108200.0
2013-10-10 13:30:00,39.72,39.76,39.7,39.76,156700.0,27.9126,27.9408,27.8986,27.9408,156700.0
2013-10-10 14:00:00,39.76,39.76,39.71,39.73,233000.0,27.9408,27.9408,27.9056,27.9197,233000.0
2013-10-10 14:30:00,39.73,39.76,39.71,39.75,74400.0,27.9197,27.9408,27.9056,27.9337,74400.0
2013-10-10 15:00:00,39.75,39.89,39.75,39.86,204700.0,27.9337,28.0321,27.9337,28.011,204700.0
2013-10-10 15:30:00,39.86,39.86,39.82,39.82,568300.0,28.011,28.011,27.9829,27.9829,568300.0
2013-10-11 09:30:00,39.84,39.89,39.81,39.89,250100.0,27.997,28.0321,27.9759,28.0321,250100.0
2013-10-11 10:00:00,39.89,39.9,39.84,39.87,228600.0,28.0321,28.0391,27.997,28.0181,228600.0
2013-10-11 10:30:00,39.86,39.88,39.82,39.87,265800.0,28.011,28.0251,27.9829,28.0181,265800.0
2013-10-11 11:00:00,39.87,39.89,39.85,39.89,314800.0,28.0181,28.0321,28.004,28.0321,314800.0
2013-10-11 11:30:00,39.89,39.99,39.88,39.98,281300.0,28.0321,28.1024,28.0251,28.0954,281300.0
2013-10-11 12:00:00,39.98,40.0,39.94,39.94,150400.0,28.0954,28.1094,28.0672,28.0672,150400.0
2013-10-11 12:30:00,39.95,39.97,39.93,39.97,109900.0,28.0743,28.0883,28.0602,28.0883,109900.0
2013-10-11 13:00:00,39.97,39.99,39.93,39.95,132000.0,28.0883,28.1024,28.0602,28.0743,132000.0
2013-10-11 13:30:00,39.95,39.98,39.95,39.97,122400.0,28.0743,28.0954,28.0743,28.0883,122400.0
2013-10-11 14:00:00,39.97,39.99,39.97,39.97,176800.0,28.0883,28.1024,28.0883,28.0883,176800.0
2013-10-11 14:30:00,39.98,40.0,39.95,39.99,109500.0,28.0954,28.1094,28.0743,28.1024,109500.0
2013-10-11 15:00:00,40.0,40.01,39.97,40.01,156200.0,28.1094,28.1164,28.0883,28.1164,156200.0
2013-10-11 15:30:00,40.01,40.05,39.99,40.05,327100.0,28.1164,28.1445,28.1024,28.1445,327100.0
2013-10-14 09:30:00,39.87,39.94,39.84,39.92,154900.0,28.0181,28.0672,27.997,28.0532,154900.0
2013-10-14 10:00:00,39.92,39.95,39.9,39.95,91800.0,28.0532,28.0743,28.0391,28.0743,91800.0
2013-10-14 10:30:00,39.95,39.96,39.93,39.95,88600.0,28.0743,28.0813,28.0602,28.0743,88600.0
2013-10-14 11:00:00,39.94,39.96,39.91,39.95,71700.0,28.0672,28.0813,28.0462,28.0743,71700.0
2013-10-14 11:30:00,39.95,40.07,39.93,40.06,105200.0,28.0743,28.1586,28.0602,28.1516,105200.0
2013-10-14 12:00:00,40.06,40.06,40.02,40.03,86400.0,28.1516,28.1516,28.1235,28.1305,86400.0
2013-10-14 12:30:00,40.03,40.07,40.03,40.06,106300.0,28.1305,28.1586,28.1305,28.1516,106300.0
2013-10-14 13:00:00,40.06,40.13,40.06,40.11,85000.0,28.1516,28.2008,28.1516,28.1867,85000.0
2013-10-14 13:30:00,40.12,40.14,40.1,40.12,99400.0,28.1937,28.2078,28.1797,28.1937,99400.0
2013-10-14 14:00:00,40.13,40.2,40.12,40.17,112500.0,28.2008,28.25,28.1937,28.2289,112500.0
2013-10-14 14:30:00,40.17,40.19,40.13,40.16,240500.0,28.2289,28.2429,28.2008,28.2218,240500.0
2013-10-14 15:00:00,40.15,40.19,40.12,40.18,148500.0,28.2148,28.2429,28.1937,28.2359,148500.0
2013-10-14 15:30:00,40.17,40.18,40.11,40.17,258700.0,28.2289,28.2359,28.1867,28.2289,258700.0
2013-10-15 09:30:00,40.04,40.07,39.99,40.04,223100.0,28.1375,28.1586,28.1024,28.1375,223100.0
2013-10-15 10:00:00,40.04,40.09,40.01,40.07,76800.0,28.1375,28.1727,28.1164,28.1586,76800.0
2013-10-15 10:30:00,40.07,40.08,40.01,40.02,122400.0,28.1586,28.1656,28.1164,28.1235,122400.0
2013-10-15 11:00:00,40.03,40.09,39.99,40.05,175600.0,28.1305,28.1727,28.1024,28.1445,175600.0
2013-10-15 11:30:00,40.04,40.07,40.02,40.04,106900.0,28.1375,28.1586,28.1235,28.1375,106900.0
2013-10-15 12:00:00,40.04,40.06,40.01,40.04,496400.0,28.1375,28.1516,28.1164,28.1375,496400.0
2013-10-15 12:30:00,40.04,40.05,40.02,40.03,90200.0,28.1375,28.1445,28.1235,28.1305,90200.0
2013-10-15 13:00:00,40.03,40.04,40.0,40.0,75600.0,28.1305,28.1375,28.1094,28.1094,75600.0
2013-10-15 13:30:00,40.01,40.03,39.99,40.02,161000.0,28.1164,28.1305,28.1024,28.1235,161000.0
2013-10-15 14:00:00,40.01,40.04,39.97,39.98,216800.0,28.1164,28.1375,28.0883,28.0954,216800.0
2013-10-15 14:30:00,39.98,40.0,39.92,39.98,420100.0,28.0954,28.1094,28.0532,28.0954,420100.0
2013-10-15 15:00:00,39.99,40.05,39.95,40.02,207100.0,28.1024,28.1445,28.0743,28.1235,207100.0
2013-10-15 15:30:00,40.01,40.01,39.96,39.96,480400.0,28.1164,28.1164,28.0813,28.0813,480400.0
2013-10-16 09:30:00,40.1,40.24,40.07,40.21,191100.0,28.1797,28.2781,28.1586,28.257,191100.0
2013-10-16 10:00:00,40.21,40.25,40.16,40.22,223500.0,28.257,28.2851,28.2218,28.264,223500.0
2013-10-16 10:30:00,40.21,40.22,40.18,40.21,116000.0,28.257,28.264,28.2359,28.257,116000.0
2013-10-16 11:00:00,40.21,40.23,40.14,40.15,214500.0,28.257,28.271,28.2078,28.2148,214500.0
2013-10-16 11:30:00,40.15,40.2,40.14,40.18,130500.0,28.2148,28.25,28.2078,28.2359,130500.0
2013-10-16 12:00:00,40.17,40.22,40.16,40.18,82000.0,28.2289,28.264,28.2218,28.2359,82000.0
2013-10-16 12:30:00,40.17,40.23,40.16,40.2,261100.0,28.2289,28.271,28.2218,28.25,261100.0
2013-10-16 13:00:00,40.2,40.28,40.19,40.27,46700.0,28.25,28.3062,28.2429,28.2991,46700.0
2013-10-16 13:30:00,40.28,40.31,40.27,40.29,33800.0,28.3062,28.3273,28.2991,28.3132,33800.0
2013-10-16 14:00:00,40.28,40.3,40.23,40.24,79300.0,28.3062,28.3202,28.271,28.2781,79300.0
2013-10-16 14:30:00,40.23,40.27,40.22,40.24,139700.0,28.271,28.2991,28.264,28.2781,139700.0
2013-10-16 15:00:00,40.23,40.27,40.22,40.26,114400.0,28.271,28.2991,28.264,28.2921,114400.0
2013-10-16 15:30:00,40.26,40.3,40.25,40.28,427300.0,28.2921,28.3202,28.2851,28.3062,427300.0
2013-10-17 09:30:00,40.5,40.55,40.46,40.55,426700.0,28.4608,28.4959,28.4327,28.4959,426700.0
2013-10-17 10:00:00,40.55,40.61,40.52,40.56,183900.0,28.4959,28.5381,28.4748,28.5029,183900.0
2013-10-17 10:30:00,40.57,40.59,40.55,40.55,289200.0,28.51,28.524,28.4959,28.4959,289200.0
2013-10-17 11:00:00,40.55,40.63,40.55,40.62,267200.0,28.4959,28.5521,28.4959,28.5451,267200.0
2013-10-17 11:30:00,40.62,40.66,40.61,40.64,156600.0,28.5451,28.5732,28.5381,28.5592,156600.0
2013-10-17 12:00:00,40.64,40.66,40.62,40.66,123800.0,28.5592,28.5732,28.5451,28.5732,123800.0
2013-10-17 12:30:00,40.66,40.7,40.65,40.69,152600.0,28.5732,28.6013,28.5662,28.5943,152600.0
2013-10-17 13:00:00,40.69,40.69,40.65,40.66,114800.0,28.5943,28.5943,28.5662,28.5732,114800.0
2013-10-17 13:30:00,40.65,40.67,40.65,40.66,55300.0,28.5662,28.5802,28.5662,28.5732,55300.0
2013-10-17 14:00:00,40.66,40.67,40.63,40.66,234800.0,28.5732,28.5802,28.5521,28.5732,234800.0
2013-10-17 14:30:00,40.66,40.71,40.65,40.7,198300.0,28.5732,28.6084,28.5662,28.6013,198300.0
2013-10-17 15:00:00,40.71,40.75,40.69,40.75,571300.0,28.6084,28.6365,28.5943,28.6365,571300.0
2013-10-17 15:30:00,40.75,40.8,40.74,40.78,837600.0,28.6365,28.6716,28.6294,28.6575,837600.0
2013-10-18 09:30:00,40.92,40.96,40.84,40.96,238600.0,28.7559,28.784,28.6997,28.784,238600.0
2013-10-18 10:00:00,40.96,40.97,40.92,40.93,155200.0,28.784,28.7911,28.7559,28.763,155200.0
2013-10-18 10:30:00,40.92,40.96,40.89,40.95,95000.0,28.7559,28.784,28.7348,28.777,95000.0
2013-10-18 11:00:00,40.95,40.98,40.93,40.98,118200.0,28.777,28.7981,28.763,28.7981,118200.0
2013-10-18 11:30:00,40.97,41.01,40.96,40.96,211300.0,28.7911,28.8192,28.784,28.784,211300.0
2013-10-18 12:00:00,40.96,40.98,40.95,40.97,99000.0,28.784,28.7981,28.777,28.7911,99000.0
2013-10-18 12:30:00,40.97,40.99,40.97,40.98,150000.0,28.7911,28.8051,28.7911,28.7981,150000.0
2013-10-18 13:00:00,40.98,41.01,40.98,41.0,118400.0,28.7981,28.8192,28.7981,28.8121,118400.0
2013-10-18 13:30:00,41.0,41.01,40.98,41.01,89800.0,28.8121,28.8192,28.7981,28.8192,89800.0
2013-10-18 14:00:00,41.01,41.01,40.99,41.0,216300.0,28.8192,28.8192,28.8051,28.8121,216300.0
2013-10-18 14:30:00,40.99,41.04,40.99,41.01,333400.0,28.8051,28.8403,28.8051,28.8192,333400.0
2013-10-18 15:00:00,41.01,41.02,41.0,41.01,281500.0,28.8192,28.8262,28.8121,28.8192,281500.0
2013-10-18 15:30:00,41.01,41.03,40.99,41.02,242900.0,28.8192,28.8332,28.8051,28.8262,242900.0
2013-10-21 09:30:00,41.01,41.04,40.94,41.04,248000.0,28.8192,28.8403,28.77,28.8403,248000.0
2013-10-21 10:00:00,41.04,41.05,41.0,41.03,133500.0,28.8403,28.8473,28.8121,28.8332,133500.0
2013-10-21 10:30:00,41.02,41.03,40.98,40.99,148800.0,28.8262,28.8332,28.7981,28.8051,148800.0
2013-10-21 11:00:00,41.0,41.05,41.0,41.05,147100.0,28.8121,28.8473,28.8121,28.8473,147100.0
2013-10-21 11:30:00,41.05,41.05,41.01,41.03,99400.0,28.8473,28.8473,28.8192,28.8332,99400.0
2013-10-21 12:00:00,41.04,41.04,41.01,41.04,181300.0,28.8403,28.8403,28.8192,28.8403,181300.0
2013-10-21 12:30:00,41.04,41.05,41.03,41.04,157000.0,28.8403,28.8473,28.8332,28.8403,157000.0
2013-10-21 13:00:00,41.05,41.07,41.04,41.07,118600.0,28.8473,28.8613,28.8403,28.8613,118600.0
2013-10-21 13:30:00,41.07,41.07,41.05,41.06,82600.0,28.8613,28.8613,28.8473,28.8543,82600.0
2013-10-21 14:00:00,41.06,41.06,41.01,41.02,241100.0,28.8543,28.8543,28.8192,28.8262,241100.0
2013-10-21 14:30:00,41.02,41.03,41.01,41.01,171900.0,28.8262,28.8332,28.8192,28.8192,171900.0
2013-10-21 15:00:00,41.01,41.05,41.01,41.04,93300.0,28.8192,28.8473,28.8192,28.8403,93300.0
2013-10-21 15:30:00,41.04,41.08,41.03,41.08,315400.0,28.8403,28.8684,28.8332,28.8684,315400.0
2013-10-22 09:30:00,41.31,41.45,41.27,41.45,271300.0,29.03,29.1284,29.0019,29.1284,271300.0
2013-10-22 10:00:00,41.45,41.56,41.44,41.52,162600.0,29.1284,29.2057,29.1213,29.1776,162600.0
2013-10-22 10:30:00,41.52,41.55,41.39,41.42,561300.0,29.1776,29.1986,29.0862,29.1073,561300.0
2013-10-22 11:00:00,41.43,41.48,41.41,41.42,297900.0,29.1143,29.1495,29.1003,29.1073,297900.0
2013-10-22 11:30:00,41.42,41.49,41.39,41.48,169300.0,29.1073,29.1565,29.0862,29.1495,169300.0
2013-10-22 12:00:00,41.48,41.48,41.42,41.43,439900.0,29.1495,29.1495,29.1073,29.1143,439900.0
2013-10-22 12:30:00,41.43,41.44,41.39,41.43,211300.0,29.1143,29.1213,29.0862,29.1143,211300.0
2013-10-22 13:00:00,41.43,41.47,41.42,41.46,465000.0,29.1143,29.1424,29.1073,29.1354,465000.0
2013-10-22 13:30:00,41.46,41.48,41.44,41.47,428900.0,29.1354,29.1495,29.1213,29.1424,428900.0
2013-10-22 14:00:00,41.48,41.51,41.46,41.46,647100.0,29.1495,29.1705,29.1354,29.1354,647100.0
2013-10-22 14:30:00,41.46,41.52,41.46,41.5,724200.0,29.1354,29.1776,29.1354,29.1635,724200.0
2013-10-22 15:00:00,41.5,41.55,41.5,41.53,864500.0,29.1635,29.1986,29.1635,29.1846,864500.0
2013-10-22 15:30:00,41.54,41.54,41.46,41.48,398400.0,29.1916,29.1916,29.1354,29.1495,398400.0
2013-10-23 09:30:00,41.06,41.07,40.95,40.96,604300.0,28.8543,28.8613,28.777,28.784,604300.0
2013-10-23 10:00:00,40.95,41.0,40.92,40.93,228700.0,28.777,28.8121,28.7559,28.763,228700.0
2013-10-23 10:30:00,40.93,40.99,40.91,40.98,266800.0,28.763,28.8051,28.7489,28.7981,266800.0
2013-10-23 11:00:00,40.98,41.01,40.95,40.97,102100.0,28.7981,28.8192,28.777,28.7911,102100.0
2013-10-23 11:30:00,40.98,41.06,40.98,41.04,81900.0,28.7981,28.8543,28.7981,28.8403,81900.0
2013-10-23 12:00:00,41.05,41.05,41.0,41.01,133300.0,28.8473,28.8473,28.8121,28.8192,133300.0
2013-10-23 12:30:00,41.01,41.06,41.01,41.06,57400.0,28.8192,28.8543,28.8192,28.8543,57400.0
2013-10-23 13:00:00,41.06,41.07,41.03,41.05,140400.0,28.8543,28.8613,28.8332,28.8473,140400.0
2013-10-23 13:30:00,41.04,41.05,41.01,41.02,105600.0,28.8403,28.8473,28.8192,28.8262,105600.0
2013-10-23 14:00:00,41.02,41.04,41.01,41.03,185500.0,28.8262,28.8403,28.8192,28.8332,185500.0
2013-10-23 14:30:00,41.02,41.07,41.01,41.06,195900.0,28.8262,28.8613,28.8192,28.8543,195900.0
2013-10-23 15:00:00,41.06,41.07,41.01,41.02,295100.0,28.8543,28.8613,28.8192,28.8262,295100.0
2013-10-23 15:30:00,41.02,41.05,41.02,41.03,378700.0,28.8262,28.8473,28.8262,28.8332,378700.0
2013-10-24 09:30:00,41.25,41.26,41.16,41.21,186000.0,28.9878,28.9949,28.9246,28.9597,186000.0
2013-10-24 10:00:00,41.21,41.24,41.16,41.2,131600.0,28.9597,28.9808,28.9246,28.9527,131600.0
2013-10-24 10:30:00,41.21,41.23,41.19,41.23,230400.0,28.9597,28.9738,28.9457,28.9738,230400.0
2013-10-24 11:00:00,41.22,41.27,41.22,41.27,94400.0,28.9667,29.0019,28.9667,29.0019,94400.0
2013-10-24 11:30:00,41.26,41.28,41.23,41.27,122100.0,28.9949,29.0089,28.9738,29.0019,122100.0
2013-10-24 12:00:00,41.27,41.29,41.26,41.27,153300.0,29.0019,29.0159,28.9949,29.0019,153300.0
2013-10-24 12:30:00,41.27,41.28,41.23,41.26,74900.0,29.0019,29.0089,28.9738,28.9949,74900.0
2013-10-24 13:00:00,41.26,41.27,41.23,41.25,170100.0,28.9949,29.0019,28.9738,28.9878,170100.0
2013-10-24 13:30:00,41.26,41.28,41.25,41.26,164700.0,28.9949,29.0089,28.9878,28.9949,164700.0
2013-10-24 14:00:00,41.26,41.3,41.25,41.3,240400.0,28.9949,29.023,28.9878,29.023,240400.0
2013-10-24 14:30:00,41.29,41.32,41.29,41.32,129800.0,29.0159,29.037,29.0159,29.037,129800.0
2013-10-24 15:00:00,41.32,41.32,41.29,41.31,147500.0,29.037,29.037,29.0159,29.03,147500.0
2013-10-24 15:30:00,41.31,41.31,41.27,41.29,318200.0,29.03,29.03,29.0019,29.0159,318200.0
2013-10-25 09:30:00,41.19,41.19,41.12,41.15,151600.0,28.9457,28.9457,28.8965,28.9176,151600.0
2013-10-25 10:00:00,41.15,41.18,41.09,41.09,171600.0,28.9176,28.9386,28.8754,28.8754,171600.0
2013-10-25 10:30:00,41.09,41.13,41.08,41.1,152000.0,28.8754,28.9035,28.8684,28.8824,152000.0
2013-10-25 11:00:00,41.11,41.14,41.09,41.1,126900.0,28.8894,28.9105,28.8754,28.8824,126900.0
2013-10-25 11:30:00,41.11,41.15,41.1,41.1,143200.0,28.8894,28.9176,28.8824,28.8824,143200.0
2013-10-25 12:00:00,41.1,41.13,41.08,41.13,157700.0,28.8824,28.9035,28.8684,28.9035,157700.0
2013-10-25 12:30:00,41.13,41.14,41.11,41.14,104800.0,28.9035,28.9105,28.8894,28.9105,104800.0
2013-10-25 13:00:00,41.14,41.16,41.12,41.13,155600.0,28.9105,28.9246,28.8965,28.9035,155600.0
2013-10-25 13:30:00,41.13,41.14,41.11,41.13,128200.0,28.9035,28.9105,28.8894,28.9035,128200.0
2013-10-25 14:00:00,41.12,41.16,41.12,41.15,217900.0,28.8965,28.9246,28.8965,28.9176,217900.0
2013-10-25 14:30:00,41.16,41.17,41.15,41.16,217900.0,28.9246,28.9316,28.9176,28.9246,217900.0
2013-10-25 15:00:00,41.17,41.17,41.14,41.17,224700.0,28.9316,28.9316,28.9105,28.9316,224700.0
2013-10-25 15:30:00,41.17,41.19,41.16,41.18,438500.0,28.9316,28.9457,28.9246,28.9386,438500.0
2013-10-28 09:30:00,41.12,41.12,41.05,41.1,291900.0,28.8965,28.8965,28.8473,28.8824,291900.0
2013-10-28 10:00:00,41.11,41.15,41.1,41.1,102800.0,28.8894,28.9176,28.8824,28.8824,102800.0
2013-10-28 10:30:00,41.1,41.11,41.06,41.07,116000.0,28.8824,28.8894,28.8543,28.8613,116000.0
2013-10-28 11:00:00,41.07,41.1,41.05,41.09,299700.0,28.8613,28.8824,28.8473,28.8754,299700.0
2013-10-28 11:30:00,41.08,41.12,41.08,41.1,102600.0,28.8684,28.8965,28.8684,28.8824,102600.0
2013-10-28 12:00:00,41.11,41.16,41.1,41.13,78300.0,28.8894,28.9246,28.8824,28.9035,78300.0
2013-10-28 12:30:00,41.13,41.17,41.13,41.17,134700.0,28.9035,28.9316,28.9035,28.9316,134700.0
2013-10-28 13:00:00,41.16,41.18,41.15,41.16,194400.0,28.9246,28.9386,28.9176,28.9246,194400.0
2013-10-28 13:30:00,41.15,41.17,41.15,41.16,120700.0,28.9176,28.9316,28.9176,28.9246,120700.0
2013-10-28 14:00:00,41.16,41.22,41.16,41.22,121700.0,28.9246,28.9667,28.9246,28.9667,121700.0
2013-10-28 14:30:00,41.21,41.23,41.2,41.2,103100.0,28.9597,28.9738,28.9527,28.9527,103100.0
2013-10-28 15:00:00,41.21,41.21,41.17,41.18,306700.0,28.9597,28.9597,28.9316,28.9386,306700.0
2013-10-28 15:30:00,41.18,41.18,41.1,41.13,328400.0,28.9386,28.9386,28.8824,28.9035,328400.0
2013-10-29 09:30:00,41.2,41.23,41.16,41.18,274200.0,28.9527,28.9738,28.9246,28.9386,274200.0
2013-10-29 10:00:00,41.18,41.22,41.12,41.21,208300.0,28.9386,28.9667,28.8965,28.9597,208300.0
2013-10-29 10:30:00,41.2,41.24,41.18,41.18,96200.0,28.9527,28.9808,28.9386,28.9386,96200.0
2013-10-29 11:00:00,41.19,41.22,41.19,41.19,81700.0,28.9457,28.9667,28.9457,28.9457,81700.0
2013-10-29 11:30:00,41.2,41.2,41.16,41.18,94300.0,28.9527,28.9527,28.9246,28.9386,94300.0
2013-10-29 12:00:00,41.18,41.19,41.14,41.16,490100.0,28.9386,28.9457,28.9105,28.9246,490100.0
2013-10-29 12:30:00,41.16,41.18,41.15,41.16,267800.0,28.9246,28.9386,28.9176,28.9246,267800.0
2013-10-29 13:00:00,41.16,41.17,41.13,41.14,205100.0,28.9246,28.9316,28.9035,28.9105,205100.0
2013-10-29 13:30:00,41.14,41.16,41.13,41.14,109000.0,28.9105,28.9246,28.9035,28.9105,109000.0
2013-10-29 14:00:00,41.15,41.18,41.15,41.18,168900.0,28.9176,28.9386,28.9176,28.9386,168900.0
2013-10-29 14:30:00,41.18,41.21,41.18,41.21,71200.0,28.9386,28.9597,28.9386,28.9597,71200.0
2013-10-29 15:00:00,41.21,41.21,41.16,41.19,214900.0,28.9597,28.9597,28.9246,28.9457,214900.0
2013-10-29 15:30:00,41.19,41.22,41.17,41.22,280000.0,28.9457,28.9667,28.9316,28.9667,280000.0
2013-10-30 09:30:00,41.32,41.32,41.25,41.28,586400.0,29.037,29.037,28.9878,29.0089,586400.0
2013-10-30 10:00:00,41.28,41.29,41.22,41.23,374700.0,29.0089,29.0159,28.9667,28.9738,374700.0
2013-10-30 10:30:00,41.24,41.25,41.22,41.25,102000.0,28.9808,28.9878,28.9667,28.9878,102000.0
2013-10-30 11:00:00,41.26,41.27,41.19,41.2,157800.0,28.9949,29.0019,28.9457,28.9527,157800.0
2013-10-30 11:30:00,41.19,41.19,41.14,41.19,135900.0,28.9457,28.9457,28.9105,28.9457,135900.0
2013-10-30 12:00:00,41.18,41.23,41.17,41.21,105400.0,28.9386,28.9738,28.9316,28.9597,105400.0
2013-10-30 12:30:00,41.21,41.23,41.2,41.2,97100.0,28.9597,28.9738,28.9527,28.9527,97100.0
2013-10-30 13:00:00,41.21,41.22,41.18,41.18,72200.0,28.9597,28.9667,28.9386,28.9386,72200.0
2013-10-30 13:30:00,41.18,41.22,41.17,41.19,59700.0,28.9386,28.9667,28.9316,28.9457,59700.0
2013-10-30 14:00:00,41.21,41.24,40.91,40.97,364900.0,28.9597,28.9808,28.7489,28.7911,364900.0
2013-10-30 14:30:00,40.97,41.08,40.95,41.06,191100.0,28.7911,28.8684,28.777,28.8543,191100.0
2013-10-30 15:00:00,41.06,41.14,41.04,41.1,399900.0,28.8543,28.9105,28.8403,28.8824,399900.0
2013-10-30 15:30:00,41.1,41.13,41.08,41.1,248400.0,28.8824,28.9035,28.8684,28.8824,248400.0
2013-10-31 09:30:00,40.99,41.02,40.85,40.88,704300.0,28.8051,28.8262,28.7067,28.7278,704300.0
2013-10-31 10:00:00,40.88,40.89,40.82,40.84,199800.0,28.7278,28.7348,28.6857,28.6997,199800.0
2013-10-31 10:30:00,40.84,40.91,40.82,40.88,126600.0,28.6997,28.7489,28.6857,28.7278,126600.0
2013-10-31 11:00:00,40.88,40.92,40.88,40.9,118200.0,28.7278,28.7559,28.7278,28.7419,118200.0
2013-10-31 11:30:00,40.9,40.94,40.88,40.9,155200.0,28.7419,28.77,28.7278,28.7419,155200.0
2013-10-31 12:00:00,40.91,40.97,40.88,40.95,170200.0,28.7489,28.7911,28.7278,28.777,170200.0
2013-10-31 12:30:00,40.94,40.99,40.93,40.98,131100.0,28.77,28.8051,28.763,28.7981,131100.0
2013-10-31 13:00:00,40.98,40.99,40.96,40.98,184700.0,28.7981,28.8051,28.784,28.7981,184700.0
2013-10-31 13:30:00,40.98,41.02,40.98,41.0,388100.0,28.7981,28.8262,28.7981,28.8121,388100.0
2013-10-31 14:00:00,41.01,41.09,40.99,41.08,200100.0,28.8192,28.8754,28.8051,28.8684,200100.0
2013-10-31 14:30:00,41.08,41.09,41.0,41.0,115200.0,28.8684,28.8754,28.8121,28.8121,115200.0
2013-10-31 15:00:00,41.0,41.0,40.94,40.94,308300.0,28.8121,28.8121,28.77,28.77,308300.0
2013-10-31 15:30:00,40.94,40.97,40.85,40.85,900300.0,28.77,28.7911,28.7067,28.7067,900300.0
2013-11-01 09:30:00,40.65,40.69,40.64,40.68,863000.0,28.5662,28.5943,28.5592,28.5873,863000.0
2013-11-01 10:00:00,40.67,40.68,40.57,40.58,651200.0,28.5802,28.5873,28.51,28.517,651200.0
2013-11-01 10:30:00,40.58,40.64,40.57,40.64,180800.0,28.517,28.5592,28.51,28.5592,180800.0
2013-11-01 11:00:00,40.64,40.64,40.49,40.5,407600.0,28.5592,28.5592,28.4538,28.4608,407600.0
2013-11-01 11:30:00,40.5,40.53,40.47,40.47,375600.0,28.4608,28.4819,28.4397,28.4397,375600.0
2013-11-01 12:00:00,40.47,40.49,40.43,40.46,130500.0,28.4397,28.4538,28.4116,28.4327,130500.0
2013-11-01 12:30:00,40.46,40.54,40.45,40.53,216700.0,28.4327,28.4889,28.4256,28.4819,216700.0
2013-11-01 13:00:00,40.52,40.52,40.48,40.51,220700.0,28.4748,28.4748,28.4467,28.4678,220700.0
2013-11-01 13:30:00,40.5,40.59,40.5,40.59,198600.0,28.4608,28.524,28.4608,28.524,198600.0
2013-11-01 14:00:00,40.59,40.61,40.58,40.59,238200.0,28.524,28.5381,28.517,28.524,238200.0
2013-11-01 14:30:00,40.58,40.6,40.55,40.59,157800.0,28.517,28.5311,28.4959,28.524,157800.0
2013-11-01 15:00:00,40.59,40.61,40.58,40.6,232400.0,28.524,28.5381,28.517,28.5311,232400.0
2013-11-01 15:30:00,40.59,40.66,40.59,40.64,288000.0,28.524,28.5732,28.524,28.5592,288000.0
2013-11-04 09:30:00,40.73,40.73,40.68,40.69,709400.0,28.6224,28.6224,28.5873,28.5943,709400.0
2013-11-04 10:00:00,40.7,40.72,40.69,40.71,176400.0,28.6013,28.6154,28.5943,28.6084,176400.0
2013-11-04 10:30:00,40.71,40.73,40.66,40.66,330300.0,28.6084,28.6224,28.5732,28.5732,330300.0
2013-11-04 11:00:00,40.66,40.7,40.64,40.69,352800.0,28.5732,28.6013,28.5592,28.5943,352800.0
2013-11-04 11:30:00,40.68,40.71,40.68,40.7,166200.0,28.5873,28.6084,28.5873,28.6013,166200.0
2013-11-04 12:00:00,40.7,40.7,40.67,40.68,92100.0,28.6013,28.6013,28.5802,28.5873,92100.0
2013-11-04 12:30:00,40.68,40.71,40.68,40.69,85400.0,28.5873,28.6084,28.5873,28.5943,85400.0
2013-11-04 13:00:00,40.69,40.7,40.68,40.69,66200.0,28.5943,28.6013,28.5873,28.5943,66200.0
2013-11-04 13:30:00,40.69,40.73,40.69,40.73,93900.0,28.5943,28.6224,28.5943,28.6224,93900.0
2013-11-04 14:00:00,40.73,40.76,40.72,40.76,197600.0,28.6224,28.6435,28.6154,28.6435,197600.0
2013-11-04 14:30:00,40.76,40.79,40.75,40.78,216900.0,28.6435,28.6646,28.6365,28.6575,216900.0
2013-11-04 15:00:00,40.78,40.79,40.76,40.79,206500.0,28.6575,28.6646,28.6435,28.6646,206500.0
2013-11-04 15:30:00,40.79,40.83,40.77,40.83,405200.0,28.6646,28.6927,28.6505,28.6927,405200.0
2013-11-05 09:30:00,40.46,40.47,40.38,40.4,709300.0,28.4327,28.4397,28.3764,28.3905,709300.0
2013-11-05 10:00:00,40.39,40.39,40.31,40.39,363300.0,28.3835,28.3835,28.3273,28.3835,363300.0
2013-11-05 10:30:00,40.4,40.49,40.39,40.49,152300.0,28.3905,28.4538,28.3835,28.4538,152300.0
2013-11-05 11:00:00,40.49,40.53,40.48,40.48,164200.0,28.4538,28.4819,28.4467,28.4467,164200.0
2013-11-05 11:30:00,40.48,40.53,40.48,40.5,165800.0,28.4467,28.4819,28.4467,28.4608,165800.0
2013-11-05 12:00:00,40.5,40.55,40.49,40.54,284900.0,28.4608,28.4959,28.4538,28.4889,284900.0
2013-11-05 12:30:00,40.54,40.55,40.5,40.51,238100.0,28.4889,28.4959,28.4608,28.4678,238100.0
2013-11-05 13:00:00,40.51,40.53,40.51,40.53,58500.0,28.4678,28.4819,28.4678,28.4819,58500.0
2013-11-05 13:30:00,40.52,40.53,40.49,40.5,90800.0,28.4748,28.4819,28.4538,28.4608,90800.0
2013-11-05 14:00:00,40.5,40.52,40.5,40.52,157500.0,28.4608,28.4748,28.4608,28.4748,157500.0
2013-11-05 14:30:00,40.52,40.53,40.51,40.53,234500.0,28.4748,28.4819,28.4678,28.4819,234500.0
2013-11-05 15:00:00,40.52,40.54,40.49,40.5,229900.0,28.4748,28.4889,28.4538,28.4608,229900.0
2013-11-05 15:30:00,40.5,40.52,40.47,40.48,358000.0,28.4608,28.4748,28.4397,28.4467,358000.0
2013-11-06 09:30:00,40.87,40.96,40.82,40.93,175100.0,28.7208,28.784,28.6857,28.763,175100.0
2013-11-06 10:00:00,40.92,40.95,40.86,40.86,205500.0,28.7559,28.777,28.7138,28.7138,205500.0
2013-11-06 10:30:00,40.85,40.89,40.81,40.83,151400.0,28.7067,28.7348,28.6786,28.6927,151400.0
2013-11-06 11:00:00,40.83,40.84,40.78,40.84,182900.0,28.6927,28.6997,28.6575,28.6997,182900.0
2013-11-06 11:30:00,40.84,40.86,40.82,40.85,130000.0,28.6997,28.7138,28.6857,28.7067,130000.0
2013-11-06 12:00:00,40.85,40.85,40.81,40.83,92000.0,28.7067,28.7067,28.6786,28.6927,92000.0
2013-11-06 12:30:00,40.84,40.87,40.83,40.85,100100.0,28.6997,28.7208,28.6927,28.7067,100100.0
2013-11-06 13:00:00,40.85,40.86,40.84,40.85,94000.0,28.7067,28.7138,28.6997,28.7067,94000.0
2013-11-06 13:30:00,40.86,40.86,40.82,40.83,88700.0,28.7138,28.7138,28.6857,28.6927,88700.0
2013-11-06 14:00:00,40.83,40.84,40.8,40.82,154900.0,28.6927,28.6997,28.6716,28.6857,154900.0
2013-11-06 14:30:00,40.82,40.85,40.82,40.85,146400.0,28.6857,28.7067,28.6857,28.7067,146400.0
2013-11-06 15:00:00,40.84,40.88,40.84,40.87,198000.0,28.6997,28.7278,28.6997,28.7208,198000.0
2013-11-06 15:30:00,40.87,40.87,40.85,40.87,315700.0,28.7208,28.7208,28.7067,28.7208,315700.0
2013-11-07 09:30:00,40.69,40.7,40.56,40.57,271500.0,28.5943,28.6013,28.5029,28.51,271500.0
2013-11-07 10:00:00,40.56,40.57,40.4,40.45,333900.0,28.5029,28.51,28.3905,28.4256,333900.0
2013-11-07 10:30:00,40.44,40.46,40.32,40.43,201900.0,28.4186,28.4327,28.3343,28.4116,201900.0
2013-11-07 11:00:00,40.43,40.45,40.34,40.38,284600.0,28.4116,28.4256,28.3483,28.3764,284600.0
2013-11-07 11:30:00,40.38,40.44,40.36,40.43,200500.0,28.3764,28.4186,28.3624,28.4116,200500.0
2013-11-07 12:00:00,40.43,40.5,40.43,40.47,212500.0,28.4116,28.4608,28.4116,28.4397,212500.0
2013-11-07 12:30:00,40.48,40.49,40.42,40.43,92200.0,28.4467,28.4538,28.4046,28.4116,92200.0
2013-11-07 13:00:00,40.42,40.44,40.33,40.37,415600.0,28.4046,28.4186,28.3413,28.3694,415600.0
2013-11-07 13:30:00,40.37,40.4,40.3,40.3,156800.0,28.3694,28.3905,28.3202,28.3202,156800.0
2013-11-07 14:00:00,40.31,40.31,40.21,40.23,305400.0,28.3273,28.3273,28.257,28.271,305400.0
2013-11-07 14:30:00,40.22,40.27,40.17,40.25,168400.0,28.264,28.2991,28.2289,28.2851,168400.0
2013-11-07 15:00:00,40.25,40.26,40.14,40.14,156900.0,28.2851,28.2921,28.2078,28.2078,156900.0
2013-11-07 15:30:00,40.14,40.18,40.13,40.16,329000.0,28.2078,28.2359,28.2008,28.2218,329000.0
2013-11-08 09:30:00,40.09,40.17,40.08,40.11,2978300.0,28.1727,28.2289,28.1656,28.1867,2978300.0
2013-11-08 10:00:00,40.11,40.24,40.11,40.17,108600.0,28.1867,28.2781,28.1867,28.2289,108600.0
2013-11-08 10:30:00,40.18,40.27,40.18,40.27,103400.0,28.2359,28.2991,28.2359,28.2991,103400.0
2013-11-08 11:00:00,40.27,40.28,40.22,40.23,111200.0,28.2991,28.3062,28.264,28.271,111200.0
2013-11-08 11:30:00,40.23,40.32,40.23,40.31,77600.0,28.271,28.3343,28.271,28.3273,77600.0
2013-11-08 12:00:00,40.31,40.36,40.31,40.34,112700.0,28.3273,28.3624,28.3273,28.3483,112700.0
2013-11-08 12:30:00,40.35,40.36,40.33,40.35,47700.0,28.3554,28.3624,28.3413,28.3554,47700.0
2013-11-08 13:00:00,40.35,40.36,40.33,40.36,124300.0,28.3554,28.3624,28.3413,28.3624,124300.0
2013-11-08 13:30:00,40.36,40.38,40.34,40.35,211000.0,28.3624,28.3764,28.3483,28.3554,211000.0
2013-11-08 14:00:00,40.35,40.37,40.34,40.36,157000.0,28.3554,28.3694,28.3483,28.3624,157000.0
2013-11-08 14:30:00,40.37,40.38,40.34,40.36,150900.0,28.3694,28.3764,28.3483,28.3624,150900.0
2013-11-08 15:00:00,40.36,40.38,40.33,40.36,175200.0,28.3624,28.3764,28.3413,28.3624,175200.0
2013-11-08 15:30:00,40.36,40.42,40.35,40.42,372300.0,28.3624,28.4046,28.3554,28.4046,372300.0
2013-11-11 09:30:00,40.44,40.46,40.37,40.45,223200.0,28.4186,28.4327,28.3694,28.4256,223200.0
2013-11-11 10:00:00,40.44,40.47,40.42,40.44,224500.0,28.4186,28.4397,28.4046,28.4186,224500.0
2013-11-11 10:30:00,40.43,40.48,40.43,40.47,197900.0,28.4116,28.4467,28.4116,28.4397,197900.0
2013-11-11 11:00:00,40.48,40.48,40.42,40.45,89700.0,28.4467,28.4467,28.4046,28.4256,89700.0
2013-11-11 11:30:00,40.45,40.47,40.43,40.45,52600.0,28.4256,28.4397,28.4116,28.4256,52600.0
2013-11-11 12:00:00,40.45,40.46,40.42,40.46,44700.0,28.4256,28.4327,28.4046,28.4327,44700.0
2013-11-11 12:30:00,40.44,40.46,40.43,40.44,54400.0,28.4186,28.4327,28.4116,28.4186,54400.0
2013-11-11 13:00:00,40.43,40.46,40.43,40.44,153200.0,28.4116,28.4327,28.4116,28.4186,153200.0
2013-11-11 13:30:00,40.45,40.46,40.43,40.43,85900.0,28.4256,28.4327,28.4116,28.4116,85900.0
2013-11-11 14:00:00,40.44,40.45,40.43,40.43,169800.0,28.4186,28.4256,28.4116,28.4116,169800.0
2013-11-11 14:30:00,40.43,40.45,40.43,40.45,79200.0,28.4116,28.4256,28.4116,28.4256,79200.0
2013-11-11 15:00:00,40.45,40.46,40.43,40.46,143100.0,28.4256,28.4327,28.4116,28.4327,143100.0
2013-11-11 15:30:00,40.46,40.47,40.43,40.47,373700.0,28.4327,28.4397,28.4116,28.4397,373700.0
2013-11-12 09:30:00,40.37,40.46,40.33,40.46,238600.0,28.3694,28.4327,28.3413,28.4327,238600.0
2013-11-12 10:00:00,40.46,40.47,40.4,40.44,154700.0,28.4327,28.4397,28.3905,28.4186,154700.0
2013-11-12 10:30:00,40.44,40.45,40.36,40.36,95100.0,28.4186,28.4256,28.3624,28.3624,95100.0
2013-11-12 11:00:00,40.37,40.4,40.37,40.37,135500.0,28.3694,28.3905,28.3694,28.3694,135500.0
2013-11-12 11:30:00,40.38,40.38,40.29,40.31,219700.0,28.3764,28.3764,28.3132,28.3273,219700.0
2013-11-12 12:00:00,40.31,40.31,40.26,40.29,148000.0,28.3273,28.3273,28.2921,28.3132,148000.0
2013-11-12 12:30:00,40.28,40.35,40.28,40.33,400600.0,28.3062,28.3554,28.3062,28.3413,400600.0
2013-11-12 13:00:00,40.33,40.35,40.31,40.32,75600.0,28.3413,28.3554,28.3273,28.3343,75600.0
2013-11-12 13:30:00,40.32,40.32,40.27,40.28,224000.0,28.3343,28.3343,28.2991,28.3062,224000.0
2013-11-12 14:00:00,40.27,40.3,40.27,40.28,104500.0,28.2991,28.3202,28.2991,28.3062,104500.0
2013-11-12 14:30:00,40.28,40.35,40.27,40.33,204000.0,28.3062,28.3554,28.2991,28.3413,204000.0
2013-11-12 15:00:00,40.33,40.35,40.32,40.34,301100.0,28.3413,28.3554,28.3343,28.3483,301100.0
2013-11-12 15:30:00,40.33,40.38,40.32,40.37,328500.0,28.3413,28.3764,28.3343,28.3694,328500.0
2013-11-13 09:30:00,40.07,40.14,40.04,40.12,339300.0,28.1586,28.2078,28.1375,28.1937,339300.0
2013-11-13 10:00:00,40.13,40.16,40.07,40.16,128300.0,28.2008,28.2218,28.1586,28.2218,128300.0
2013-11-13 10:30:00,40.16,40.21,40.16,40.18,1252700.0,28.2218,28.257,28.2218,28.2359,1252700.0
2013-11-13 11:00:00,40.19,40.22,40.13,40.19,571300.0,28.2429,28.264,28.2008,28.2429,571300.0
2013-11-13 11:30:00,40.19,40.24,40.18,40.23,397700.0,28.2429,28.2781,28.2359,28.271,397700.0
2013-11-13 12:00:00,40.24,40.3,40.21,40.3,466000.0,28.2781,28.3202,28.257,28.3202,466000.0
2013-11-13 12:30:00,40.3,40.33,40.28,40.32,2703300.0,28.3202,28.3413,28.3062,28.3343,2703300.0
2013-11-13 13:00:00,40.32,40.34,40.29,40.33,420900.0,28.3343,28.3483,28.3132,28.3413,420900.0
2013-11-13 13:30:00,40.34,40.37,40.33,40.37,162400.0,28.3483,28.3694,28.3413,28.3694,162400.0
2013-11-13 14:00:00,40.36,40.4,40.22,40.39,859300.0,28.3624,28.3905,28.264,28.3835,859300.0
2013-11-13 14:30:00,40.38,40.4,40.38,40.39,77900.0,28.3764,28.3905,28.3764,28.3835,77900.0
2013-11-13 15:00:00,40.39,40.44,40.38,40.41,72600.0,28.3835,28.4186,28.3764,28.3975,72600.0
2013-11-13 15:30:00,40.41,40.5,40.41,40.48,226100.0,28.3975,28.4608,28.3975,28.4467,226100.0
2013-11-14 09:30:00,40.49,40.52,40.44,40.51,156900.0,28.4538,28.4748,28.4186,28.4678,156900.0
2013-11-14 10:00:00,40.51,40.56,40.45,40.48,145400.0,28.4678,28.5029,28.4256,28.4467,145400.0
2013-11-14 10:30:00,40.48,40.62,40.46,40.59,122200.0,28.4467,28.5451,28.4327,28.524,122200.0
2013-11-14 11:00:00,40.58,40.72,40.57,40.68,283700.0,28.517,28.6154,28.51,28.5873,283700.0
2013-11-14 11:30:00,40.68,40.7,40.62,40.62,117400.0,28.5873,28.6013,28.5451,28.5451,117400.0
2013-11-14 12:00:00,40.63,40.65,40.59,40.63,135000.0,28.5521,28.5662,28.524,28.5521,135000.0
2013-11-14 12:30:00,40.63,40.66,40.61,40.62,72800.0,28.5521,28.5732,28.5381,28.5451,72800.0
2013-11-14 13:00:00,40.62,40.65,40.61,40.62,73500.0,28.5451,28.5662,28.5381,28.5451,73500.0
2013-11-14 13:30:00,40.62,40.64,40.61,40.63,81500.0,28.5451,28.5592,28.5381,28.5521,81500.0
2013-11-14 14:00:00,40.62,40.66,40.61,40.66,100600.0,28.5451,28.5732,28.5381,28.5732,100600.0
2013-11-14 14:30:00,40.66,40.67,40.63,40.64,136000.0,28.5732,28.5802,28.5521,28.5592,136000.0
2013-11-14 15:00:00,40.65,40.7,40.64,40.69,120200.0,28.5662,28.6013,28.5592,28.5943,120200.0
2013-11-14 15:30:00,40.69,40.7,40.66,40.68,235600.0,28.5943,28.6013,28.5732,28.5873,235600.0
2013-11-15 09:30:00,40.96,40.96,40.9,40.95,284100.0,28.784,28.784,28.7419,28.777,284100.0
2013-11-15 10:00:00,40.95,40.96,40.9,40.93,281600.0,28.777,28.784,28.7419,28.763,281600.0
2013-11-15 10:30:00,40.92,40.97,40.91,40.95,175200.0,28.7559,28.7911,28.7489,28.777,175200.0
2013-11-15 11:00:00,40.95,41.01,40.94,40.99,138500.0,28.777,28.8192,28.77,28.8051,138500.0
2013-11-15 11:30:00,40.99,41.0,40.93,40.95,321600.0,28.8051,28.8121,28.763,28.777,321600.0
2013-11-15 12:00:00,40.95,40.96,40.92,40.94,231400.0,28.777,28.784,28.7559,28.77,231400.0
2013-11-15 12:30:00,40.94,40.95,40.92,40.94,112700.0,28.77,28.777,28.7559,28.77,112700.0
2013-11-15 13:00:00,40.94,40.97,40.93,40.97,208500.0,28.77,28.7911,28.763,28.7911,208500.0
2013-11-15 13:30:00,40.96,40.98,40.96,40.98,110000.0,28.784,28.7981,28.784,28.7981,110000.0
2013-11-15 14:00:00,40.97,41.02,40.97,41.01,95000.0,28.7911,28.8262,28.7911,28.8192,95000.0
2013-11-15 14:30:00,41.01,41.04,41.01,41.03,161300.0,28.8192,28.8403,28.8192,28.8332,161300.0
2013-11-15 15:00:00,41.03,41.05,41.02,41.04,111300.0,28.8332,28.8473,28.8262,28.8403,111300.0
2013-11-15 15:30:00,41.04,41.05,41.02,41.04,250700.0,28.8403,28.8473,28.8262,28.8403,250700.0
2013-11-18 09:30:00,41.3,41.32,41.23,41.24,371300.0,29.023,29.037,28.9738,28.9808,371300.0
2013-11-18 10:00:00,41.24,41.25,41.19,41.21,168400.0,28.9808,28.9878,28.9457,28.9597,168400.0
2013-11-18 10:30:00,41.22,41.25,41.21,41.24,240200.0,28.9667,28.9878,28.9597,28.9808,240200.0
2013-11-18 11:00:00,41.25,41.26,41.21,41.22,285900.0,28.9878,28.9949,28.9597,28.9667,285900.0
2013-11-18 11:30:00,41.22,41.23,41.19,41.19,153800.0,28.9667,28.9738,28.9457,28.9457,153800.0
2013-11-18 12:00:00,41.2,41.23,41.18,41.19,215300.0,28.9527,28.9738,28.9386,28.9457,215300.0
2013-11-18 12:30:00,41.19,41.21,41.17,41.2,102500.0,28.9457,28.9597,28.9316,28.9527,102500.0
2013-11-18 13:00:00,41.2,41.24,41.19,41.23,218300.0,28.9527,28.9808,28.9457,28.9738,218300.0
2013-11-18 13:30:00,41.24,41.24,41.22,41.24,124200.0,28.9808,28.9808,28.9667,28.9808,124200.0
2013-11-18 14:00:00,41.24,41.27,41.23,41.26,305700.0,28.9808,29.0019,28.9738,28.9949,305700.0
2013-11-18 14:30:00,41.26,41.27,41.15,41.15,138800.0,28.9949,29.0019,28.9176,28.9176,138800.0
2013-11-18 15:00:00,41.15,41.16,41.03,41.05,221200.0,28.9176,28.9246,28.8332,28.8473,221200.0
2013-11-18 15:30:00,41.05,41.06,41.0,41.06,372800.0,28.8473,28.8543,28.8121,28.8543,372800.0
2013-11-19 09:30:00,40.95,41.01,40.91,40.94,376800.0,28.777,28.8192,28.7489,28.77,376800.0
2013-11-19 10:00:00,40.95,41.06,40.95,41.03,148700.0,28.777,28.8543,28.777,28.8332,148700.0
2013-11-19 10:30:00,41.02,41.08,41.01,41.02,135100.0,28.8262,28.8684,28.8192,28.8262,135100.0
2013-11-19 11:00:00,41.01,41.02,40.96,41.01,94700.0,28.8192,28.8262,28.784,28.8192,94700.0
2013-11-19 11:30:00,41.0,41.02,40.95,41.02,170100.0,28.8121,28.8262,28.777,28.8262,170100.0
2013-11-19 12:00:00,41.02,41.1,40.99,41.1,95000.0,28.8262,28.8824,28.8051,28.8824,95000.0
2013-11-19 12:30:00,41.1,41.1,41.02,41.03,113300.0,28.8824,28.8824,28.8262,28.8332,113300.0
2013-11-19 13:00:00,41.03,41.03,40.95,40.95,224200.0,28.8332,28.8332,28.777,28.777,224200.0
2013-11-19 13:30:00,40.94,40.97,40.91,40.91,127100.0,28.77,28.7911,28.7489,28.7489,127100.0
2013-11-19 14:00:00,40.92,40.97,40.91,40.91,133800.0,28.7559,28.7911,28.7489,28.7489,133800.0
2013-11-19 14:30:00,40.92,40.99,40.92,40.96,171500.0,28.7559,28.8051,28.7559,28.784,171500.0
2013-11-19 15:00:00,40.96,41.03,40.96,41.01,204100.0,28.784,28.8332,28.784,28.8192,204100.0
2013-11-19 15:30:00,41.01,41.02,40.96,40.98,219200.0,28.8192,28.8262,28.784,28.7981,219200.0
2013-11-20 09:30:00,41.02,41.04,40.95,41.0,394000.0,28.8262,28.8403,28.777,28.8121,394000.0
2013-11-20 10:00:00,41.0,41.09,40.96,41.02,399800.0,28.8121,28.8754,28.784,28.8262,399800.0
2013-11-20 10:30:00,41.02,41.02,40.84,40.92,167100.0,28.8262,28.8262,28.6997,28.7559,167100.0
2013-11-20 11:00:00,40.94,40.95,40.85,40.87,336700.0,28.77,28.777,28.7067,28.7208,336700.0
2013-11-20 11:30:00,40.89,40.9,40.86,40.87,62500.0,28.7348,28.7419,28.7138,28.7208,62500.0
2013-11-20 12:00:00,40.87,40.91,40.87,40.9,53700.0,28.7208,28.7489,28.7208,28.7419,53700.0
2013-11-20 12:30:00,40.9,40.9,40.85,40.86,49100.0,28.7419,28.7419,28.7067,28.7138,49100.0
2013-11-20 13:00:00,40.85,40.87,40.84,40.86,55400.0,28.7067,28.7208,28.6997,28.7138,55400.0
2013-11-20 13:30:00,40.86,40.91,40.86,40.91,84800.0,28.7138,28.7489,28.7138,28.7489,84800.0
2013-11-20 14:00:00,40.9,40.9,40.7,40.82,480600.0,28.7419,28.7419,28.6013,28.6857,480600.0
2013-11-20 14:30:00,40.82,40.82,40.68,40.73,428000.0,28.6857,28.6857,28.5873,28.6224,428000.0
2013-11-20 15:00:00,40.73,40.75,40.58,40.65,264500.0,28.6224,28.6365,28.517,28.5662,264500.0
2013-11-20 15:30:00,40.66,40.69,40.62,40.69,552600.0,28.5732,28.5943,28.5451,28.5943,552600.0
2013-11-21 09:30:00,40.79,40.82,40.73,40.78,439800.0,28.6646,28.6857,28.6224,28.6575,439800.0
2013-11-21 10:00:00,40.79,40.82,40.74,40.74,263600.0,28.6646,28.6857,28.6294,28.6294,263600.0
2013-11-21 10:30:00,40.75,40.85,40.75,40.82,115200.0,28.6365,28.7067,28.6365,28.6857,115200.0
2013-11-21 11:00:00,40.82,40.86,40.8,40.86,181700.0,28.6857,28.7138,28.6716,28.7138,181700.0
2013-11-21 11:30:00,40.86,40.89,40.81,40.84,113200.0,28.7138,28.7348,28.6786,28.6997,113200.0
2013-11-21 12:00:00,40.84,40.85,40.8,40.84,97300.0,28.6997,28.7067,28.6716,28.6997,97300.0
2013-11-21 12:30:00,40.84,40.84,40.78,40.78,143400.0,28.6997,28.6997,28.6575,28.6575,143400.0
2013-11-21 13:00:00,40.79,40.82,40.78,40.78,105500.0,28.6646,28.6857,28.6575,28.6575,105500.0
2013-11-21 13:30:00,40.79,40.86,40.79,40.84,227500.0,28.6646,28.7138,28.6646,28.6997,227500.0
2013-11-21 14:00:00,40.83,40.86,40.82,40.86,120500.0,28.6927,28.7138,28.6857,28.7138,120500.0
2013-11-21 14:30:00,40.85,40.88,40.83,40.87,144500.0,28.7067,28.7278,28.6927,28.7208,144500.0
2013-11-21 15:00:00,40.87,40.91,40.86,40.9,216400.0,28.7208,28.7489,28.7138,28.7419,216400.0
2013-11-21 15:30:00,40.89,40.91,40.86,40.91,270000.0,28.7348,28.7489,28.7138,28.7489,270000.0
2013-11-22 09:30:00,40.92,40.94,40.88,40.93,224100.0,28.7559,28.77,28.7278,28.763,224100.0
2013-11-22 10:00:00,40.93,40.98,40.91,40.93,139700.0,28.763,28.7981,28.7489,28.763,139700.0
2013-11-22 10:30:00,40.93,40.95,40.9,40.91,105000.0,28.763,28.777,28.7419,28.7489,105000.0
2013-11-22 11:00:00,40.9,40.94,40.89,40.92,123700.0,28.7419,28.77,28.7348,28.7559,123700.0
2013-11-22 11:30:00,40.91,41.0,40.91,40.99,129000.0,28.7489,28.8121,28.7489,28.8051,129000.0
2013-11-22 12:00:00,40.98,40.99,40.96,40.97,177500.0,28.7981,28.8051,28.784,28.7911,177500.0
2013-11-22 12:30:00,40.96,40.99,40.96,40.97,100400.0,28.784,28.8051,28.784,28.7911,100400.0
2013-11-22 13:00:00,40.97,40.99,40.96,40.98,150400.0,28.7911,28.8051,28.784,28.7981,150400.0
2013-11-22 13:30:00,40.97,40.98,40.96,40.97,99700.0,28.7911,28.7981,28.784,28.7911,99700.0
2013-11-22 14:00:00,40.98,41.02,40.97,41.02,200000.0,28.7981,28.8262,28.7911,28.8262,200000.0
2013-11-22 14:30:00,41.02,41.04,41.01,41.04,105100.0,28.8262,28.8403,28.8192,28.8403,105100.0
2013-11-22 15:00:00,41.03,41.06,41.03,41.05,179500.0,28.8332,28.8543,28.8332,28.8473,179500.0
2013-11-22 15:30:00,41.04,41.06,41.02,41.04,532300.0,28.8403,28.8543,28.8262,28.8403,532300.0
2013-11-25 09:30:00,41.0,41.01,40.94,40.95,197700.0,28.8121,28.8192,28.77,28.777,197700.0
2013-11-25 10:00:00,40.96,40.97,40.93,40.96,80200.0,28.784,28.7911,28.763,28.784,80200.0
2013-11-25 10:30:00,40.96,41.0,40.95,40.98,140400.0,28.784,28.8121,28.777,28.7981,140400.0
2013-11-25 11:00:00,40.98,40.98,40.94,40.96,309200.0,28.7981,28.7981,28.77,28.784,309200.0
2013-11-25 11:30:00,40.96,40.98,40.94,40.95,164900.0,28.784,28.7981,28.77,28.777,164900.0
2013-11-25 12:00:00,40.96,40.96,40.93,40.95,374500.0,28.784,28.784,28.763,28.777,374500.0
2013-11-25 12:30:00,40.95,40.97,40.94,40.96,111600.0,28.777,28.7911,28.77,28.784,111600.0
2013-11-25 13:00:00,40.96,40.96,40.93,40.95,155500.0,28.784,28.784,28.763,28.777,155500.0
2013-11-25 13:30:00,40.95,40.98,40.94,40.98,191700.0,28.777,28.7981,28.77,28.7981,191700.0
2013-11-25 14:00:00,40.98,40.99,40.95,40.96,202800.0,28.7981,28.8051,28.777,28.784,202800.0
2013-11-25 14:30:00,40.95,40.97,40.94,40.95,176700.0,28.777,28.7911,28.77,28.777,176700.0
2013-11-25 15:00:00,40.94,40.95,40.86,40.89,372300.0,28.77,28.777,28.7138,28.7348,372300.0
2013-11-25 15:30:00,40.88,40.91,40.85,40.89,614600.0,28.7278,28.7489,28.7067,28.7348,614600.0
2013-11-26 09:30:00,40.86,40.88,40.82,40.83,193800.0,28.7138,28.7278,28.6857,28.6927,193800.0
2013-11-26 10:00:00,40.84,40.88,40.8,40.86,317500.0,28.6997,28.7278,28.6716,28.7138,317500.0
2013-11-26 10:30:00,40.86,40.9,40.82,40.89,166200.0,28.7138,28.7419,28.6857,28.7348,166200.0
2013-11-26 11:00:00,40.89,40.92,40.83,40.84,145300.0,28.7348,28.7559,28.6927,28.6997,145300.0
2013-11-26 11:30:00,40.83,40.87,40.81,40.84,186200.0,28.6927,28.7208,28.6786,28.6997,186200.0
2013-11-26 12:00:00,40.83,40.9,40.83,40.88,169900.0,28.6927,28.7419,28.6927,28.7278,169900.0
2013-11-26 12:30:00,40.89,40.9,40.88,40.89,143000.0,28.7348,28.7419,28.7278,28.7348,143000.0
2013-11-26 13:00:00,40.89,40.89,40.85,40.86,186900.0,28.7348,28.7348,28.7067,28.7138,186900.0
2013-11-26 13:30:00,40.85,40.91,40.85,40.9,125800.0,28.7067,28.7489,28.7067,28.7419,125800.0
2013-11-26 14:00:00,40.91,40.93,40.88,40.92,162300.0,28.7489,28.763,28.7278,28.7559,162300.0
2013-11-26 14:30:00,40.93,40.96,40.92,40.95,211100.0,28.763,28.784,28.7559,28.777,211100.0
2013-11-26 15:00:00,40.95,40.95,40.92,40.95,282100.0,28.777,28.777,28.7559,28.777,282100.0
2013-11-26 15:30:00,40.95,40.96,40.89,40.89,793900.0,28.777,28.784,28.7348,28.7348,793900.0
2013-11-27 09:30:00,41.05,41.11,41.02,41.06,307300.0,28.8473,28.8894,28.8262,28.8543,307300.0
2013-11-27 10:00:00,41.07,41.09,41.03,41.05,192000.0,28.8613,28.8754,28.8332,28.8473,192000.0
2013-11-27 10:30:00,41.05,41.09,41.04,41.06,128500.0,28.8473,28.8754,28.8403,28.8543,128500.0
2013-11-27 11:00:00,41.06,41.1,41.05,41.06,107300.0,28.8543,28.8824,28.8473,28.8543,107300.0
2013-11-27 11:30:00,41.06,41.06,41.01,41.01,143500.0,28.8543,28.8543,28.8192,28.8192,143500.0
2013-11-27 12:00:00,41.0,41.02,40.98,41.02,122100.0,28.8121,28.8262,28.7981,28.8262,122100.0
2013-11-27 12:30:00,41.02,41.02,40.99,40.99,95600.0,28.8262,28.8262,28.8051,28.8051,95600.0
2013-11-27 13:00:00,41.0,41.01,40.97,41.0,159700.0,28.8121,28.8192,28.7911,28.8121,159700.0
2013-11-27 13:30:00,41.0,41.01,40.98,41.0,169500.0,28.8121,28.8192,28.7981,28.8121,169500.0
2013-11-27 14:00:00,41.01,41.02,41.0,41.02,158400.0,28.8192,28.8262,28.8121,28.8262,158400.0
2013-11-27 14:30:00,41.02,41.06,41.02,41.05,236200.0,28.8262,28.8543,28.8262,28.8473,236200.0
2013-11-27 15:00:00,41.05,41.06,41.03,41.05,294200.0,28.8473,28.8543,28.8332,28.8473,294200.0
2013-11-27 15:30:00,41.05,41.06,41.03,41.04,327200.0,28.8473,28.8543,28.8332,28.8403,327200.0
2013-11-29 09:30:00,41.25,41.29,41.24,41.27,638800.0,28.9878,29.0159,28.9808,29.0019,638800.0
2013-11-29 10:00:00,41.27,41.31,41.27,41.31,233900.0,29.0019,29.03,29.0019,29.03,233900.0
2013-11-29 10:30:00,41.31,41.32,41.26,41.29,313400.0,29.03,29.037,28.9949,29.0159,313400.0
2013-11-29 11:00:00,41.29,41.32,41.22,41.24,359500.0,29.0159,29.037,28.9667,28.9808,359500.0
2013-11-29 11:30:00,41.23,41.26,41.22,41.25,244500.0,28.9738,28.9949,28.9667,28.9878,244500.0
2013-11-29 12:00:00,41.25,41.27,41.22,41.25,224300.0,28.9878,29.0019,28.9667,28.9878,224300.0
2013-11-29 12:30:00,41.25,41.25,41.13,41.13,634300.0,28.9878,28.9878,28.9035,28.9035,634300.0
2013-12-02 09:30:00,40.99,41.01,40.93,40.96,298200.0,28.8051,28.8192,28.763,28.784,298200.0
2013-12-02 10:00:00,40.96,41.0,40.9,40.99,401000.0,28.784,28.8121,28.7419,28.8051,401000.0
2013-12-02 10:30:00,41.0,41.02,40.97,40.99,121200.0,28.8121,28.8262,28.7911,28.8051,121200.0
2013-12-02 11:00:00,40.99,41.0,40.95,40.96,177000.0,28.8051,28.8121,28.777,28.784,177000.0
2013-12-02 11:30:00,40.96,40.98,40.93,40.98,385000.0,28.784,28.7981,28.763,28.7981,385000.0
2013-12-02 12:00:00,40.97,41.0,40.97,41.0,60100.0,28.7911,28.8121,28.7911,28.8121,60100.0
2013-12-02 12:30:00,41.0,41.01,40.99,41.0,159800.0,28.8121,28.8192,28.8051,28.8121,159800.0
2013-12-02 13:00:00,40.99,41.0,40.96,40.97,83000.0,28.8051,28.8121,28.784,28.7911,83000.0
2013-12-02 13:30:00,40.97,40.97,40.92,40.94,181400.0,28.7911,28.7911,28.7559,28.77,181400.0
2013-12-02 14:00:00,40.93,40.94,40.88,40.91,308800.0,28.763,28.77,28.7278,28.7489,308800.0
2013-12-02 14:30:00,40.9,40.92,40.88,40.9,114900.0,28.7419,28.7559,28.7278,28.7419,114900.0
2013-12-02 15:00:00,40.91,40.92,40.87,40.87,189300.0,28.7489,28.7559,28.7208,28.7208,189300.0
2013-12-02 15:30:00,40.87,40.87,40.81,40.82,309900.0,28.7208,28.7208,28.6786,28.6857,309900.0
2013-12-03 09:30:00,40.6,40.63,40.55,40.62,470600.0,28.5311,28.5521,28.4959,28.5451,470600.0
2013-12-03 10:00:00,40.64,40.66,40.58,40.58,330200.0,28.5592,28.5732,28.517,28.517,330200.0
2013-12-03 10:30:00,40.58,40.63,40.56,40.59,262500.0,28.517,28.5521,28.5029,28.524,262500.0
2013-12-03 11:00:00,40.59,40.6,40.5,40.5,296900.0,28.524,28.5311,28.4608,28.4608,296900.0
2013-12-03 11:30:00,40.5,40.51,40.43,40.46,148100.0,28.4608,28.4678,28.4116,28.4327,148100.0
2013-12-03 12:00:00,40.46,40.49,40.44,40.45,77700.0,28.4327,28.4538,28.4186,28.4256,77700.0
2013-12-03 12:30:00,40.45,40.45,40.42,40.44,107300.0,28.4256,28.4256,28.4046,28.4186,107300.0
2013-12-03 13:00:00,40.44,40.44,40.38,40.39,113000.0,28.4186,28.4186,28.3764,28.3835,113000.0
2013-12-03 13:30:00,40.39,40.45,40.39,40.44,115400.0,28.3835,28.4256,28.3835,28.4186,115400.0
2013-12-03 14:00:00,40.43,40.45,40.4,40.43,215700.0,28.4116,28.4256,28.3905,28.4116,215700.0
2013-12-03 14:30:00,40.43,40.48,40.41,40.47,147300.0,28.4116,28.4467,28.3975,28.4397,147300.0
2013-12-03 15:00:00,40.48,40.48,40.44,40.46,121300.0,28.4467,28.4467,28.4186,28.4327,121300.0
2013-12-03 15:30:00,40.46,40.53,40.45,40.52,257600.0,28.4327,28.4819,28.4256,28.4748,257600.0
2013-12-04 09:30:00,40.05,40.11,40.04,40.09,208300.0,28.1445,28.1867,28.1375,28.1727,208300.0
2013-12-04 10:00:00,40.1,40.29,40.09,40.28,172600.0,28.1797,28.3132,28.1727,28.3062,172600.0
2013-12-04 10:30:00,40.28,40.32,40.23,40.3,131000.0,28.3062,28.3343,28.271,28.3202,131000.0
2013-12-04 11:00:00,40.3,40.31,40.2,40.21,154800.0,28.3202,28.3273,28.25,28.257,154800.0
2013-12-04 11:30:00,40.22,40.25,40.18,40.2,115600.0,28.264,28.2851,28.2359,28.25,115600.0
2013-12-04 12:00:00,40.2,40.2,40.1,40.15,1228600.0,28.25,28.25,28.1797,28.2148,1228600.0
2013-12-04 12:30:00,40.16,40.23,40.16,40.22,325200.0,28.2218,28.271,28.2218,28.264,325200.0
2013-12-04 13:00:00,40.22,40.26,40.05,40.05,577200.0,28.264,28.2921,28.1445,28.1445,577200.0
2013-12-04 13:30:00,40.05,40.06,40.0,40.04,126900.0,28.1445,28.1516,28.1094,28.1375,126900.0
2013-12-04 14:00:00,40.04,40.16,40.02,40.15,436200.0,28.1375,28.2218,28.1235,28.2148,436200.0
2013-12-04 14:30:00,40.15,40.21,40.15,40.2,247500.0,28.2148,28.257,28.2148,28.25,247500.0
2013-12-04 15:00:00,40.21,40.27,40.18,40.26,165000.0,28.257,28.2991,28.2359,28.2921,165000.0
2013-12-04 15:30:00,40.27,40.31,40.25,40.28,377900.0,28.2991,28.3273,28.2851,28.3062,377900.0
2013-12-05 09:30:00,40.17,40.19,40.11,40.15,109000.0,28.2289,28.2429,28.1867,28.2148,109000.0
2013-12-05 10:00:00,40.14,40.23,40.06,40.12,343200.0,28.2078,28.271,28.1516,28.1937,343200.0
2013-12-05 10:30:00,40.13,40.16,40.03,40.07,113600.0,28.2008,28.2218,28.1305,28.1586,113600.0
2013-12-05 11:00:00,40.07,40.1,40.03,40.04,94200.0,28.1586,28.1797,28.1305,28.1375,94200.0
2013-12-05 11:30:00,40.04,40.1,40.02,40.08,191300.0,28.1375,28.1797,28.1235,28.1656,191300.0
2013-12-05 12:00:00,40.09,40.14,40.09,40.11,63000.0,28.1727,28.2078,28.1727,28.1867,63000.0
2013-12-05 12:30:00,40.11,40.11,40.06,40.09,79100.0,28.1867,28.1867,28.1516,28.1727,79100.0
2013-12-05 13:00:00,40.09,40.1,40.03,40.04,79800.0,28.1727,28.1797,28.1305,28.1375,79800.0
2013-12-05 13:30:00,40.04,40.06,40.02,40.04,158700.0,28.1375,28.1516,28.1235,28.1375,158700.0
2013-12-05 14:00:00,40.04,40.07,40.01,40.04,210700.0,28.1375,28.1586,28.1164,28.1375,210700.0
2013-12-05 14:30:00,40.04,40.06,40.02,40.04,152200.0,28.1375,28.1516,28.1235,28.1375,152200.0
2013-12-05 15:00:00,40.03,40.04,40.01,40.03,151200.0,28.1305,28.1375,28.1164,28.1305,151200.0
2013-12-05 15:30:00,40.02,40.08,40.02,40.06,279900.0,28.1235,28.1656,28.1235,28.1516,279900.0
2013-12-06 09:30:00,40.37,40.42,40.35,40.38,189700.0,28.3694,28.4046,28.3554,28.3764,189700.0
2013-12-06 10:00:00,40.38,40.45,40.36,40.42,210400.0,28.3764,28.4256,28.3624,28.4046,210400.0
2013-12-06 10:30:00,40.42,40.45,40.38,40.4,308300.0,28.4046,28.4256,28.3764,28.3905,308300.0
2013-12-06 11:00:00,40.4,40.49,40.39,40.47,271000.0,28.3905,28.4538,28.3835,28.4397,271000.0
2013-12-06 11:30:00,40.46,40.5,40.45,40.46,144900.0,28.4327,28.4608,28.4256,28.4327,144900.0
2013-12-06 12:00:00,40.46,40.46,40.44,40.44,108600.0,28.4327,28.4327,28.4186,28.4186,108600.0
2013-12-06 12:30:00,40.44,40.51,40.44,40.51,88700.0,28.4186,28.4678,28.4186,28.4678,88700.0
2013-12-06 13:00:00,40.52,40.52,40.49,40.5,132200.0,28.4748,28.4748,28.4538,28.4608,132200.0
2013-12-06 13:30:00,40.51,40.59,40.5,40.57,107200.0,28.4678,28.524,28.4608,28.51,107200.0
2013-12-06 14:00:00,40.57,40.59,40.55,40.56,159100.0,28.51,28.524,28.4959,28.5029,159100.0
2013-12-06 14:30:00,40.57,40.57,40.54,40.55,130800.0,28.51,28.51,28.4889,28.4959,130800.0
2013-12-06 15:00:00,40.56,40.56,40.53,40.55,213700.0,28.5029,28.5029,28.4819,28.4959,213700.0
2013-12-06 15:30:00,40.54,40.58,40.52,40.57,375700.0,28.4889,28.517,28.4748,28.51,375700.0
2013-12-09 09:30:00,40.51,40.55,40.47,40.55,166600.0,28.4678,28.4959,28.4397,28.4959,166600.0
2013-12-09 10:00:00,40.56,40.57,40.49,40.51,190700.0,28.5029,28.51,28.4538,28.4678,190700.0
2013-12-09 10:30:00,40.51,40.52,40.49,40.5,139900.0,28.4678,28.4748,28.4538,28.4608,139900.0
2013-12-09 11:00:00,40.51,40.55,40.5,40.54,146700.0,28.4678,28.4959,28.4608,28.4889,146700.0
2013-12-09 11:30:00,40.54,40.55,40.5,40.53,193800.0,28.4889,28.4959,28.4608,28.4819,193800.0
2013-12-09 12:00:00,40.53,40.56,40.52,40.52,96000.0,28.4819,28.5029,28.4748,28.4748,96000.0
2013-12-09 12:30:00,40.52,40.55,40.51,40.54,160500.0,28.4748,28.4959,28.4678,28.4889,160500.0
2013-12-09 13:00:00,40.53,40.57,40.53,40.55,147700.0,28.4819,28.51,28.4819,28.4959,147700.0
2013-12-09 13:30:00,40.56,40.6,40.55,40.56,301400.0,28.5029,28.5311,28.4959,28.5029,301400.0
2013-12-09 14:00:00,40.56,40.56,40.52,40.55,126800.0,28.5029,28.5029,28.4748,28.4959,126800.0
2013-12-09 14:30:00,40.55,40.58,40.54,40.56,586600.0,28.4959,28.517,28.4889,28.5029,586600.0
2013-12-09 15:00:00,40.56,40.58,40.54,40.56,250500.0,28.5029,28.517,28.4889,28.5029,250500.0
2013-12-09 15:30:00,40.55,40.57,40.54,40.56,206100.0,28.4959,28.51,28.4889,28.5029,206100.0
2013-12-10 09:30:00,40.43,40.46,40.39,40.44,330900.0,28.4116,28.4327,28.3835,28.4186,330900.0
2013-12-10 10:00:00,40.44,40.49,40.39,40.42,196400.0,28.4186,28.4538,28.3835,28.4046,196400.0
2013-12-10 10:30:00,40.42,40.5,40.41,40.47,158400.0,28.4046,28.4608,28.3975,28.4397,158400.0
2013-12-10 11:00:00,40.47,40.48,40.42,40.42,199000.0,28.4397,28.4467,28.4046,28.4046,199000.0
2013-12-10 11:30:00,40.42,40.42,40.36,40.37,106600.0,28.4046,28.4046,28.3624,28.3694,106600.0
2013-12-10 12:00:00,40.38,40.41,40.35,40.38,137400.0,28.3764,28.3975,28.3554,28.3764,137400.0
2013-12-10 12:30:00,40.38,40.41,40.37,40.41,149700.0,28.3764,28.3975,28.3694,28.3975,149700.0
2013-12-10 13:00:00,40.41,40.43,40.4,40.41,122500.0,28.3975,28.4116,28.3905,28.3975,122500.0
2013-12-10 13:30:00,40.4,40.42,40.38,40.4,133500.0,28.3905,28.4046,28.3764,28.3905,133500.0
2013-12-10 14:00:00,40.4,40.42,40.39,40.41,111900.0,28.3905,28.4046,28.3835,28.3975,111900.0
2013-12-10 14:30:00,40.4,40.44,40.4,40.44,344700.0,28.3905,28.4186,28.3905,28.4186,344700.0
2013-12-10 15:00:00,40.44,40.48,40.43,40.46,218700.0,28.4186,28.4467,28.4116,28.4327,218700.0
2013-12-10 15:30:00,40.47,40.48,40.43,40.45,570300.0,28.4397,28.4467,28.4116,28.4256,570300.0
2013-12-11 09:30:00,40.43,40.46,40.3,40.34,194200.0,28.4116,28.4327,28.3202,28.3483,194200.0
2013-12-11 10:00:00,40.33,40.34,40.15,40.16,219400.0,28.3413,28.3483,28.2148,28.2218,219400.0
2013-12-11 10:30:00,40.17,40.27,40.17,40.27,122100.0,28.2289,28.2991,28.2289,28.2991,122100.0
2013-12-11 11:00:00,40.26,40.28,40.18,40.21,165000.0,28.2921,28.3062,28.2359,28.257,165000.0
2013-12-11 11:30:00,40.21,40.25,40.17,40.23,130900.0,28.257,28.2851,28.2289,28.271,130900.0
2013-12-11 12:00:00,40.23,40.24,40.13,40.15,457400.0,28.271,28.2781,28.2008,28.2148,457400.0
2013-12-11 12:30:00,40.15,40.18,40.15,40.17,282400.0,28.2148,28.2359,28.2148,28.2289,282400.0
2013-12-11 13:00:00,40.17,40.2,40.16,40.16,430500.0,28.2289,28.25,28.2218,28.2218,430500.0
2013-12-11 13:30:00,40.17,40.24,40.16,40.24,412000.0,28.2289,28.2781,28.2218,28.2781,412000.0
2013-12-11 14:00:00,40.24,40.24,40.16,40.19,440700.0,28.2781,28.2781,28.2218,28.2429,440700.0
2013-12-11 14:30:00,40.18,40.21,40.15,40.16,488800.0,28.2359,28.257,28.2148,28.2218,488800.0
2013-12-11 15:00:00,40.16,40.18,40.11,40.12,589900.0,28.2218,28.2359,28.1867,28.1937,589900.0
2013-12-11 15:30:00,40.12,40.13,40.06,40.1,903700.0,28.1937,28.2008,28.1516,28.1797,903700.0
2013-12-12 09:30:00,39.92,39.93,39.84,39.9,507600.0,28.0532,28.0602,27.997,28.0391,507600.0
2013-12-12 10:00:00,39.89,39.9,39.8,39.84,391600.0,28.0321,28.0391,27.9689,27.997,391600.0
2013-12-12 10:30:00,39.85,39.89,39.82,39.86,371900.0,28.004,28.0321,27.9829,28.011,371900.0
2013-12-12 11:00:00,39.86,39.91,39.8,39.81,211300.0,28.011,28.0462,27.9689,27.9759,211300.0
2013-12-12 11:30:00,39.81,39.82,39.76,39.78,212300.0,27.9759,27.9829,27.9408,27.9548,212300.0
2013-12-12 12:00:00,39.77,39.79,39.69,39.72,159600.0,27.9478,27.9618,27.8916,27.9126,159600.0
2013-12-12 12:30:00,39.72,39.76,39.69,39.74,292200.0,27.9126,27.9408,27.8916,27.9267,292200.0
2013-12-12 13:00:00,39.74,39.79,39.73,39.77,224200.0,27.9267,27.9618,27.9197,27.9478,224200.0
2013-12-12 13:30:00,39.77,39.8,39.75,39.79,128700.0,27.9478,27.9689,27.9337,27.9618,128700.0
2013-12-12 14:00:00,39.79,39.86,39.78,39.85,154800.0,27.9618,28.011,27.9548,28.004,154800.0
2013-12-12 14:30:00,39.85,39.87,39.8,39.84,293500.0,28.004,28.0181,27.9689,27.997,293500.0
2013-12-12 15:00:00,39.84,39.85,39.79,39.84,195600.0,27.997,28.004,27.9618,27.997,195600.0
2013-12-12 15:30:00,39.83,39.85,39.77,39.78,675500.0,27.9899,28.004,27.9478,27.9548,675500.0
2013-12-13 09:30:00,39.8,39.81,39.66,39.67,234600.0,27.9689,27.9759,27.8705,27.8775,234600.0
2013-12-13 10:00:00,39.67,39.73,39.63,39.69,195700.0,27.8775,27.9197,27.8494,27.8916,195700.0
2013-12-13 10:30:00,39.68,39.73,39.66,39.7,122400.0,27.8845,27.9197,27.8705,27.8986,122400.0
2013-12-13 11:00:00,39.69,39.73,39.66,39.67,348100.0,27.8916,27.9197,27.8705,27.8775,348100.0
2013-12-13 11:30:00,39.67,39.72,39.66,39.7,140300.0,27.8775,27.9126,27.8705,27.8986,140300.0
2013-12-13 12:00:00,39.7,39.77,39.68,39.77,108500.0,27.8986,27.9478,27.8845,27.9478,108500.0
2013-12-13 12:30:00,39.77,39.77,39.72,39.74,133300.0,27.9478,27.9478,27.9126,27.9267,133300.0
2013-12-13 13:00:00,39.74,39.74,39.71,39.72,167100.0,27.9267,27.9267,27.9056,27.9126,167100.0
2013-12-13 13:30:00,39.73,39.76,39.72,39.73,52100.0,27.9197,27.9408,27.9126,27.9197,52100.0
2013-12-13 14:00:00,39.74,39.74,39.69,39.7,253500.0,27.9267,27.9267,27.8916,27.8986,253500.0
2013-12-13 14:30:00,39.69,39.75,39.69,39.74,304800.0,27.8916,27.9337,27.8916,27.9267,304800.0
2013-12-13 15:00:00,39.75,39.79,39.74,39.78,284900.0,27.9337,27.9618,27.9267,27.9548,284900.0
2013-12-13 15:30:00,39.78,39.8,39.75,39.75,297000.0,27.9548,27.9689,27.9337,27.9337,297000.0
2013-12-16 09:30:00,40.06,40.16,40.01,40.15,268200.0,28.1516,28.2218,28.1164,28.2148,268200.0
2013-12-16 10:00:00,40.15,40.16,40.1,40.15,446200.0,28.2148,28.2218,28.1797,28.2148,446200.0
2013-12-16 10:30:00,40.15,40.16,40.09,40.1,869000.0,28.2148,28.2218,28.1727,28.1797,869000.0
2013-12-16 11:00:00,40.09,40.12,40.07,40.12,1222200.0,28.1727,28.1937,28.1586,28.1937,1222200.0
2013-12-16 11:30:00,40.12,40.16,40.11,40.11,323200.0,28.1937,28.2218,28.1867,28.1867,323200.0
2013-12-16 12:00:00,40.12,40.12,40.02,40.03,224500.0,28.1937,28.1937,28.1235,28.1305,224500.0
2013-12-16 12:30:00,40.03,40.05,40.02,40.04,220700.0,28.1305,28.1445,28.1235,28.1375,220700.0
2013-12-16 13:00:00,40.04,40.07,40.01,40.05,217300.0,28.1375,28.1586,28.1164,28.1445,217300.0
2013-12-16 13:30:00,40.06,40.09,40.04,40.09,158900.0,28.1516,28.1727,28.1375,28.1727,158900.0
2013-12-16 14:00:00,40.09,40.12,40.08,40.09,169700.0,28.1727,28.1937,28.1656,28.1727,169700.0
2013-12-16 14:30:00,40.1,40.11,40.07,40.1,200000.0,28.1797,28.1867,28.1586,28.1797,200000.0
2013-12-16 15:00:00,40.1,40.11,40.07,40.08,247400.0,28.1797,28.1867,28.1586,28.1656,247400.0
2013-12-16 15:30:00,40.08,40.1,40.05,40.06,358200.0,28.1656,28.1797,28.1445,28.1516,358200.0
2013-12-17 09:30:00,39.97,39.97,39.86,39.9,217000.0,28.0883,28.0883,28.011,28.0391,217000.0
2013-12-17 10:00:00,39.89,39.91,39.84,39.86,370000.0,28.0321,28.0462,27.997,28.011,370000.0
2013-12-17 10:30:00,39.85,39.87,39.79,39.81,170400.0,28.004,28.0181,27.9618,27.9759,170400.0
2013-12-17 11:00:00,39.81,39.85,39.78,39.8,171000.0,27.9759,28.004,27.9548,27.9689,171000.0
2013-12-17 11:30:00,39.81,39.84,39.78,39.83,121000.0,27.9759,27.997,27.9548,27.9899,121000.0
2013-12-17 12:00:00,39.82,39.84,39.81,39.83,145100.0,27.9829,27.997,27.9759,27.9899,145100.0
2013-12-17 12:30:00,39.83,39.88,39.83,39.86,158000.0,27.9899,28.0251,27.9899,28.011,158000.0
2013-12-17 13:00:00,39.85,39.9,39.85,39.9,238900.0,28.004,28.0391,28.004,28.0391,238900.0
2013-12-17 13:30:00,39.9,39.9,39.87,39.89,268500.0,28.0391,28.0391,28.0181,28.0321,268500.0
2013-12-17 14:00:00,39.89,39.95,39.87,39.92,222100.0,28.0321,28.0743,28.0181,28.0532,222100.0
2013-12-17 14:30:00,39.92,39.92,39.88,39.9,310000.0,28.0532,28.0532,28.0251,28.0391,310000.0
2013-12-17 15:00:00,39.9,39.92,39.88,39.91,469900.0,28.0391,28.0532,28.0251,28.0462,469900.0
2013-12-17 15:30:00,39.91,39.93,39.87,39.87,250300.0,28.0462,28.0602,28.0181,28.0181,250300.0
2013-12-18 09:30:00,40.18,40.24,40.16,40.2,305600.0,28.2359,28.2781,28.2218,28.25,305600.0
2013-12-18 10:00:00,40.2,40.23,40.19,40.22,349100.0,28.25,28.271,28.2429,28.264,349100.0
2013-12-18 10:30:00,40.22,40.22,40.14,40.18,519200.0,28.264,28.264,28.2078,28.2359,519200.0
2013-12-18 11:00:00,40.17,40.21,40.16,40.18,127500.0,28.2289,28.257,28.2218,28.2359,127500.0
2013-12-18 11:30:00,40.17,40.2,40.12,40.13,125100.0,28.2289,28.25,28.1937,28.2008,125100.0
2013-12-18 12:00:00,40.14,40.15,40.12,40.15,189500.0,28.2078,28.2148,28.1937,28.2148,189500.0
2013-12-18 12:30:00,40.14,40.15,40.1,40.11,176500.0,28.2078,28.2148,28.1797,28.1867,176500.0
2013-12-18 13:00:00,40.11,40.11,40.04,40.07,547000.0,28.1867,28.1867,28.1375,28.1586,547000.0
2013-12-18 13:30:00,40.08,40.23,40.05,40.2,393900.0,28.1656,28.271,28.1445,28.25,393900.0
2013-12-18 14:00:00,40.15,40.47,39.75,40.43,479600.0,28.2148,28.4397,27.9337,28.4116,479600.0
2013-12-18 14:30:00,40.43,40.6,40.41,40.46,450500.0,28.4116,28.5311,28.3975,28.4327,450500.0
2013-12-18 15:00:00,40.46,40.54,40.41,40.42,361200.0,28.4327,28.4889,28.3975,28.4046,361200.0
2013-12-18 15:30:00,40.43,40.51,40.37,40.5,402800.0,28.4116,28.4678,28.3694,28.4608,402800.0
2013-12-19 09:30:00,40.35,40.37,40.29,40.32,686300.0,28.3554,28.3694,28.3132,28.3343,686300.0
2013-12-19 10:00:00,40.34,40.35,40.27,40.32,259000.0,28.3483,28.3554,28.2991,28.3343,259000.0
2013-12-19 10:30:00,40.32,40.38,40.3,40.36,243400.0,28.3343,28.3764,28.3202,28.3624,243400.0
2013-12-19 11:00:00,40.36,40.4,40.35,40.4,166800.0,28.3624,28.3905,28.3554,28.3905,166800.0
2013-12-19 11:30:00,40.4,40.48,40.4,40.46,311000.0,28.3905,28.4467,28.3905,28.4327,311000.0
2013-12-19 12:00:00,40.47,40.47,40.44,40.46,170900.0,28.4397,28.4397,28.4186,28.4327,170900.0
2013-12-19 12:30:00,40.46,40.47,40.44,40.47,171600.0,28.4327,28.4397,28.4186,28.4397,171600.0
2013-12-19 13:00:00,40.46,40.49,40.44,40.48,206600.0,28.4327,28.4538,28.4186,28.4467,206600.0
2013-12-19 13:30:00,40.48,40.5,40.47,40.49,125800.0,28.4467,28.4608,28.4397,28.4538,125800.0
2013-12-19 14:00:00,40.49,40.5,40.44,40.44,107800.0,28.4538,28.4608,28.4186,28.4186,107800.0
2013-12-19 14:30:00,40.44,40.48,40.43,40.47,462500.0,28.4186,28.4467,28.4116,28.4397,462500.0
2013-12-19 15:00:00,40.47,40.49,40.46,40.46,207100.0,28.4397,28.4538,28.4327,28.4327,207100.0
2013-12-19 15:30:00,40.47,40.5,40.46,40.47,604400.0,28.4397,28.4608,28.4327,28.4397,604400.0
2013-12-20 09:30:00,40.37,40.45,40.34,40.44,406100.0,28.5187,28.5752,28.4975,28.5682,406100.0
2013-12-20 10:00:00,40.44,40.48,40.42,40.47,171000.0,28.5682,28.5964,28.5541,28.5894,171000.0
2013-12-20 10:30:00,40.47,40.54,40.44,40.44,320900.0,28.5894,28.6388,28.5682,28.5682,320900.0
2013-12-20 11:00:00,40.45,40.52,40.43,40.45,297300.0,28.5752,28.6247,28.5611,28.5752,297300.0
2013-12-20 11:30:00,40.45,40.49,40.45,40.46,302000.0,28.5752,28.6035,28.5752,28.5823,302000.0
2013-12-20 12:00:00,40.46,40.49,40.43,40.47,156800.0,28.5823,28.6035,28.5611,28.5894,156800.0
2013-12-20 12:30:00,40.48,40.51,40.47,40.48,208800.0,28.5964,28.6176,28.5894,28.5964,208800.0
2013-12-20 13:00:00,40.48,40.5,40.47,40.48,127700.0,28.5964,28.6106,28.5894,28.5964,127700.0
2013-12-20 13:30:00,40.47,40.5,40.47,40.5,140000.0,28.5894,28.6106,28.5894,28.6106,140000.0
2013-12-20 14:00:00,40.5,40.5,40.47,40.48,209100.0,28.6106,28.6106,28.5894,28.5964,209100.0
2013-12-20 14:30:00,40.47,40.48,40.45,40.47,208400.0,28.5894,28.5964,28.5752,28.5894,208400.0
2013-12-20 15:00:00,40.47,40.47,40.43,40.43,196600.0,28.5894,28.5894,28.5611,28.5611,196600.0
2013-12-20 15:30:00,40.43,40.48,40.43,40.48,394600.0,28.5611,28.5964,28.5611,28.5964,394600.0
2013-12-23 09:30:00,40.76,40.76,40.72,40.73,288800.0,28.7942,28.7942,28.766,28.7731,288800.0
2013-12-23 10:00:00,40.72,40.76,40.69,40.76,187700.0,28.766,28.7942,28.7448,28.7942,187700.0
2013-12-23 10:30:00,40.76,40.8,40.75,40.79,370700.0,28.7942,28.8225,28.7872,28.8154,370700.0
2013-12-23 11:00:00,40.79,40.83,40.76,40.83,278200.0,28.8154,28.8437,28.7942,28.8437,278200.0
2013-12-23 11:30:00,40.83,40.86,40.82,40.84,335900.0,28.8437,28.8649,28.8366,28.8508,335900.0
2013-12-23 12:00:00,40.84,40.89,40.83,40.89,271700.0,28.8508,28.8861,28.8437,28.8861,271700.0
2013-12-23 12:30:00,40.89,40.89,40.86,40.88,95500.0,28.8861,28.8861,28.8649,28.879,95500.0
2013-12-23 13:00:00,40.88,40.89,40.85,40.87,222800.0,28.879,28.8861,28.8578,28.872,222800.0
2013-12-23 13:30:00,40.87,40.88,40.82,40.83,298900.0,28.872,28.879,28.8366,28.8437,298900.0
2013-12-23 14:00:00,40.84,40.87,40.83,40.85,180500.0,28.8508,28.872,28.8437,28.8578,180500.0
2013-12-23 14:30:00,40.85,40.85,40.82,40.83,311300.0,28.8578,28.8578,28.8366,28.8437,311300.0
2013-12-23 15:00:00,40.83,40.86,40.83,40.86,488900.0,28.8437,28.8649,28.8437,28.8649,488900.0
2013-12-23 15:30:00,40.86,40.88,40.85,40.88,641900.0,28.8649,28.879,28.8578,28.879,641900.0
2013-12-24 09:30:00,40.82,40.84,40.79,40.82,239400.0,28.8366,28.8508,28.8154,28.8366,239400.0
2013-12-24 10:00:00,40.82,40.87,40.82,40.87,182600.0,28.8366,28.872,28.8366,28.872,182600.0
2013-12-24 10:30:00,40.86,40.89,40.85,40.88,176300.0,28.8649,28.8861,28.8578,28.879,176300.0
2013-12-24 11:00:00,40.89,40.9,40.87,40.9,142700.0,28.8861,28.8931,28.872,28.8931,142700.0
2013-12-24 11:30:00,40.89,40.92,40.89,40.91,240300.0,28.8861,28.9073,28.8861,28.9002,240300.0
2013-12-24 12:00:00,40.91,40.94,40.91,40.94,212000.0,28.9002,28.9214,28.9002,28.9214,212000.0
2013-12-24 12:30:00,40.94,40.96,40.93,40.96,311300.0,28.9214,28.9355,28.9143,28.9355,311300.0
2013-12-26 09:30:00,41.15,41.18,41.12,41.14,255200.0,29.0698,29.0909,29.0486,29.0627,255200.0
2013-12-26 10:00:00,41.14,41.18,41.13,41.18,147100.0,29.0627,29.0909,29.0556,29.0909,147100.0
2013-12-26 10:30:00,41.18,41.19,41.16,41.16,98300.0,29.0909,29.098,29.0768,29.0768,98300.0
2013-12-26 11:00:00,41.16,41.17,41.14,41.17,112500.0,29.0768,29.0839,29.0627,29.0839,112500.0
2013-12-26 11:30:00,41.16,41.18,41.16,41.17,154400.0,29.0768,29.0909,29.0768,29.0839,154400.0
2013-12-26 12:00:00,41.16,41.18,41.16,41.18,165800.0,29.0768,29.0909,29.0768,29.0909,165800.0
2013-12-26 12:30:00,41.18,41.19,41.16,41.17,122900.0,29.0909,29.098,29.0768,29.0839,122900.0
2013-12-26 13:00:00,41.18,41.2,41.17,41.19,206100.0,29.0909,29.1051,29.0839,29.098,206100.0
2013-12-26 13:30:00,41.19,41.2,41.16,41.2,338500.0,29.098,29.1051,29.0768,29.1051,338500.0
2013-12-26 14:00:00,41.19,41.2,41.17,41.18,125800.0,29.098,29.1051,29.0839,29.0909,125800.0
2013-12-26 14:30:00,41.18,41.18,41.17,41.17,139700.0,29.0909,29.0909,29.0839,29.0839,139700.0
2013-12-26 15:00:00,41.18,41.18,41.16,41.18,366000.0,29.0909,29.0909,29.0768,29.0909,366000.0
2013-12-26 15:30:00,41.18,41.18,41.14,41.17,198900.0,29.0909,29.0909,29.0627,29.0839,198900.0
2013-12-27 09:30:00,41.53,41.54,41.44,41.46,335600.0,29.3382,29.3453,29.2746,29.2887,335600.0
2013-12-27 10:00:00,41.46,41.48,41.45,41.46,171400.0,29.2887,29.3029,29.2817,29.2887,171400.0
2013-12-27 10:30:00,41.46,41.46,41.38,41.38,128800.0,29.2887,29.2887,29.2322,29.2322,128800.0
2013-12-27 11:00:00,41.38,41.46,41.37,41.45,149400.0,29.2322,29.2887,29.2252,29.2817,149400.0
2013-12-27 11:30:00,41.46,41.49,41.44,41.45,148400.0,29.2887,29.3099,29.2746,29.2817,148400.0
2013-12-27 12:00:00,41.46,41.49,41.44,41.48,169800.0,29.2887,29.3099,29.2746,29.3029,169800.0
2013-12-27 12:30:00,41.47,41.49,41.45,41.45,164900.0,29.2958,29.3099,29.2817,29.2817,164900.0
2013-12-27 13:00:00,41.46,41.49,41.45,41.47,523500.0,29.2887,29.3099,29.2817,29.2958,523500.0
2013-12-27 13:30:00,41.47,41.47,41.43,41.43,97900.0,29.2958,29.2958,29.2676,29.2676,97900.0
2013-12-27 14:00:00,41.44,41.44,41.39,41.41,185600.0,29.2746,29.2746,29.2393,29.2534,185600.0
2013-12-27 14:30:00,41.42,41.42,41.37,41.37,361800.0,29.2605,29.2605,29.2252,29.2252,361800.0
2013-12-27 15:00:00,41.38,41.39,41.37,41.37,190800.0,29.2322,29.2393,29.2252,29.2252,190800.0
2013-12-27 15:30:00,41.38,41.39,41.37,41.39,239500.0,29.2322,29.2393,29.2252,29.2393,239500.0
2013-12-30 09:30:00,41.49,41.54,41.49,41.5,227100.0,29.3099,29.3453,29.3099,29.317,227100.0
2013-12-30 10:00:00,41.49,41.54,41.48,41.48,234700.0,29.3099,29.3453,29.3029,29.3029,234700.0
2013-12-30 10:30:00,41.48,41.55,41.48,41.55,106100.0,29.3029,29.3523,29.3029,29.3523,106100.0
2013-12-30 11:00:00,41.54,41.61,41.54,41.58,116200.0,29.3453,29.3947,29.3453,29.3735,116200.0
2013-12-30 11:30:00,41.58,41.62,41.54,41.6,188300.0,29.3735,29.4018,29.3453,29.3876,188300.0
2013-12-30 12:00:00,41.59,41.61,41.56,41.57,140100.0,29.3806,29.3947,29.3594,29.3665,140100.0
2013-12-30 12:30:00,41.57,41.58,41.56,41.57,116200.0,29.3665,29.3735,29.3594,29.3665,116200.0
2013-12-30 13:00:00,41.57,41.59,41.56,41.58,91200.0,29.3665,29.3806,29.3594,29.3735,91200.0
2013-12-30 13:30:00,41.58,41.6,41.57,41.6,246600.0,29.3735,29.3876,29.3665,29.3876,246600.0
2013-12-30 14:00:00,41.6,41.6,41.58,41.58,88300.0,29.3876,29.3876,29.3735,29.3735,88300.0
2013-12-30 14:30:00,41.58,41.6,41.57,41.6,140000.0,29.3735,29.3876,29.3665,29.3876,140000.0
2013-12-30 15:00:00,41.6,41.6,41.58,41.59,176400.0,29.3876,29.3876,29.3735,29.3806,176400.0
2013-12-30 15:30:00,41.59,41.6,41.58,41.6,368700.0,29.3806,29.3876,29.3735,29.3876,368700.0
2013-12-31 09:30:00,41.69,41.71,41.66,41.7,170900.0,29.4512,29.4654,29.43,29.4583,170900.0
2013-12-31 10:00:00,41.7,41.73,41.69,41.72,177800.0,29.4583,29.4795,29.4512,29.4724,177800.0
2013-12-31 10:30:00,41.71,41.76,41.71,41.76,84500.0,29.4654,29.5007,29.4654,29.5007,84500.0
2013-12-31 11:00:00,41.76,41.8,41.76,41.78,344000.0,29.5007,29.5289,29.5007,29.5148,344000.0
2013-12-31 11:30:00,41.78,41.84,41.78,41.84,138100.0,29.5148,29.5572,29.5148,29.5572,138100.0
2013-12-31 12:00:00,41.84,41.85,41.81,41.83,123800.0,29.5572,29.5643,29.536,29.5501,123800.0
2013-12-31 12:30:00,41.83,41.86,41.82,41.86,102900.0,29.5501,29.5713,29.5431,29.5713,102900.0
2013-12-31 13:00:00,41.86,41.86,41.83,41.86,167200.0,29.5713,29.5713,29.5501,29.5713,167200.0
2013-12-31 13:30:00,41.85,41.87,41.84,41.87,273000.0,29.5643,29.5784,29.5572,29.5784,273000.0
2013-12-31 14:00:00,41.87,41.88,41.82,41.84,211500.0,29.5784,29.5854,29.5431,29.5572,211500.0
2013-12-31 14:30:00,41.84,41.84,41.75,41.75,270700.0,29.5572,29.5572,29.4936,29.4936,270700.0
2013-12-31 15:00:00,41.75,41.76,41.71,41.72,142400.0,29.4936,29.5007,29.4654,29.4724,142400.0
2013-12-31 15:30:00,41.71,41.76,41.68,41.69,912300.0,29.4654,29.5007,29.4442,29.4512,912300.0
2014-01-02 09:30:00,41.22,41.22,41.04,41.05,746300.0,29.1192,29.1192,28.992,28.9991,746300.0
2014-01-02 10:00:00,41.07,41.09,40.98,41.04,418000.0,29.0132,29.0274,28.9497,28.992,418000.0
2014-01-02 10:30:00,41.04,41.05,40.97,41.03,555600.0,28.992,28.9991,28.9426,28.985,555600.0
2014-01-02 11:00:00,41.03,41.08,40.98,41.02,306700.0,28.985,29.0203,28.9497,28.9779,306700.0
2014-01-02 11:30:00,41.02,41.02,40.93,40.95,185900.0,28.9779,28.9779,28.9143,28.9285,185900.0
2014-01-02 12:00:00,40.95,40.98,40.91,40.93,205300.0,28.9285,28.9497,28.9002,28.9143,205300.0
2014-01-02 12:30:00,40.93,40.96,40.91,40.96,152900.0,28.9143,28.9355,28.9002,28.9355,152900.0
2014-01-02 13:00:00,40.96,40.96,40.94,40.95,259300.0,28.9355,28.9355,28.9214,28.9285,259300.0
2014-01-02 13:30:00,40.95,40.96,40.91,40.94,288400.0,28.9285,28.9355,28.9002,28.9214,288400.0
2014-01-02 14:00:00,40.93,40.96,40.88,40.9,286900.0,28.9143,28.9355,28.879,28.8931,286900.0
2014-01-02 14:30:00,40.9,40.95,40.9,40.92,405600.0,28.8931,28.9285,28.8931,28.9073,405600.0
2014-01-02 15:00:00,40.92,40.97,40.91,40.93,410600.0,28.9073,28.9426,28.9002,28.9143,410600.0
2014-01-02 15:30:00,40.92,40.97,40.9,40.97,460300.0,28.9073,28.9426,28.8931,28.9426,460300.0
2014-01-03 09:30:00,41.0,41.09,41.0,41.06,376800.0,28.9638,29.0274,28.9638,29.0062,376800.0
2014-01-03 10:00:00,41.07,41.09,41.04,41.08,183400.0,29.0132,29.0274,28.992,29.0203,183400.0
2014-01-03 10:30:00,41.09,41.12,41.06,41.08,153300.0,29.0274,29.0486,29.0062,29.0203,153300.0
2014-01-03 11:00:00,41.09,41.1,41.0,41.0,221700.0,29.0274,29.0344,28.9638,28.9638,221700.0
2014-01-03 11:30:00,40.99,41.03,40.95,40.96,150500.0,28.9567,28.985,28.9285,28.9355,150500.0
2014-01-03 12:00:00,40.96,40.97,40.92,40.96,192000.0,28.9355,28.9426,28.9073,28.9355,192000.0
2014-01-03 12:30:00,40.96,41.0,40.95,40.97,188700.0,28.9355,28.9638,28.9285,28.9426,188700.0
2014-01-03 13:00:00,40.98,41.0,40.97,40.99,142100.0,28.9497,28.9638,28.9426,28.9567,142100.0
2014-01-03 13:30:00,40.99,40.99,40.95,40.98,117700.0,28.9567,28.9567,28.9285,28.9497,117700.0
2014-01-03 14:00:00,40.98,41.02,40.98,41.01,197200.0,28.9497,28.9779,28.9497,28.9709,197200.0
2014-01-03 14:30:00,41.02,41.08,41.0,41.06,207300.0,28.9779,29.0203,28.9638,29.0062,207300.0
2014-01-03 15:00:00,41.05,41.07,41.02,41.03,316500.0,28.9991,29.0132,28.9779,28.985,316500.0
2014-01-03 15:30:00,41.03,41.05,40.98,40.99,207800.0,28.985,28.9991,28.9497,28.9567,207800.0
2014-01-06 09:30:00,41.03,41.06,40.96,41.0,276200.0,28.985,29.0062,28.9355,28.9638,276200.0
2014-01-06 10:00:00,41.0,41.04,40.99,41.03,278900.0,28.9638,28.992,28.9567,28.985,278900.0
2014-01-06 10:30:00,41.03,41.04,40.97,40.97,159300.0,28.985,28.992,28.9426,28.9426,159300.0
2014-01-06 11:00:00,40.97,40.99,40.9,40.94,108000.0,28.9426,28.9567,28.8931,28.9214,108000.0
2014-01-06 11:30:00,40.94,40.99,40.92,40.98,132500.0,28.9214,28.9567,28.9073,28.9497,132500.0
2014-01-06 12:00:00,40.98,40.99,40.95,40.95,186000.0,28.9497,28.9567,28.9285,28.9285,186000.0
2014-01-06 12:30:00,40.95,40.96,40.9,40.95,207500.0,28.9285,28.9355,28.8931,28.9285,207500.0
2014-01-06 13:00:00,40.95,40.98,40.93,40.97,105500.0,28.9285,28.9497,28.9143,28.9426,105500.0
2014-01-06 13:30:00,40.97,41.03,40.95,41.0,271000.0,28.9426,28.985,28.9285,28.9638,271000.0
2014-01-06 14:00:00,41.0,41.02,40.96,40.97,428500.0,28.9638,28.9779,28.9355,28.9426,428500.0
2014-01-06 14:30:00,40.97,41.0,40.96,40.99,133900.0,28.9426,28.9638,28.9355,28.9567,133900.0
2014-01-06 15:00:00,40.99,40.99,40.95,40.99,177100.0,28.9567,28.9567,28.9285,28.9567,177100.0
2014-01-06 15:30:00,40.99,40.99,40.93,40.94,281000.0,28.9567,28.9567,28.9143,28.9214,281000.0
2014-01-07 09:30:00,41.11,41.13,41.08,41.13,245700.0,29.0415,29.0556,29.0203,29.0556,245700.0
2014-01-07 10:00:00,41.13,41.14,41.07,41.12,174300.0,29.0556,29.0627,29.0132,29.0486,174300.0
2014-01-07 10:30:00,41.11,41.17,41.11,41.14,106300.0,29.0415,29.0839,29.0415,29.0627,106300.0
2014-01-07 11:00:00,41.14,41.16,41.12,41.13,156300.0,29.0627,29.0768,29.0486,29.0556,156300.0
2014-01-07 11:30:00,41.13,41.16,41.12,41.14,99800.0,29.0556,29.0768,29.0486,29.0627,99800.0
2014-01-07 12:00:00,41.14,41.17,41.13,41.15,175100.0,29.0627,29.0839,29.0556,29.0698,175100.0
2014-01-07 12:30:00,41.15,41.19,41.15,41.18,177800.0,29.0698,29.098,29.0698,29.0909,177800.0
2014-01-07 13:00:00,41.18,41.18,41.16,41.17,159100.0,29.0909,29.0909,29.0768,29.0839,159100.0
2014-01-07 13:30:00,41.16,41.19,41.13,41.15,106000.0,29.0768,29.098,29.0556,29.0698,106000.0
2014-01-07 14:00:00,41.14,41.17,41.11,41.16,79100.0,29.0627,29.0839,29.0415,29.0768,79100.0
2014-01-07 14:30:00,41.16,41.19,41.16,41.18,119800.0,29.0768,29.098,29.0768,29.0909,119800.0
2014-01-07 15:00:00,41.18,41.19,41.17,41.18,168800.0,29.0909,29.098,29.0839,29.0909,168800.0
2014-01-07 15:30:00,41.19,41.2,41.16,41.16,252600.0,29.098,29.1051,29.0768,29.0768,252600.0
2014-01-08 09:30:00,41.18,41.18,41.06,41.11,257300.0,29.0909,29.0909,29.0062,29.0415,257300.0
2014-01-08 10:00:00,41.11,41.22,41.1,41.2,201500.0,29.0415,29.1192,29.0344,29.1051,201500.0
2014-01-08 10:30:00,41.2,41.21,41.14,41.16,114400.0,29.1051,29.1121,29.0627,29.0768,114400.0
2014-01-08 11:00:00,41.16,41.17,41.07,41.1,240700.0,29.0768,29.0839,29.0132,29.0344,240700.0
2014-01-08 11:30:00,41.1,41.2,41.1,41.19,105900.0,29.0344,29.1051,29.0344,29.098,105900.0
2014-01-08 12:00:00,41.19,41.19,41.13,41.14,114900.0,29.098,29.098,29.0556,29.0627,114900.0
2014-01-08 12:30:00,41.13,41.15,41.11,41.13,110400.0,29.0556,29.0698,29.0415,29.0556,110400.0
2014-01-08 13:00:00,41.13,41.15,41.09,41.14,447800.0,29.0556,29.0698,29.0274,29.0627,447800.0
2014-01-08 13:30:00,41.14,41.16,41.12,41.15,361900.0,29.0627,29.0768,29.0486,29.0698,361900.0
2014-01-08 14:00:00,41.14,41.16,41.06,41.11,277500.0,29.0627,29.0768,29.0062,29.0415,277500.0
2014-01-08 14:30:00,41.11,41.14,41.09,41.13,179500.0,29.0415,29.0627,29.0274,29.0556,179500.0
2014-01-08 15:00:00,41.13,41.14,41.06,41.07,239300.0,29.0556,29.0627,29.0062,29.0132,239300.0
2014-01-08 15:30:00,41.07,41.14,41.06,41.14,278900.0,29.0132,29.0627,29.0062,29.0627,278900.0
2014-01-09 09:30:00,41.16,41.16,41.06,41.11,312000.0,29.0768,29.0768,29.0062,29.0415,312000.0
2014-01-09 10:00:00,41.12,41.15,41.07,41.08,239200.0,29.0486,29.0698,29.0132,29.0203,239200.0
2014-01-09 10:30:00,41.09,41.11,40.93,40.98,222700.0,29.0274,29.0415,28.9143,28.9497,222700.0
2014-01-09 11:00:00,40.97,40.97,40.86,40.93,331600.0,28.9426,28.9426,28.8649,28.9143,331600.0
2014-01-09 11:30:00,40.93,40.99,40.92,40.97,233100.0,28.9143,28.9567,28.9073,28.9426,233100.0
2014-01-09 12:00:00,40.97,41.01,40.96,41.0,247400.0,28.9426,28.9709,28.9355,28.9638,247400.0
2014-01-09 12:30:00,41.0,41.04,41.0,41.04,158800.0,28.9638,28.992,28.9638,28.992,158800.0
2014-01-09 13:00:00,41.05,41.06,41.02,41.04,140000.0,28.9991,29.0062,28.9779,28.992,140000.0
2014-01-09 13:30:00,41.04,41.05,41.0,41.0,197000.0,28.992,28.9991,28.9638,28.9638,197000.0
2014-01-09 14:00:00,41.0,41.02,40.96,41.0,358000.0,28.9638,28.9779,28.9355,28.9638,358000.0
2014-01-09 14:30:00,41.0,41.07,40.98,41.05,408800.0,28.9638,29.0132,28.9497,28.9991,408800.0
2014-01-09 15:00:00,41.05,41.11,41.03,41.1,164900.0,28.9991,29.0415,28.985,29.0344,164900.0
2014-01-09 15:30:00,41.1,41.12,41.08,41.1,316800.0,29.0344,29.0486,29.0203,29.0344,316800.0
2014-01-10 09:30:00,41.23,41.37,41.23,41.33,346100.0,29.1263,29.2252,29.1263,29.1969,346100.0
2014-01-10 10:00:00,41.34,41.34,41.27,41.31,294400.0,29.204,29.204,29.1545,29.1828,294400.0
2014-01-10 10:30:00,41.3,41.34,41.29,41.3,305400.0,29.1757,29.204,29.1687,29.1757,305400.0
2014-01-10 11:00:00,41.31,41.33,41.26,41.28,141600.0,29.1828,29.1969,29.1475,29.1616,141600.0
2014-01-10 11:30:00,41.28,41.3,41.26,41.29,54400.0,29.1616,29.1757,29.1475,29.1687,54400.0
2014-01-10 12:00:00,41.29,41.32,41.28,41.32,111900.0,29.1687,29.1898,29.1616,29.1898,111900.0
2014-01-10 12:30:00,41.32,41.37,41.32,41.34,195400.0,29.1898,29.2252,29.1898,29.204,195400.0
2014-01-10 13:00:00,41.34,41.37,41.33,41.36,134500.0,29.204,29.2252,29.1969,29.2181,134500.0
2014-01-10 13:30:00,41.35,41.39,41.33,41.34,110900.0,29.211,29.2393,29.1969,29.204,110900.0
2014-01-10 14:00:00,41.35,41.41,41.34,41.38,233300.0,29.211,29.2534,29.204,29.2322,233300.0
2014-01-10 14:30:00,41.39,41.4,41.37,41.38,231300.0,29.2393,29.2464,29.2252,29.2322,231300.0
2014-01-10 15:00:00,41.38,41.46,41.37,41.45,197100.0,29.2322,29.2887,29.2252,29.2817,197100.0
2014-01-10 15:30:00,41.45,41.49,41.43,41.46,349000.0,29.2817,29.3099,29.2676,29.2887,349000.0
2014-01-13 09:30:00,41.3,41.34,41.28,41.32,255500.0,29.1757,29.204,29.1616,29.1898,255500.0
2014-01-13 10:00:00,41.33,41.38,41.33,41.38,182500.0,29.1969,29.2322,29.1969,29.2322,182500.0
2014-01-13 10:30:00,41.38,41.38,41.34,41.36,114500.0,29.2322,29.2322,29.204,29.2181,114500.0
2014-01-13 11:00:00,41.36,41.37,41.3,41.3,164100.0,29.2181,29.2252,29.1757,29.1757,164100.0
2014-01-13 11:30:00,41.31,41.35,41.3,41.33,219900.0,29.1828,29.211,29.1757,29.1969,219900.0
2014-01-13 12:00:00,41.33,41.33,41.27,41.27,180100.0,29.1969,29.1969,29.1545,29.1545,180100.0
2014-01-13 12:30:00,41.27,41.28,41.23,41.23,156600.0,29.1545,29.1616,29.1263,29.1263,156600.0
2014-01-13 13:00:00,41.22,41.25,41.2,41.23,120500.0,29.1192,29.1404,29.1051,29.1263,120500.0
2014-01-13 13:30:00,41.23,41.24,41.19,41.23,159500.0,29.1263,29.1333,29.098,29.1263,159500.0
2014-01-13 14:00:00,41.23,41.23,41.17,41.17,120700.0,29.1263,29.1263,29.0839,29.0839,120700.0
2014-01-13 14:30:00,41.16,41.17,41.1,41.13,137700.0,29.0768,29.0839,29.0344,29.0556,137700.0
2014-01-13 15:00:00,41.12,41.12,41.05,41.08,215100.0,29.0486,29.0486,28.9991,29.0203,215100.0
2014-01-13 15:30:00,41.08,41.12,41.04,41.12,396400.0,29.0203,29.0486,28.992,29.0486,396400.0
2014-01-14 09:30:00,41.24,41.25,41.1,41.14,331900.0,29.1333,29.1404,29.0344,29.0627,331900.0
2014-01-14 10:00:00,41.14,41.22,41.14,41.19,96600.0,29.0627,29.1192,29.0627,29.098,96600.0
2014-01-14 10:30:00,41.2,41.29,41.19,41.28,131600.0,29.1051,29.1687,29.098,29.1616,131600.0
2014-01-14 11:00:00,41.28,41.33,41.27,41.3,209200.0,29.1616,29.1969,29.1545,29.1757,209200.0
2014-01-14 11:30:00,41.29,41.34,41.29,41.33,105700.0,29.1687,29.204,29.1687,29.1969,105700.0
2014-01-14 12:00:00,41.34,41.4,41.33,41.39,117400.0,29.204,29.2464,29.1969,29.2393,117400.0
2014-01-14 12:30:00,41.39,41.4,41.36,41.38,109000.0,29.2393,29.2464,29.2181,29.2322,109000.0
2014-01-14 13:00:00,41.38,41.38,41.36,41.36,76600.0,29.2322,29.2322,29.2181,29.2181,76600.0
2014-01-14 13:30:00,41.36,41.38,41.35,41.36,202100.0,29.2181,29.2322,29.211,29.2181,202100.0
2014-01-14 14:00:00,41.35,41.39,41.34,41.38,190700.0,29.211,29.2393,29.204,29.2322,190700.0
2014-01-14 14:30:00,41.38,41.41,41.37,41.38,196100.0,29.2322,29.2534,29.2252,29.2322,196100.0
2014-01-14 15:00:00,41.38,41.45,41.37,41.45,164000.0,29.2322,29.2817,29.2252,29.2817,164000.0
2014-01-14 15:30:00,41.45,41.46,41.42,41.42,228900.0,29.2817,29.2887,29.2605,29.2605,228900.0
2014-01-15 09:30:00,41.42,41.44,41.39,41.43,357900.0,29.2605,29.2746,29.2393,29.2676,357900.0
2014-01-15 10:00:00,41.43,41.5,41.41,41.49,298900.0,29.2676,29.317,29.2534,29.3099,298900.0
2014-01-15 10:30:00,41.49,41.51,41.46,41.47,163900.0,29.3099,29.3241,29.2887,29.2958,163900.0
2014-01-15 11:00:00,41.47,41.53,41.46,41.49,226500.0,29.2958,29.3382,29.2887,29.3099,226500.0
2014-01-15 11:30:00,41.49,41.55,41.49,41.54,144300.0,29.3099,29.3523,29.3099,29.3453,144300.0
2014-01-15 12:00:00,41.54,41.57,41.53,41.54,202500.0,29.3453,29.3665,29.3382,29.3453,202500.0
2014-01-15 12:30:00,41.54,41.55,41.51,41.52,226000.0,29.3453,29.3523,29.3241,29.3311,226000.0
2014-01-15 13:00:00,41.53,41.54,41.5,41.5,131100.0,29.3382,29.3453,29.317,29.317,131100.0
2014-01-15 13:30:00,41.51,41.53,41.49,41.51,142700.0,29.3241,29.3382,29.3099,29.3241,142700.0
2014-01-15 14:00:00,41.51,41.56,41.5,41.54,451900.0,29.3241,29.3594,29.317,29.3453,451900.0
2014-01-15 14:30:00,41.55,41.6,41.54,41.59,420400.0,29.3523,29.3876,29.3453,29.3806,420400.0
2014-01-15 15:00:00,41.59,41.61,41.56,41.59,131700.0,29.3806,29.3947,29.3594,29.3806,131700.0
2014-01-15 15:30:00,41.59,41.62,41.58,41.61,659700.0,29.3806,29.4018,29.3735,29.3947,659700.0
2014-01-16 09:30:00,41.53,41.54,41.45,41.49,210300.0,29.3382,29.3453,29.2817,29.3099,210300.0
2014-01-16 10:00:00,41.48,41.54,41.47,41.48,195300.0,29.3029,29.3453,29.2958,29.3029,195300.0
2014-01-16 10:30:00,41.48,41.49,41.4,41.41,163800.0,29.3029,29.3099,29.2464,29.2534,163800.0
2014-01-16 11:00:00,41.41,41.44,41.39,41.44,88200.0,29.2534,29.2746,29.2393,29.2746,88200.0
2014-01-16 11:30:00,41.44,41.46,41.41,41.44,268700.0,29.2746,29.2887,29.2534,29.2746,268700.0
2014-01-16 12:00:00,41.43,41.44,41.4,41.42,129600.0,29.2676,29.2746,29.2464,29.2605,129600.0
2014-01-16 12:30:00,41.43,41.47,41.43,41.47,279500.0,29.2676,29.2958,29.2676,29.2958,279500.0
2014-01-16 13:00:00,41.47,41.52,41.46,41.51,112100.0,29.2958,29.3311,29.2887,29.3241,112100.0
2014-01-16 13:30:00,41.52,41.52,41.5,41.51,140000.0,29.3311,29.3311,29.317,29.3241,140000.0
2014-01-16 14:00:00,41.52,41.54,41.51,41.52,163200.0,29.3311,29.3453,29.3241,29.3311,163200.0
2014-01-16 14:30:00,41.52,41.58,41.52,41.57,451300.0,29.3311,29.3735,29.3311,29.3665,451300.0
2014-01-16 15:00:00,41.57,41.57,41.55,41.57,176300.0,29.3665,29.3665,29.3523,29.3665,176300.0
2014-01-16 15:30:00,41.56,41.57,41.54,41.56,345000.0,29.3594,29.3665,29.3453,29.3594,345000.0
2014-01-17 09:30:00,41.52,41.57,41.5,41.54,230900.0,29.3311,29.3665,29.317,29.3453,230900.0
2014-01-17 10:00:00,41.54,41.57,41.51,41.55,154300.0,29.3453,29.3665,29.3241,29.3523,154300.0
2014-01-17 10:30:00,41.55,41.56,41.52,41.54,92100.0,29.3523,29.3594,29.3311,29.3453,92100.0
2014-01-17 11:00:00,41.55,41.59,41.54,41.56,123500.0,29.3523,29.3806,29.3453,29.3594,123500.0
2014-01-17 11:30:00,41.56,41.59,41.52,41.54,89100.0,29.3594,29.3806,29.3311,29.3453,89100.0
2014-01-17 12:00:00,41.54,41.55,41.51,41.53,144500.0,29.3453,29.3523,29.3241,29.3382,144500.0
2014-01-17 12:30:00,41.52,41.53,41.5,41.5,72600.0,29.3311,29.3382,29.317,29.317,72600.0
2014-01-17 13:00:00,41.51,41.51,41.44,41.46,105900.0,29.3241,29.3241,29.2746,29.2887,105900.0
2014-01-17 13:30:00,41.46,41.48,41.45,41.47,123700.0,29.2887,29.3029,29.2817,29.2958,123700.0
2014-01-17 14:00:00,41.47,41.48,41.44,41.47,159800.0,29.2958,29.3029,29.2746,29.2958,159800.0
2014-01-17 14:30:00,41.47,41.48,41.46,41.47,269200.0,29.2958,29.3029,29.2887,29.2958,269200.0
2014-01-17 15:00:00,41.47,41.48,41.4,41.41,272700.0,29.2958,29.3029,29.2464,29.2534,272700.0
2014-01-17 15:30:00,41.41,41.44,41.38,41.43,242600.0,29.2534,29.2746,29.2322,29.2676,242600.0
2014-01-21 09:30:00,41.67,41.7,41.61,41.63,190400.0,29.4371,29.4583,29.3947,29.4088,190400.0
2014-01-21 10:00:00,41.64,41.65,41.51,41.54,155100.0,29.4159,29.423,29.3241,29.3453,155100.0
2014-01-21 10:30:00,41.53,41.57,41.48,41.57,117500.0,29.3382,29.3665,29.3029,29.3665,117500.0
2014-01-21 11:00:00,41.56,41.58,41.46,41.48,321900.0,29.3594,29.3735,29.2887,29.3029,321900.0
2014-01-21 11:30:00,41.49,41.52,41.48,41.51,103900.0,29.3099,29.3311,29.3029,29.3241,103900.0
2014-01-21 12:00:00,41.51,41.54,41.48,41.52,282700.0,29.3241,29.3453,29.3029,29.3311,282700.0
2014-01-21 12:30:00,41.53,41.55,41.51,41.54,159000.0,29.3382,29.3523,29.3241,29.3453,159000.0
2014-01-21 13:00:00,41.54,41.57,41.53,41.55,170000.0,29.3453,29.3665,29.3382,29.3523,170000.0
2014-01-21 13:30:00,41.55,41.59,41.54,41.57,179800.0,29.3523,29.3806,29.3453,29.3665,179800.0
2014-01-21 14:00:00,41.58,41.6,41.57,41.58,159900.0,29.3735,29.3876,29.3665,29.3735,159900.0
2014-01-21 14:30:00,41.58,41.63,41.58,41.61,224900.0,29.3735,29.4088,29.3735,29.3947,224900.0
2014-01-21 15:00:00,41.61,41.63,41.6,41.61,306900.0,29.3947,29.4088,29.3876,29.3947,306900.0
2014-01-21 15:30:00,41.6,41.65,41.6,41.64,319200.0,29.3876,29.423,29.3876,29.4159,319200.0
2014-01-22 09:30:00,41.64,41.65,41.6,41.62,558000.0,29.4159,29.423,29.3876,29.4018,558000.0
2014-01-22 10:00:00,41.62,41.66,41.59,41.66,226400.0,29.4018,29.43,29.3806,29.43,226400.0
2014-01-22 10:30:00,41.66,41.66,41.56,41.58,105900.0,29.43,29.43,29.3594,29.3735,105900.0
2014-01-22 11:00:00,41.58,41.61,41.56,41.59,178500.0,29.3735,29.3947,29.3594,29.3806,178500.0
2014-01-22 11:30:00,41.59,41.62,41.57,41.58,197900.0,29.3806,29.4018,29.3665,29.3735,197900.0
2014-01-22 12:00:00,41.58,41.65,41.57,41.64,147300.0,29.3735,29.423,29.3665,29.4159,147300.0
2014-01-22 12:30:00,41.64,41.65,41.62,41.65,177700.0,29.4159,29.423,29.4018,29.423,177700.0
2014-01-22 13:00:00,41.65,41.68,41.64,41.66,81200.0,29.423,29.4442,29.4159,29.43,81200.0
2014-01-22 13:30:00,41.66,41.67,41.62,41.64,150600.0,29.43,29.4371,29.4018,29.4159,150600.0
2014-01-22 14:00:00,41.64,41.67,41.64,41.66,134400.0,29.4159,29.4371,29.4159,29.43,134400.0
2014-01-22 14:30:00,41.66,41.67,41.63,41.65,240800.0,29.43,29.4371,29.4088,29.423,240800.0
2014-01-22 15:00:00,41.66,41.69,41.66,41.69,159900.0,29.43,29.4512,29.43,29.4512,159900.0
2014-01-22 15:30:00,41.68,41.7,41.66,41.66,383600.0,29.4442,29.4583,29.43,29.43,383600.0
2014-01-23 09:30:00,41.5,41.51,41.34,41.35,446300.0,29.317,29.3241,29.204,29.211,446300.0
2014-01-23 10:00:00,41.34,41.38,41.29,41.31,296800.0,29.204,29.2322,29.1687,29.1828,296800.0
2014-01-23 10:30:00,41.32,41.34,41.25,41.27,152800.0,29.1898,29.204,29.1404,29.1545,152800.0
2014-01-23 11:00:00,41.26,41.31,41.22,41.3,225300.0,29.1475,29.1828,29.1192,29.1757,225300.0
2014-01-23 11:30:00,41.3,41.34,41.28,41.34,187600.0,29.1757,29.204,29.1616,29.204,187600.0
2014-01-23 12:00:00,41.34,41.34,41.27,41.27,342500.0,29.204,29.204,29.1545,29.1545,342500.0
2014-01-23 12:30:00,41.27,41.28,41.23,41.26,164600.0,29.1545,29.1616,29.1263,29.1475,164600.0
2014-01-23 13:00:00,41.25,41.26,41.21,41.22,203800.0,29.1404,29.1475,29.1121,29.1192,203800.0
2014-01-23 13:30:00,41.21,41.23,41.16,41.17,211300.0,29.1121,29.1263,29.0768,29.0839,211300.0
2014-01-23 14:00:00,41.18,41.23,41.17,41.22,210700.0,29.0909,29.1263,29.0839,29.1192,210700.0
2014-01-23 14:30:00,41.21,41.27,41.21,41.27,226600.0,29.1121,29.1545,29.1121,29.1545,226600.0
2014-01-23 15:00:00,41.26,41.27,41.23,41.26,336500.0,29.1475,29.1545,29.1263,29.1475,336500.0
2014-01-23 15:30:00,41.26,41.34,41.25,41.34,461700.0,29.1475,29.204,29.1404,29.204,461700.0
2014-01-24 09:30:00,40.75,40.75,40.61,40.69,525300.0,28.7872,28.7872,28.6883,28.7448,525300.0
2014-01-24 10:00:00,40.68,40.69,40.57,40.63,411700.0,28.7377,28.7448,28.66,28.7024,411700.0
2014-01-24 10:30:00,40.62,40.62,40.45,40.52,301300.0,28.6953,28.6953,28.5752,28.6247,301300.0
2014-01-24 11:00:00,40.51,40.54,40.38,40.4,279700.0,28.6176,28.6388,28.5258,28.5399,279700.0
2014-01-24 11:30:00,40.39,40.52,40.39,40.51,388900.0,28.5329,28.6247,28.5329,28.6176,388900.0
2014-01-24 12:00:00,40.51,40.52,40.44,40.46,299900.0,28.6176,28.6247,28.5682,28.5823,299900.0
2014-01-24 12:30:00,40.46,40.48,40.43,40.47,350500.0,28.5823,28.5964,28.5611,28.5894,350500.0
2014-01-24 13:00:00,40.46,40.48,40.42,40.43,129200.0,28.5823,28.5964,28.5541,28.5611,129200.0
2014-01-24 13:30:00,40.43,40.43,40.4,40.41,127600.0,28.5611,28.5611,28.5399,28.547,127600.0
2014-01-24 14:00:00,40.42,40.42,40.32,40.33,213100.0,28.5541,28.5541,28.4834,28.4905,213100.0
2014-01-24 14:30:00,40.33,40.37,40.32,40.35,193800.0,28.4905,28.5187,28.4834,28.5046,193800.0
2014-01-24 15:00:00,40.36,40.37,40.3,40.31,320900.0,28.5117,28.5187,28.4693,28.4763,320900.0
2014-01-24 15:30:00,40.32,40.34,40.21,40.23,1448000.0,28.4834,28.4975,28.4057,28.4198,1448000.0
2014-01-27 09:30:00,40.23,40.27,40.2,40.24,425400.0,28.4198,28.4481,28.3986,28.4269,425400.0
2014-01-27 10:00:00,40.23,40.26,40.0,40.01,485600.0,28.4198,28.441,28.2574,28.2644,485600.0
2014-01-27 10:30:00,40.01,40.13,39.99,40.07,592800.0,28.2644,28.3492,28.2503,28.3068,592800.0
2014-01-27 11:00:00,40.07,40.13,40.05,40.08,313100.0,28.3068,28.3492,28.2927,28.3139,313100.0
2014-01-27 11:30:00,40.08,40.09,39.94,39.95,340900.0,28.3139,28.3209,28.215,28.222,340900.0
2014-01-27 12:00:00,39.95,39.96,39.79,39.86,316200.0,28.222,28.2291,28.109,28.1585,316200.0
2014-01-27 12:30:00,39.85,39.9,39.82,39.87,90900.0,28.1514,28.1867,28.1302,28.1655,90900.0
2014-01-27 13:00:00,39.87,39.96,39.84,39.95,686000.0,28.1655,28.2291,28.1443,28.222,686000.0
2014-01-27 13:30:00,39.95,40.05,39.93,40.02,392300.0,28.222,28.2927,28.2079,28.2715,392300.0
2014-01-27 14:00:00,40.02,40.1,40.02,40.08,287100.0,28.2715,28.328,28.2715,28.3139,287100.0
2014-01-27 14:30:00,40.08,40.15,40.07,40.14,276100.0,28.3139,28.3633,28.3068,28.3563,276100.0
2014-01-27 15:00:00,40.13,40.16,40.09,40.1,195000.0,28.3492,28.3704,28.3209,28.328,195000.0
2014-01-27 15:30:00,40.1,40.13,40.01,40.02,543300.0,28.328,28.3492,28.2644,28.2715,543300.0
2014-01-28 09:30:00,40.24,40.34,40.21,40.33,236500.0,28.4269,28.4975,28.4057,28.4905,236500.0
2014-01-28 10:00:00,40.33,40.38,40.29,40.33,216800.0,28.4905,28.5258,28.4622,28.4905,216800.0
2014-01-28 10:30:00,40.34,40.36,40.32,40.35,281900.0,28.4975,28.5117,28.4834,28.5046,281900.0
2014-01-28 11:00:00,40.35,40.39,40.27,40.28,184000.0,28.5046,28.5329,28.4481,28.4552,184000.0
2014-01-28 11:30:00,40.28,40.29,40.23,40.26,134100.0,28.4552,28.4622,28.4198,28.441,134100.0
2014-01-28 12:00:00,40.26,40.33,40.26,40.33,105000.0,28.441,28.4905,28.441,28.4905,105000.0
2014-01-28 12:30:00,40.34,40.38,40.33,40.35,287000.0,28.4975,28.5258,28.4905,28.5046,287000.0
2014-01-28 13:00:00,40.36,40.4,40.34,40.38,150900.0,28.5117,28.5399,28.4975,28.5258,150900.0
2014-01-28 13:30:00,40.38,40.4,40.37,40.37,192300.0,28.5258,28.5399,28.5187,28.5187,192300.0
2014-01-28 14:00:00,40.37,40.39,40.36,40.38,161500.0,28.5187,28.5329,28.5117,28.5258,161500.0
2014-01-28 14:30:00,40.38,40.42,40.38,40.41,240000.0,28.5258,28.5541,28.5258,28.547,240000.0
2014-01-28 15:00:00,40.41,40.42,40.38,40.4,209700.0,28.547,28.5541,28.5258,28.5399,209700.0
2014-01-28 15:30:00,40.4,40.44,40.38,40.41,242900.0,28.5399,28.5682,28.5258,28.547,242900.0
2014-01-29 09:30:00,39.9,40.01,39.86,39.95,406800.0,28.1867,28.2644,28.1585,28.222,406800.0
2014-01-29 10:00:00,39.96,40.06,39.92,39.95,205500.0,28.2291,28.2997,28.2008,28.222,205500.0
2014-01-29 10:30:00,39.96,40.07,39.95,40.03,114700.0,28.2291,28.3068,28.222,28.2785,114700.0
2014-01-29 11:00:00,40.04,40.15,40.04,40.13,147400.0,28.2856,28.3633,28.2856,28.3492,147400.0
2014-01-29 11:30:00,40.14,40.16,40.07,40.11,155200.0,28.3563,28.3704,28.3068,28.3351,155200.0
2014-01-29 12:00:00,40.11,40.12,40.04,40.05,184200.0,28.3351,28.3421,28.2856,28.2927,184200.0
2014-01-29 12:30:00,40.04,40.05,39.99,40.05,93400.0,28.2856,28.2927,28.2503,28.2927,93400.0
2014-01-29 13:00:00,40.05,40.05,40.0,40.02,432800.0,28.2927,28.2927,28.2574,28.2715,432800.0
2014-01-29 13:30:00,40.03,40.12,40.02,40.12,205300.0,28.2785,28.3421,28.2715,28.3421,205300.0
2014-01-29 14:00:00,40.08,40.11,39.84,39.98,263100.0,28.3139,28.3351,28.1443,28.2432,263100.0
2014-01-29 14:30:00,39.99,40.12,39.96,39.96,169700.0,28.2503,28.3421,28.2291,28.2291,169700.0
2014-01-29 15:00:00,39.96,39.99,39.88,39.96,180400.0,28.2291,28.2503,28.1726,28.2291,180400.0
2014-01-29 15:30:00,39.95,40.01,39.9,39.95,396700.0,28.222,28.2644,28.1867,28.222,396700.0
2014-01-30 09:30:00,40.12,40.17,40.02,40.04,418400.0,28.3421,28.3774,28.2715,28.2856,418400.0
2014-01-30 10:00:00,40.05,40.05,39.97,40.0,211400.0,28.2927,28.2927,28.2362,28.2574,211400.0
2014-01-30 10:30:00,40.0,40.06,39.98,40.02,126400.0,28.2574,28.2997,28.2432,28.2715,126400.0
2014-01-30 11:00:00,40.01,40.07,39.98,40.04,107600.0,28.2644,28.3068,28.2432,28.2856,107600.0
2014-01-30 11:30:00,40.04,40.18,40.04,40.15,83400.0,28.2856,28.3845,28.2856,28.3633,83400.0
2014-01-30 12:00:00,40.15,40.17,40.13,40.14,113500.0,28.3633,28.3774,28.3492,28.3563,113500.0
2014-01-30 12:30:00,40.13,40.23,40.11,40.22,158700.0,28.3492,28.4198,28.3351,28.4128,158700.0
2014-01-30 13:00:00,40.21,40.21,40.16,40.16,234100.0,28.4057,28.4057,28.3704,28.3704,234100.0
2014-01-30 13:30:00,40.17,40.17,40.13,40.15,70800.0,28.3774,28.3774,28.3492,28.3633,70800.0
2014-01-30 14:00:00,40.15,40.15,40.09,40.14,97800.0,28.3633,28.3633,28.3209,28.3563,97800.0
2014-01-30 14:30:00,40.14,40.17,40.12,40.16,239200.0,28.3563,28.3774,28.3421,28.3704,239200.0
2014-01-30 15:00:00,40.16,40.22,40.15,40.19,947600.0,28.3704,28.4128,28.3633,28.3916,947600.0
2014-01-30 15:30:00,40.19,40.2,40.15,40.15,620800.0,28.3916,28.3986,28.3633,28.3633,620800.0
2014-01-31 09:30:00,39.35,39.4,39.31,39.33,421700.0,27.7982,27.8335,27.7699,27.784,421700.0
2014-01-31 10:00:00,39.34,39.45,39.33,39.4,293600.0,27.7911,27.8688,27.784,27.8335,293600.0
2014-01-31 10:30:00,39.4,39.49,39.36,39.47,118900.0,27.8335,27.8971,27.8052,27.8829,118900.0
2014-01-31 11:00:00,39.47,39.68,39.47,39.68,127500.0,27.8829,28.0313,27.8829,28.0313,127500.0
2014-01-31 11:30:00,39.69,39.71,39.65,39.69,116600.0,28.0384,28.0525,28.0101,28.0384,116600.0
2014-01-31 12:00:00,39.69,39.74,39.66,39.68,185000.0,28.0384,28.0737,28.0172,28.0313,185000.0
2014-01-31 12:30:00,39.68,39.69,39.63,39.67,170100.0,28.0313,28.0384,27.996,28.0242,170100.0
2014-01-31 13:00:00,39.66,39.67,39.61,39.63,124800.0,28.0172,28.0242,27.9818,27.996,124800.0
2014-01-31 13:30:00,39.64,39.74,39.63,39.73,192300.0,28.003,28.0737,27.996,28.0666,192300.0
2014-01-31 14:00:00,39.73,39.76,39.69,39.73,251900.0,28.0666,28.0878,28.0384,28.0666,251900.0
2014-01-31 14:30:00,39.73,39.77,39.68,39.68,354500.0,28.0666,28.0949,28.0313,28.0313,354500.0
2014-01-31 15:00:00,39.68,39.69,39.6,39.61,399000.0,28.0313,28.0384,27.9748,27.9818,399000.0
2014-01-31 15:30:00,39.6,39.64,39.52,39.53,889600.0,27.9748,28.003,27.9183,27.9253,889600.0
2014-02-03 09:30:00,39.47,39.52,39.34,39.42,551500.0,27.8829,27.9183,27.7911,27.8476,551500.0
2014-02-03 10:00:00,39.43,39.44,39.17,39.22,446400.0,27.8547,27.8618,27.671,27.7063,446400.0
2014-02-03 10:30:00,39.23,39.3,39.17,39.25,263500.0,27.7134,27.7629,27.671,27.7275,263500.0
2014-02-03 11:00:00,39.25,39.26,39.07,39.1,234500.0,27.7275,27.7346,27.6004,27.6216,234500.0
2014-02-03 11:30:00,39.1,39.13,38.95,38.96,194600.0,27.6216,27.6428,27.5156,27.5227,194600.0
2014-02-03 12:00:00,38.95,38.98,38.91,38.97,230800.0,27.5156,27.5368,27.4873,27.5297,230800.0
2014-02-03 12:30:00,38.97,39.02,38.96,38.99,121800.0,27.5297,27.565,27.5227,27.5439,121800.0
2014-02-03 13:00:00,38.99,39.0,38.86,38.89,177300.0,27.5439,27.5509,27.452,27.4732,177300.0
2014-02-03 13:30:00,38.88,38.93,38.86,38.9,170800.0,27.4661,27.5015,27.452,27.4803,170800.0
2014-02-03 14:00:00,38.89,38.96,38.87,38.91,475200.0,27.4732,27.5227,27.4591,27.4873,475200.0
2014-02-03 14:30:00,38.91,38.91,38.79,38.8,549200.0,27.4873,27.4873,27.4026,27.4096,549200.0
2014-02-03 15:00:00,38.8,38.84,38.78,38.83,345200.0,27.4096,27.4379,27.3955,27.4308,345200.0
2014-02-03 15:30:00,38.84,38.86,38.72,38.73,630800.0,27.4379,27.452,27.3531,27.3602,630800.0
2014-02-04 09:30:00,38.98,39.06,38.89,39.01,368400.0,27.5368,27.5933,27.4732,27.558,368400.0
2014-02-04 10:00:00,39.02,39.04,38.92,38.97,264000.0,27.565,27.5792,27.4944,27.5297,264000.0
2014-02-04 10:30:00,38.98,39.03,38.93,38.94,243900.0,27.5368,27.5721,27.5015,27.5085,243900.0
2014-02-04 11:00:00,38.94,39.03,38.92,38.96,158000.0,27.5085,27.5721,27.4944,27.5227,158000.0
2014-02-04 11:30:00,38.96,39.06,38.94,39.06,173100.0,27.5227,27.5933,27.5085,27.5933,173100.0
2014-02-04 12:00:00,39.07,39.1,39.04,39.07,112500.0,27.6004,27.6216,27.5792,27.6004,112500.0
2014-02-04 12:30:00,39.06,39.12,39.06,39.1,70900.0,27.5933,27.6357,27.5933,27.6216,70900.0
2014-02-04 13:00:00,39.11,39.13,39.07,39.09,202500.0,27.6286,27.6428,27.6004,27.6145,202500.0
2014-02-04 13:30:00,39.09,39.11,39.05,39.06,231400.0,27.6145,27.6286,27.5862,27.5933,231400.0
2014-02-04 14:00:00,39.06,39.12,39.04,39.09,191400.0,27.5933,27.6357,27.5792,27.6145,191400.0
2014-02-04 14:30:00,39.09,39.12,39.07,39.11,439400.0,27.6145,27.6357,27.6004,27.6286,439400.0
2014-02-04 15:00:00,39.11,39.13,39.02,39.03,438800.0,27.6286,27.6428,27.565,27.5721,438800.0
2014-02-04 15:30:00,39.02,39.17,39.01,39.14,292200.0,27.565,27.671,27.558,27.6498,292200.0
2014-02-05 09:30:00,39.1,39.16,39.04,39.06,576400.0,27.6216,27.6639,27.5792,27.5933,576400.0
2014-02-05 10:00:00,39.07,39.18,38.98,39.02,426900.0,27.6004,27.6781,27.5368,27.565,426900.0
2014-02-05 10:30:00,39.03,39.11,39.01,39.07,236200.0,27.5721,27.6286,27.558,27.6004,236200.0
2014-02-05 11:00:00,39.07,39.1,39.01,39.1,172100.0,27.6004,27.6216,27.558,27.6216,172100.0
2014-02-05 11:30:00,39.1,39.15,39.07,39.13,310000.0,27.6216,27.6569,27.6004,27.6428,310000.0
2014-02-05 12:00:00,39.14,39.19,39.12,39.14,404300.0,27.6498,27.6851,27.6357,27.6498,404300.0
2014-02-05 12:30:00,39.15,39.17,39.1,39.17,275000.0,27.6569,27.671,27.6216,27.671,275000.0
2014-02-05 13:00:00,39.17,39.24,39.16,39.2,113900.0,27.671,27.7205,27.6639,27.6922,113900.0
2014-02-05 13:30:00,39.2,39.24,39.2,39.22,83300.0,27.6922,27.7205,27.6922,27.7063,83300.0
2014-02-05 14:00:00,39.22,39.24,39.19,39.22,172800.0,27.7063,27.7205,27.6851,27.7063,172800.0
2014-02-05 14:30:00,39.22,39.24,39.15,39.17,146100.0,27.7063,27.7205,27.6569,27.671,146100.0
2014-02-05 15:00:00,39.17,39.23,39.15,39.23,285800.0,27.671,27.7134,27.6569,27.7134,285800.0
2014-02-05 15:30:00,39.23,39.25,39.19,39.21,427400.0,27.7134,27.7275,27.6851,27.6993,427400.0
2014-02-06 09:30:00,39.52,39.71,39.52,39.7,468400.0,27.9183,28.0525,27.9183,28.0454,468400.0
2014-02-06 10:00:00,39.7,39.79,39.69,39.79,286100.0,28.0454,28.109,28.0384,28.109,286100.0
2014-02-06 10:30:00,39.79,39.87,39.78,39.81,208800.0,28.109,28.1655,28.1019,28.1231,208800.0
2014-02-06 11:00:00,39.81,39.87,39.78,39.81,353100.0,28.1231,28.1655,28.1019,28.1231,353100.0
2014-02-06 11:30:00,39.81,39.88,39.81,39.83,158500.0,28.1231,28.1726,28.1231,28.1373,158500.0
2014-02-06 12:00:00,39.84,39.87,39.83,39.85,304700.0,28.1443,28.1655,28.1373,28.1514,304700.0
2014-02-06 12:30:00,39.85,39.86,39.82,39.83,134900.0,28.1514,28.1585,28.1302,28.1373,134900.0
2014-02-06 13:00:00,39.83,39.85,39.78,39.78,94700.0,28.1373,28.1514,28.1019,28.1019,94700.0
2014-02-06 13:30:00,39.79,39.83,39.79,39.8,207900.0,28.109,28.1373,28.109,28.1161,207900.0
2014-02-06 14:00:00,39.81,39.9,39.8,39.89,269700.0,28.1231,28.1867,28.1161,28.1796,269700.0
2014-02-06 14:30:00,39.89,39.89,39.84,39.86,192200.0,28.1796,28.1796,28.1443,28.1585,192200.0
2014-02-06 15:00:00,39.87,39.88,39.85,39.86,198900.0,28.1655,28.1726,28.1514,28.1585,198900.0
2014-02-06 15:30:00,39.86,39.9,39.84,39.89,526400.0,28.1585,28.1867,28.1443,28.1796,526400.0
2014-02-07 09:30:00,40.09,40.14,40.05,40.09,276600.0,28.3209,28.3563,28.2927,28.3209,276600.0
2014-02-07 10:00:00,40.1,40.13,40.01,40.02,270000.0,28.328,28.3492,28.2644,28.2715,270000.0
2014-02-07 10:30:00,40.02,40.12,40.01,40.11,397800.0,28.2715,28.3421,28.2644,28.3351,397800.0
2014-02-07 11:00:00,40.11,40.17,40.09,40.16,378600.0,28.3351,28.3774,28.3209,28.3704,378600.0
2014-02-07 11:30:00,40.16,40.23,40.16,40.23,180600.0,28.3704,28.4198,28.3704,28.4198,180600.0
2014-02-07 12:00:00,40.23,40.25,40.21,40.23,346300.0,28.4198,28.434,28.4057,28.4198,346300.0
2014-02-07 12:30:00,40.24,40.26,40.2,40.24,237800.0,28.4269,28.441,28.3986,28.4269,237800.0
2014-02-07 13:00:00,40.25,40.31,40.25,40.3,198300.0,28.434,28.4763,28.434,28.4693,198300.0
2014-02-07 13:30:00,40.3,40.36,40.28,40.36,321900.0,28.4693,28.5117,28.4552,28.5117,321900.0
2014-02-07 14:00:00,40.36,40.38,40.33,40.35,262400.0,28.5117,28.5258,28.4905,28.5046,262400.0
2014-02-07 14:30:00,40.34,40.37,40.33,40.34,242500.0,28.4975,28.5187,28.4905,28.4975,242500.0
2014-02-07 15:00:00,40.34,40.38,40.33,40.37,422200.0,28.4975,28.5258,28.4905,28.5187,422200.0
2014-02-07 15:30:00,40.37,40.41,40.37,40.38,819700.0,28.5187,28.547,28.5187,28.5258,819700.0
2014-02-10 09:30:00,40.29,40.29,40.21,40.25,309600.0,28.4622,28.4622,28.4057,28.434,309600.0
2014-02-10 10:00:00,40.24,40.26,40.22,40.25,184200.0,28.4269,28.441,28.4128,28.434,184200.0
2014-02-10 10:30:00,40.25,40.25,40.16,40.21,149300.0,28.434,28.434,28.3704,28.4057,149300.0
2014-02-10 11:00:00,40.2,40.23,40.18,40.23,114100.0,28.3986,28.4198,28.3845,28.4198,114100.0
2014-02-10 11:30:00,40.23,40.27,40.22,40.25,113600.0,28.4198,28.4481,28.4128,28.434,113600.0
2014-02-10 12:00:00,40.24,40.25,40.22,40.23,80000.0,28.4269,28.434,28.4128,28.4198,80000.0
2014-02-10 12:30:00,40.23,40.26,40.23,40.23,96600.0,28.4198,28.441,28.4198,28.4198,96600.0
2014-02-10 13:00:00,40.24,40.24,40.21,40.23,136200.0,28.4269,28.4269,28.4057,28.4198,136200.0
2014-02-10 13:30:00,40.23,40.25,40.23,40.24,88400.0,28.4198,28.434,28.4198,28.4269,88400.0
2014-02-10 14:00:00,40.24,40.26,40.23,40.24,411800.0,28.4269,28.441,28.4198,28.4269,411800.0
2014-02-10 14:30:00,40.24,40.28,40.23,40.25,339800.0,28.4269,28.4552,28.4198,28.434,339800.0
2014-02-10 15:00:00,40.25,40.25,40.2,40.21,227300.0,28.434,28.434,28.3986,28.4057,227300.0
2014-02-10 15:30:00,40.21,40.25,40.2,40.22,946200.0,28.4057,28.434,28.3986,28.4128,946200.0
2014-02-11 09:30:00,40.47,40.58,40.47,40.57,245000.0,28.5894,28.6671,28.5894,28.66,245000.0
2014-02-11 10:00:00,40.57,40.69,40.55,40.69,183000.0,28.66,28.7448,28.6459,28.7448,183000.0
2014-02-11 10:30:00,40.69,40.74,40.66,40.7,237800.0,28.7448,28.7801,28.7236,28.7519,237800.0
2014-02-11 11:00:00,40.7,40.8,40.67,40.8,411400.0,28.7519,28.8225,28.7307,28.8225,411400.0
2014-02-11 11:30:00,40.81,40.85,40.8,40.82,167900.0,28.8296,28.8578,28.8225,28.8366,167900.0
2014-02-11 12:00:00,40.82,40.84,40.78,40.81,95200.0,28.8366,28.8508,28.8084,28.8296,95200.0
2014-02-11 12:30:00,40.81,40.84,40.8,40.84,92100.0,28.8296,28.8508,28.8225,28.8508,92100.0
2014-02-11 13:00:00,40.83,40.89,40.83,40.88,380200.0,28.8437,28.8861,28.8437,28.879,380200.0
2014-02-11 13:30:00,40.89,40.9,40.87,40.88,222100.0,28.8861,28.8931,28.872,28.879,222100.0
2014-02-11 14:00:00,40.88,40.89,40.86,40.89,122200.0,28.879,28.8861,28.8649,28.8861,122200.0
2014-02-11 14:30:00,40.89,40.93,40.88,40.91,139200.0,28.8861,28.9143,28.879,28.9002,139200.0
2014-02-11 15:00:00,40.92,40.96,40.91,40.94,225800.0,28.9073,28.9355,28.9002,28.9214,225800.0
2014-02-11 15:30:00,40.94,40.94,40.87,40.88,321500.0,28.9214,28.9214,28.872,28.879,321500.0
2014-02-12 09:30:00,40.91,41.01,40.9,41.0,915300.0,28.9002,28.9709,28.8931,28.9638,915300.0
2014-02-12 10:00:00,41.01,41.02,40.92,40.95,223800.0,28.9709,28.9779,28.9073,28.9285,223800.0
2014-02-12 10:30:00,40.95,40.95,40.87,40.9,148400.0,28.9285,28.9285,28.872,28.8931,148400.0
2014-02-12 11:00:00,40.9,40.94,40.88,40.9,130000.0,28.8931,28.9214,28.879,28.8931,130000.0
2014-02-12 11:30:00,40.9,40.93,40.85,40.9,116600.0,28.8931,28.9143,28.8578,28.8931,116600.0
2014-02-12 12:00:00,40.9,40.93,40.89,40.92,155200.0,28.8931,28.9143,28.8861,28.9073,155200.0
2014-02-12 12:30:00,40.92,40.93,40.9,40.93,189100.0,28.9073,28.9143,28.8931,28.9143,189100.0
2014-02-12 13:00:00,40.93,41.01,40.92,41.0,245700.0,28.9143,28.9709,28.9073,28.9638,245700.0
2014-02-12 13:30:00,41.0,41.01,40.99,40.99,101900.0,28.9638,28.9709,28.9567,28.9567,101900.0
2014-02-12 14:00:00,40.99,41.01,40.96,40.98,237800.0,28.9567,28.9709,28.9355,28.9497,237800.0
2014-02-12 14:30:00,40.98,40.98,40.92,40.95,104300.0,28.9497,28.9497,28.9073,28.9285,104300.0
2014-02-12 15:00:00,40.95,40.98,40.94,40.96,205900.0,28.9285,28.9497,28.9214,28.9355,205900.0
2014-02-12 15:30:00,40.95,40.98,40.93,40.98,222400.0,28.9285,28.9497,28.9143,28.9497,222400.0
2014-02-13 09:30:00,40.6,40.68,40.57,40.66,960300.0,28.6812,28.7377,28.66,28.7236,960300.0
2014-02-13 10:00:00,40.67,40.8,40.65,40.76,535700.0,28.7307,28.8225,28.7165,28.7942,535700.0
2014-02-13 10:30:00,40.76,40.84,40.75,40.81,521300.0,28.7942,28.8508,28.7872,28.8296,521300.0
2014-02-13 11:00:00,40.82,40.9,40.81,40.89,314600.0,28.8366,28.8931,28.8296,28.8861,314600.0
2014-02-13 11:30:00,40.89,40.92,40.88,40.9,260400.0,28.8861,28.9073,28.879,28.8931,260400.0
2014-02-13 12:00:00,40.9,40.91,40.87,40.88,540600.0,28.8931,28.9002,28.872,28.879,540600.0
2014-02-13 12:30:00,40.88,40.94,40.87,40.93,416900.0,28.879,28.9214,28.872,28.9143,416900.0
2014-02-13 13:00:00,40.94,41.02,40.93,41.02,346300.0,28.9214,28.9779,28.9143,28.9779,346300.0
2014-02-13 13:30:00,41.01,41.06,41.01,41.05,227600.0,28.9709,29.0062,28.9709,28.9991,227600.0
2014-02-13 14:00:00,41.06,41.08,41.04,41.04,425200.0,29.0062,29.0203,28.992,28.992,425200.0
2014-02-13 14:30:00,41.04,41.09,41.04,41.08,175100.0,28.992,29.0274,28.992,29.0203,175100.0
2014-02-13 15:00:00,41.08,41.09,41.05,41.07,132300.0,29.0203,29.0274,28.9991,29.0132,132300.0
2014-02-13 15:30:00,41.07,41.1,41.06,41.08,327100.0,29.0132,29.0344,29.0062,29.0203,327100.0
2014-02-14 09:30:00,41.03,41.09,41.0,41.07,516200.0,28.985,29.0274,28.9638,29.0132,516200.0
2014-02-14 10:00:00,41.08,41.14,41.05,41.13,556600.0,29.0203,29.0627,28.9991,29.0556,556600.0
2014-02-14 10:30:00,41.14,41.17,41.09,41.09,308600.0,29.0627,29.0839,29.0274,29.0274,308600.0
2014-02-14 11:00:00,41.1,41.13,41.09,41.12,232800.0,29.0344,29.0556,29.0274,29.0486,232800.0
2014-02-14 11:30:00,41.13,41.17,41.12,41.14,293500.0,29.0556,29.0839,29.0486,29.0627,293500.0
2014-02-14 12:00:00,41.15,41.15,41.12,41.13,205700.0,29.0698,29.0698,29.0486,29.0556,205700.0
2014-02-14 12:30:00,41.14,41.18,41.13,41.17,204800.0,29.0627,29.0909,29.0556,29.0839,204800.0
2014-02-14 13:00:00,41.17,41.2,41.16,41.2,180900.0,29.0839,29.1051,29.0768,29.1051,180900.0
2014-02-14 13:30:00,41.2,41.23,41.2,41.21,215400.0,29.1051,29.1263,29.1051,29.1121,215400.0
2014-02-14 14:00:00,41.22,41.25,41.22,41.24,296900.0,29.1192,29.1404,29.1192,29.1333,296900.0
2014-02-14 14:30:00,41.24,41.28,41.23,41.27,120500.0,29.1333,29.1616,29.1263,29.1545,120500.0
2014-02-14 15:00:00,41.27,41.27,41.22,41.23,132700.0,29.1545,29.1545,29.1192,29.1263,132700.0
2014-02-14 15:30:00,41.23,41.25,41.2,41.23,182100.0,29.1263,29.1404,29.1051,29.1263,182100.0
2014-02-18 09:30:00,41.52,41.53,41.45,41.49,306100.0,29.3311,29.3382,29.2817,29.3099,306100.0
2014-02-18 10:00:00,41.48,41.51,41.39,41.5,303200.0,29.3029,29.3241,29.2393,29.317,303200.0
2014-02-18 10:30:00,41.5,41.52,41.48,41.48,161500.0,29.317,29.3311,29.3029,29.3029,161500.0
2014-02-18 11:00:00,41.48,41.57,41.47,41.57,304600.0,29.3029,29.3665,29.2958,29.3665,304600.0
2014-02-18 11:30:00,41.57,41.59,41.54,41.55,193900.0,29.3665,29.3806,29.3453,29.3523,193900.0
2014-02-18 12:00:00,41.55,41.56,41.53,41.56,198800.0,29.3523,29.3594,29.3382,29.3594,198800.0
2014-02-18 12:30:00,41.56,41.57,41.53,41.55,315800.0,29.3594,29.3665,29.3382,29.3523,315800.0
2014-02-18 13:00:00,41.56,41.57,41.55,41.56,118100.0,29.3594,29.3665,29.3523,29.3594,118100.0
2014-02-18 13:30:00,41.55,41.56,41.52,41.55,219400.0,29.3523,29.3594,29.3311,29.3523,219400.0
2014-02-18 14:00:00,41.55,41.58,41.54,41.56,185500.0,29.3523,29.3735,29.3453,29.3594,185500.0
2014-02-18 14:30:00,41.56,41.59,41.56,41.57,165400.0,29.3594,29.3806,29.3594,29.3665,165400.0
2014-02-18 15:00:00,41.57,41.61,41.57,41.61,345300.0,29.3665,29.3947,29.3665,29.3947,345300.0
2014-02-18 15:30:00,41.61,41.61,41.55,41.56,309400.0,29.3947,29.3947,29.3523,29.3594,309400.0
2014-02-19 09:30:00,41.46,41.53,41.45,41.52,422200.0,29.2887,29.3382,29.2817,29.3311,422200.0
2014-02-19 10:00:00,41.54,41.63,41.52,41.62,222300.0,29.3453,29.4088,29.3311,29.4018,222300.0
2014-02-19 10:30:00,41.62,41.65,41.59,41.6,119800.0,29.4018,29.423,29.3806,29.3876,119800.0
2014-02-19 11:00:00,41.6,41.61,41.56,41.59,160700.0,29.3876,29.3947,29.3594,29.3806,160700.0
2014-02-19 11:30:00,41.59,41.63,41.54,41.54,425100.0,29.3806,29.4088,29.3453,29.3453,425100.0
2014-02-19 12:00:00,41.53,41.56,41.44,41.45,217500.0,29.3382,29.3594,29.2746,29.2817,217500.0
2014-02-19 12:30:00,41.46,41.48,41.43,41.46,173200.0,29.2887,29.3029,29.2676,29.2887,173200.0
2014-02-19 13:00:00,41.46,41.52,41.45,41.52,257300.0,29.2887,29.3311,29.2817,29.3311,257300.0
2014-02-19 13:30:00,41.52,41.52,41.47,41.48,98400.0,29.3311,29.3311,29.2958,29.3029,98400.0
2014-02-19 14:00:00,41.48,41.54,41.38,41.45,221500.0,29.3029,29.3453,29.2322,29.2817,221500.0
2014-02-19 14:30:00,41.45,41.45,41.4,41.43,186800.0,29.2817,29.2817,29.2464,29.2676,186800.0
2014-02-19 15:00:00,41.43,41.44,41.3,41.3,293800.0,29.2676,29.2746,29.1757,29.1757,293800.0
2014-02-19 15:30:00,41.3,41.33,41.25,41.27,356400.0,29.1757,29.1969,29.1404,29.1545,356400.0
2014-02-20 09:30:00,41.2,41.27,41.13,41.15,158400.0,29.1051,29.1545,29.0556,29.0698,158400.0
2014-02-20 10:00:00,41.15,41.24,41.14,41.21,181300.0,29.0698,29.1333,29.0627,29.1121,181300.0
2014-02-20 10:30:00,41.21,41.33,41.21,41.29,127400.0,29.1121,29.1969,29.1121,29.1687,127400.0
2014-02-20 11:00:00,41.3,41.34,41.27,41.29,90700.0,29.1757,29.204,29.1545,29.1687,90700.0
2014-02-20 11:30:00,41.29,41.35,41.29,41.3,346800.0,29.1687,29.211,29.1687,29.1757,346800.0
2014-02-20 12:00:00,41.3,41.36,41.29,41.35,52400.0,29.1757,29.2181,29.1687,29.211,52400.0
2014-02-20 12:30:00,41.35,41.38,41.34,41.34,64200.0,29.211,29.2322,29.204,29.204,64200.0
2014-02-20 13:00:00,41.34,41.38,41.29,41.37,293300.0,29.204,29.2322,29.1687,29.2252,293300.0
2014-02-20 13:30:00,41.37,41.39,41.36,41.39,76200.0,29.2252,29.2393,29.2181,29.2393,76200.0
2014-02-20 14:00:00,41.39,41.41,41.34,41.38,171200.0,29.2393,29.2534,29.204,29.2322,171200.0
2014-02-20 14:30:00,41.38,41.43,41.37,41.43,300300.0,29.2322,29.2676,29.2252,29.2676,300300.0
2014-02-20 15:00:00,41.43,41.44,41.41,41.43,283900.0,29.2676,29.2746,29.2534,29.2676,283900.0
2014-02-20 15:30:00,41.43,41.46,41.4,41.41,241200.0,29.2676,29.2887,29.2464,29.2534,241200.0
2014-02-21 09:30:00,41.56,41.67,41.53,41.66,371400.0,29.3594,29.4371,29.3382,29.43,371400.0
2014-02-21 10:00:00,41.66,41.7,41.62,41.62,174200.0,29.43,29.4583,29.4018,29.4018,174200.0
2014-02-21 10:30:00,41.62,41.72,41.62,41.65,174500.0,29.4018,29.4724,29.4018,29.423,174500.0
2014-02-21 11:00:00,41.65,41.69,41.59,41.64,120400.0,29.423,29.4512,29.3806,29.4159,120400.0
2014-02-21 11:30:00,41.64,41.66,41.61,41.61,101000.0,29.4159,29.43,29.3947,29.3947,101000.0
2014-02-21 12:00:00,41.62,41.63,41.6,41.61,116200.0,29.4018,29.4088,29.3876,29.3947,116200.0
2014-02-21 12:30:00,41.6,41.61,41.55,41.59,60200.0,29.3876,29.3947,29.3523,29.3806,60200.0
2014-02-21 13:00:00,41.59,41.63,41.57,41.61,226900.0,29.3806,29.4088,29.3665,29.3947,226900.0
2014-02-21 13:30:00,41.6,41.62,41.57,41.6,97300.0,29.3876,29.4018,29.3665,29.3876,97300.0
2014-02-21 14:00:00,41.59,41.6,41.54,41.55,163100.0,29.3806,29.3876,29.3453,29.3523,163100.0
2014-02-21 14:30:00,41.55,41.58,41.51,41.56,196100.0,29.3523,29.3735,29.3241,29.3594,196100.0
2014-02-21 15:00:00,41.56,41.6,41.55,41.6,129100.0,29.3594,29.3876,29.3523,29.3876,129100.0
2014-02-21 15:30:00,41.6,41.6,41.5,41.52,345000.0,29.3876,29.3876,29.317,29.3311,345000.0
2014-02-24 09:30:00,41.67,41.77,41.62,41.74,242700.0,29.4371,29.5077,29.4018,29.4865,242700.0
2014-02-24 10:00:00,41.74,41.77,41.69,41.76,309800.0,29.4865,29.5077,29.4512,29.5007,309800.0
2014-02-24 10:30:00,41.77,41.83,41.76,41.82,192700.0,29.5077,29.5501,29.5007,29.5431,192700.0
2014-02-24 11:00:00,41.83,41.95,41.81,41.95,170400.0,29.5501,29.6349,29.536,29.6349,170400.0
2014-02-24 11:30:00,41.95,42.03,41.94,42.02,629600.0,29.6349,29.6914,29.6278,29.6844,629600.0
2014-02-24 12:00:00,42.02,42.06,42.01,42.05,134200.0,29.6844,29.7126,29.6773,29.7055,134200.0
2014-02-24 12:30:00,42.05,42.05,42.0,42.0,246000.0,29.7055,29.7055,29.6702,29.6702,246000.0
2014-02-24 13:00:00,42.01,42.02,41.99,42.01,316800.0,29.6773,29.6844,29.6632,29.6773,316800.0
2014-02-24 13:30:00,42.0,42.01,41.96,41.97,133700.0,29.6702,29.6773,29.642,29.649,133700.0
2014-02-24 14:00:00,41.98,42.01,41.97,42.0,181800.0,29.6561,29.6773,29.649,29.6702,181800.0
2014-02-24 14:30:00,42.0,42.01,41.97,41.98,99100.0,29.6702,29.6773,29.649,29.6561,99100.0
2014-02-24 15:00:00,41.97,41.97,41.9,41.9,195900.0,29.649,29.649,29.5996,29.5996,195900.0
2014-02-24 15:30:00,41.9,41.93,41.87,41.87,289500.0,29.5996,29.6208,29.5784,29.5784,289500.0
2014-02-25 09:30:00,41.89,41.91,41.73,41.76,196200.0,29.5925,29.6066,29.4795,29.5007,196200.0
2014-02-25 10:00:00,41.76,41.78,41.69,41.7,273300.0,29.5007,29.5148,29.4512,29.4583,273300.0
2014-02-25 10:30:00,41.7,41.81,41.69,41.81,199100.0,29.4583,29.536,29.4512,29.536,199100.0
2014-02-25 11:00:00,41.81,41.99,41.8,41.98,121400.0,29.536,29.6632,29.5289,29.6561,121400.0
2014-02-25 11:30:00,41.98,41.98,41.82,41.82,160400.0,29.6561,29.6561,29.5431,29.5431,160400.0
2014-02-25 12:00:00,41.81,41.86,41.8,41.84,98600.0,29.536,29.5713,29.5289,29.5572,98600.0
2014-02-25 12:30:00,41.85,41.89,41.84,41.87,84800.0,29.5643,29.5925,29.5572,29.5784,84800.0
2014-02-25 13:00:00,41.88,41.9,41.86,41.88,126700.0,29.5854,29.5996,29.5713,29.5854,126700.0
2014-02-25 13:30:00,41.89,41.91,41.83,41.83,101500.0,29.5925,29.6066,29.5501,29.5501,101500.0
2014-02-25 14:00:00,41.84,41.85,41.78,41.82,268200.0,29.5572,29.5643,29.5148,29.5431,268200.0
2014-02-25 14:30:00,41.82,41.83,41.78,41.8,179000.0,29.5431,29.5501,29.5148,29.5289,179000.0
2014-02-25 15:00:00,41.8,41.81,41.73,41.74,204500.0,29.5289,29.536,29.4795,29.4865,204500.0
2014-02-25 15:30:00,41.73,41.78,41.72,41.76,281200.0,29.4795,29.5148,29.4724,29.5007,281200.0
2014-02-26 09:30:00,41.72,41.73,41.56,41.59,405700.0,29.4724,29.4795,29.3594,29.3806,405700.0
2014-02-26 10:00:00,41.6,41.7,41.58,41.7,271000.0,29.3876,29.4583,29.3735,29.4583,271000.0
2014-02-26 10:30:00,41.7,41.74,41.64,41.65,113200.0,29.4583,29.4865,29.4159,29.423,113200.0
2014-02-26 11:00:00,41.66,41.74,41.65,41.73,88100.0,29.43,29.4865,29.423,29.4795,88100.0
2014-02-26 11:30:00,41.73,41.74,41.6,41.67,95200.0,29.4795,29.4865,29.3876,29.4371,95200.0
2014-02-26 12:00:00,41.66,41.69,41.66,41.67,70000.0,29.43,29.4512,29.43,29.4371,70000.0
2014-02-26 12:30:00,41.66,41.71,41.66,41.67,154300.0,29.43,29.4654,29.43,29.4371,154300.0
2014-02-26 13:00:00,41.66,41.68,41.63,41.67,138600.0,29.43,29.4442,29.4088,29.4371,138600.0
2014-02-26 13:30:00,41.67,41.69,41.63,41.64,85900.0,29.4371,29.4512,29.4088,29.4159,85900.0
2014-02-26 14:00:00,41.64,41.65,41.52,41.52,104100.0,29.4159,29.423,29.3311,29.3311,104100.0
2014-02-26 14:30:00,41.52,41.59,41.51,41.59,168600.0,29.3311,29.3806,29.3241,29.3806,168600.0
2014-02-26 15:00:00,41.59,41.6,41.52,41.58,307200.0,29.3806,29.3876,29.3311,29.3735,307200.0
2014-02-26 15:30:00,41.58,41.64,41.58,41.63,267800.0,29.3735,29.4159,29.3735,29.4088,267800.0
2014-02-27 09:30:00,41.55,41.58,41.46,41.53,299000.0,29.3523,29.3735,29.2887,29.3382,299000.0
2014-02-27 10:00:00,41.54,41.57,41.49,41.53,187200.0,29.3453,29.3665,29.3099,29.3382,187200.0
2014-02-27 10:30:00,41.54,41.61,41.53,41.6,179000.0,29.3453,29.3947,29.3382,29.3876,179000.0
2014-02-27 11:00:00,41.61,41.75,41.6,41.74,145200.0,29.3947,29.4936,29.3876,29.4865,145200.0
2014-02-27 11:30:00,41.74,41.74,41.64,41.68,190500.0,29.4865,29.4865,29.4159,29.4442,190500.0
2014-02-27 12:00:00,41.67,41.7,41.63,41.67,120200.0,29.4371,29.4583,29.4088,29.4371,120200.0
2014-02-27 12:30:00,41.67,41.68,41.64,41.68,125400.0,29.4371,29.4442,29.4159,29.4442,125400.0
2014-02-27 13:00:00,41.68,41.74,41.66,41.73,153200.0,29.4442,29.4865,29.43,29.4795,153200.0
2014-02-27 13:30:00,41.75,41.81,41.73,41.77,134500.0,29.4936,29.536,29.4795,29.5077,134500.0
2014-02-27 14:00:00,41.78,41.81,41.74,41.74,168800.0,29.5148,29.536,29.4865,29.4865,168800.0
2014-02-27 14:30:00,41.74,41.77,41.72,41.75,107700.0,29.4865,29.5077,29.4724,29.4936,107700.0
2014-02-27 15:00:00,41.75,41.79,41.72,41.77,237400.0,29.4936,29.5219,29.4724,29.5077,237400.0
2014-02-27 15:30:00,41.78,41.8,41.72,41.8,247600.0,29.5148,29.5289,29.4724,29.5289,247600.0
2014-02-28 09:30:00,41.89,41.96,41.85,41.95,487300.0,29.5925,29.642,29.5643,29.6349,487300.0
2014-02-28 10:00:00,41.96,42.03,41.96,42.02,203400.0,29.642,29.6914,29.642,29.6844,203400.0
2014-02-28 10:30:00,42.02,42.04,41.96,42.0,121100.0,29.6844,29.6985,29.642,29.6702,121100.0
2014-02-28 11:00:00,42.0,42.0,41.93,41.96,198700.0,29.6702,29.6702,29.6208,29.642,198700.0
2014-02-28 11:30:00,41.96,42.07,41.96,42.04,125800.0,29.642,29.7197,29.642,29.6985,125800.0
2014-02-28 12:00:00,42.04,42.06,42.02,42.05,159200.0,29.6985,29.7126,29.6844,29.7055,159200.0
2014-02-28 12:30:00,42.05,42.07,42.02,42.03,81300.0,29.7055,29.7197,29.6844,29.6914,81300.0
2014-02-28 13:00:00,42.02,42.07,42.02,42.05,133000.0,29.6844,29.7197,29.6844,29.7055,133000.0
2014-02-28 13:30:00,42.05,42.07,42.01,42.03,182400.0,29.7055,29.7197,29.6773,29.6914,182400.0
2014-02-28 14:00:00,42.02,42.03,42.0,42.03,137500.0,29.6844,29.6914,29.6702,29.6914,137500.0
2014-02-28 14:30:00,42.03,42.03,41.91,41.94,155700.0,29.6914,29.6914,29.6066,29.6278,155700.0
2014-02-28 15:00:00,41.94,41.94,41.72,41.82,340800.0,29.6278,29.6278,29.4724,29.5431,340800.0
2014-02-28 15:30:00,41.83,41.91,41.82,41.87,427100.0,29.5501,29.6066,29.5431,29.5784,427100.0
2014-03-03 09:30:00,41.18,41.26,41.11,41.19,322300.0,29.0909,29.1475,29.0415,29.098,322300.0
2014-03-03 10:00:00,41.2,41.24,41.06,41.14,311500.0,29.1051,29.1333,29.0062,29.0627,311500.0
2014-03-03 10:30:00,41.14,41.19,41.09,41.18,146800.0,29.0627,29.098,29.0274,29.0909,146800.0
2014-03-03 11:00:00,41.19,41.19,41.05,41.07,353200.0,29.098,29.098,28.9991,29.0132,353200.0
2014-03-03 11:30:00,41.07,41.07,40.95,40.95,336200.0,29.0132,29.0132,28.9285,28.9285,336200.0
2014-03-03 12:00:00,40.94,41.04,40.88,41.0,368200.0,28.9214,28.992,28.879,28.9638,368200.0
2014-03-03 12:30:00,41.0,41.04,40.94,40.94,156800.0,28.9638,28.992,28.9214,28.9214,156800.0
2014-03-03 13:00:00,40.94,41.02,40.94,40.99,133200.0,28.9214,28.9779,28.9214,28.9567,133200.0
2014-03-03 13:30:00,40.99,41.03,40.96,41.02,184200.0,28.9567,28.985,28.9355,28.9779,184200.0
2014-03-03 14:00:00,41.02,41.03,40.97,40.97,307400.0,28.9779,28.985,28.9426,28.9426,307400.0
2014-03-03 14:30:00,40.97,41.07,40.96,41.02,318500.0,28.9426,29.0132,28.9355,28.9779,318500.0
2014-03-03 15:00:00,41.01,41.03,40.93,40.97,400700.0,28.9709,28.985,28.9143,28.9426,400700.0
2014-03-03 15:30:00,40.97,41.01,40.94,41.01,915100.0,28.9426,28.9709,28.9214,28.9709,915100.0
2014-03-04 09:30:00,41.78,41.82,41.76,41.8,690000.0,29.5148,29.5431,29.5007,29.5289,690000.0
2014-03-04 10:00:00,41.8,41.82,41.74,41.77,326700.0,29.5289,29.5431,29.4865,29.5077,326700.0
2014-03-04 10:30:00,41.78,41.83,41.77,41.8,132800.0,29.5148,29.5501,29.5077,29.5289,132800.0
2014-03-04 11:00:00,41.8,41.82,41.77,41.82,217400.0,29.5289,29.5431,29.5077,29.5431,217400.0
2014-03-04 11:30:00,41.82,41.83,41.76,41.78,230700.0,29.5431,29.5501,29.5007,29.5148,230700.0
2014-03-04 12:00:00,41.77,41.82,41.77,41.81,66200.0,29.5077,29.5431,29.5077,29.536,66200.0
2014-03-04 12:30:00,41.81,41.82,41.78,41.8,80200.0,29.536,29.5431,29.5148,29.5289,80200.0
2014-03-04 13:00:00,41.8,41.81,41.78,41.8,93400.0,29.5289,29.536,29.5148,29.5289,93400.0
2014-03-04 13:30:00,41.8,41.81,41.73,41.75,189800.0,29.5289,29.536,29.4795,29.4936,189800.0
2014-03-04 14:00:00,41.75,41.77,41.72,41.75,256300.0,29.4936,29.5077,29.4724,29.4936,256300.0
2014-03-04 14:30:00,41.75,41.8,41.74,41.79,95900.0,29.4936,29.5289,29.4865,29.5219,95900.0
2014-03-04 15:00:00,41.79,41.85,41.78,41.82,606600.0,29.5219,29.5643,29.5148,29.5431,606600.0
2014-03-04 15:30:00,41.83,41.84,41.8,41.81,701000.0,29.5501,29.5572,29.5289,29.536,701000.0
2014-03-05 09:30:00,41.73,41.76,41.69,41.75,260200.0,29.4795,29.5007,29.4512,29.4936,260200.0
2014-03-05 10:00:00,41.74,41.81,41.73,41.8,165800.0,29.4865,29.536,29.4795,29.5289,165800.0
2014-03-05 10:30:00,41.8,41.82,41.75,41.79,133100.0,29.5289,29.5431,29.4936,29.5219,133100.0
2014-03-05 11:00:00,41.78,41.82,41.71,41.71,240200.0,29.5148,29.5431,29.4654,29.4654,240200.0
2014-03-05 11:30:00,41.71,41.74,41.7,41.73,105200.0,29.4654,29.4865,29.4583,29.4795,105200.0
2014-03-05 12:00:00,41.72,41.74,41.67,41.7,141000.0,29.4724,29.4865,29.4371,29.4583,141000.0
2014-03-05 12:30:00,41.7,41.74,41.69,41.73,64500.0,29.4583,29.4865,29.4512,29.4795,64500.0
2014-03-05 13:00:00,41.73,41.77,41.73,41.75,187800.0,29.4795,29.5077,29.4795,29.4936,187800.0
2014-03-05 13:30:00,41.75,41.75,41.71,41.72,260800.0,29.4936,29.4936,29.4654,29.4724,260800.0
2014-03-05 14:00:00,41.72,41.75,41.71,41.72,93400.0,29.4724,29.4936,29.4654,29.4724,93400.0
2014-03-05 14:30:00,41.71,41.74,41.7,41.71,96200.0,29.4654,29.4865,29.4583,29.4654,96200.0
2014-03-05 15:00:00,41.71,41.72,41.69,41.72,262900.0,29.4654,29.4724,29.4512,29.4724,262900.0
2014-03-05 15:30:00,41.71,41.74,41.7,41.73,466700.0,29.4654,29.4865,29.4583,29.4795,466700.0
2014-03-06 09:30:00,42.2,42.23,42.16,42.22,149400.0,29.8115,29.8327,29.7833,29.8256,149400.0
2014-03-06 10:00:00,42.23,42.23,42.15,42.21,158900.0,29.8327,29.8327,29.7762,29.8186,158900.0
2014-03-06 10:30:00,42.23,42.23,42.17,42.21,80600.0,29.8327,29.8327,29.7903,29.8186,80600.0
2014-03-06 11:00:00,42.22,42.25,42.2,42.21,109200.0,29.8256,29.8468,29.8115,29.8186,109200.0
2014-03-06 11:30:00,42.22,42.25,42.22,42.24,103200.0,29.8256,29.8468,29.8256,29.8398,103200.0
2014-03-06 12:00:00,42.24,42.3,42.23,42.27,95500.0,29.8398,29.8822,29.8327,29.861,95500.0
2014-03-06 12:30:00,42.27,42.28,42.25,42.28,51200.0,29.861,29.868,29.8468,29.868,51200.0
2014-03-06 13:00:00,42.28,42.28,42.24,42.25,113400.0,29.868,29.868,29.8398,29.8468,113400.0
2014-03-06 13:30:00,42.25,42.26,42.16,42.16,70400.0,29.8468,29.8539,29.7833,29.7833,70400.0
2014-03-06 14:00:00,42.16,42.22,42.14,42.22,115400.0,29.7833,29.8256,29.7691,29.8256,115400.0
2014-03-06 14:30:00,42.22,42.23,42.19,42.2,231800.0,29.8256,29.8327,29.8044,29.8115,231800.0
2014-03-06 15:00:00,42.21,42.22,42.18,42.21,116400.0,29.8186,29.8256,29.7974,29.8186,116400.0
2014-03-06 15:30:00,42.2,42.24,42.19,42.2,179700.0,29.8115,29.8398,29.8044,29.8115,179700.0
2014-03-07 09:30:00,42.15,42.15,41.93,42.01,526200.0,29.7762,29.7762,29.6208,29.6773,526200.0
2014-03-07 10:00:00,42.0,42.07,41.95,41.98,345000.0,29.6702,29.7197,29.6349,29.6561,345000.0
2014-03-07 10:30:00,41.98,42.03,41.87,41.88,322700.0,29.6561,29.6914,29.5784,29.5854,322700.0
2014-03-07 11:00:00,41.88,41.88,41.78,41.82,173300.0,29.5854,29.5854,29.5148,29.5431,173300.0
2014-03-07 11:30:00,41.82,41.91,41.78,41.89,170800.0,29.5431,29.6066,29.5148,29.5925,170800.0
2014-03-07 12:00:00,41.89,41.95,41.86,41.94,89700.0,29.5925,29.6349,29.5713,29.6278,89700.0
2014-03-07 12:30:00,41.94,41.94,41.9,41.9,103300.0,29.6278,29.6278,29.5996,29.5996,103300.0
2014-03-07 13:00:00,41.91,41.91,41.85,41.87,146100.0,29.6066,29.6066,29.5643,29.5784,146100.0
2014-03-07 13:30:00,41.87,41.89,41.84,41.88,107900.0,29.5784,29.5925,29.5572,29.5854,107900.0
2014-03-07 14:00:00,41.87,41.89,41.82,41.85,75000.0,29.5784,29.5925,29.5431,29.5643,75000.0
2014-03-07 14:30:00,41.85,41.92,41.83,41.9,199100.0,29.5643,29.6137,29.5501,29.5996,199100.0
2014-03-07 15:00:00,41.9,41.92,41.88,41.91,170100.0,29.5996,29.6137,29.5854,29.6066,170100.0
2014-03-07 15:30:00,41.91,41.98,41.88,41.97,222600.0,29.6066,29.6561,29.5854,29.649,222600.0
2014-03-10 09:30:00,41.69,41.73,41.64,41.69,305300.0,29.4512,29.4795,29.4159,29.4512,305300.0
2014-03-10 10:00:00,41.69,41.7,41.53,41.56,186300.0,29.4512,29.4583,29.3382,29.3594,186300.0
2014-03-10 10:30:00,41.55,41.55,41.45,41.48,265300.0,29.3523,29.3523,29.2817,29.3029,265300.0
2014-03-10 11:00:00,41.47,41.59,41.46,41.58,148500.0,29.2958,29.3806,29.2887,29.3735,148500.0
2014-03-10 11:30:00,41.58,41.61,41.55,41.55,81300.0,29.3735,29.3947,29.3523,29.3523,81300.0
2014-03-10 12:00:00,41.56,41.61,41.55,41.58,50200.0,29.3594,29.3947,29.3523,29.3735,50200.0
2014-03-10 12:30:00,41.59,41.64,41.58,41.63,197200.0,29.3806,29.4159,29.3735,29.4088,197200.0
2014-03-10 13:00:00,41.63,41.64,41.61,41.63,97800.0,29.4088,29.4159,29.3947,29.4088,97800.0
2014-03-10 13:30:00,41.62,41.63,41.57,41.6,204500.0,29.4018,29.4088,29.3665,29.3876,204500.0
2014-03-10 14:00:00,41.59,41.62,41.58,41.62,167800.0,29.3806,29.4018,29.3735,29.4018,167800.0
2014-03-10 14:30:00,41.62,41.66,41.61,41.65,218100.0,29.4018,29.43,29.3947,29.423,218100.0
2014-03-10 15:00:00,41.64,41.66,41.61,41.66,150500.0,29.4159,29.43,29.3947,29.43,150500.0
2014-03-10 15:30:00,41.65,41.72,41.64,41.71,288800.0,29.423,29.4724,29.4159,29.4654,288800.0
2014-03-11 09:30:00,41.65,41.65,41.53,41.57,483400.0,29.423,29.423,29.3382,29.3665,483400.0
2014-03-11 10:00:00,41.57,41.67,41.53,41.66,173400.0,29.3665,29.4371,29.3382,29.43,173400.0
2014-03-11 10:30:00,41.67,41.77,41.66,41.76,165100.0,29.4371,29.5077,29.43,29.5007,165100.0
2014-03-11 11:00:00,41.76,41.77,41.68,41.68,211000.0,29.5007,29.5077,29.4442,29.4442,211000.0
2014-03-11 11:30:00,41.68,41.71,41.62,41.63,157400.0,29.4442,29.4654,29.4018,29.4088,157400.0
2014-03-11 12:00:00,41.63,41.64,41.48,41.52,288600.0,29.4088,29.4159,29.3029,29.3311,288600.0
2014-03-11 12:30:00,41.52,41.56,41.51,41.54,116700.0,29.3311,29.3594,29.3241,29.3453,116700.0
2014-03-11 13:00:00,41.53,41.53,41.44,41.44,262000.0,29.3382,29.3382,29.2746,29.2746,262000.0
2014-03-11 13:30:00,41.44,41.52,41.42,41.52,154900.0,29.2746,29.3311,29.2605,29.3311,154900.0
2014-03-11 14:00:00,41.51,41.53,41.46,41.5,226600.0,29.3241,29.3382,29.2887,29.317,226600.0
2014-03-11 14:30:00,41.49,41.49,41.44,41.44,318400.0,29.3099,29.3099,29.2746,29.2746,318400.0
2014-03-11 15:00:00,41.43,41.44,41.37,41.42,375000.0,29.2676,29.2746,29.2252,29.2605,375000.0
2014-03-11 15:30:00,41.42,41.46,41.4,41.42,475300.0,29.2605,29.2887,29.2464,29.2605,475300.0
2014-03-12 09:30:00,41.05,41.07,40.93,41.02,621100.0,28.9991,29.0132,28.9143,28.9779,621100.0
2014-03-12 10:00:00,41.02,41.08,41.01,41.05,198700.0,28.9779,29.0203,28.9709,28.9991,198700.0
2014-03-12 10:30:00,41.05,41.15,41.04,41.14,222100.0,28.9991,29.0698,28.992,29.0627,222100.0
2014-03-12 11:00:00,41.15,41.29,41.12,41.26,111300.0,29.0698,29.1687,29.0486,29.1475,111300.0
2014-03-12 11:30:00,41.26,41.27,41.16,41.16,124100.0,29.1475,29.1545,29.0768,29.0768,124100.0
2014-03-12 12:00:00,41.16,41.22,41.16,41.17,125200.0,29.0768,29.1192,29.0768,29.0839,125200.0
2014-03-12 12:30:00,41.17,41.2,41.14,41.2,108300.0,29.0839,29.1051,29.0627,29.1051,108300.0
2014-03-12 13:00:00,41.21,41.21,41.12,41.14,68500.0,29.1121,29.1121,29.0486,29.0627,68500.0
2014-03-12 13:30:00,41.14,41.19,41.13,41.16,168500.0,29.0627,29.098,29.0556,29.0768,168500.0
2014-03-12 14:00:00,41.16,41.2,41.15,41.19,167300.0,29.0768,29.1051,29.0698,29.098,167300.0
2014-03-12 14:30:00,41.19,41.19,41.15,41.15,187300.0,29.098,29.098,29.0698,29.0698,187300.0
2014-03-12 15:00:00,41.16,41.19,41.14,41.16,262400.0,29.0768,29.098,29.0627,29.0768,262400.0
2014-03-12 15:30:00,41.15,41.24,41.14,41.22,216100.0,29.0698,29.1333,29.0627,29.1192,216100.0
2014-03-13 09:30:00,41.3,41.34,41.27,41.29,136600.0,29.1757,29.204,29.1545,29.1687,136600.0
2014-03-13 10:00:00,41.28,41.3,41.24,41.26,145200.0,29.1616,29.1757,29.1333,29.1475,145200.0
2014-03-13 10:30:00,41.26,41.28,41.07,41.07,120000.0,29.1475,29.1616,29.0132,29.0132,120000.0
2014-03-13 11:00:00,41.06,41.1,40.96,40.97,182600.0,29.0062,29.0344,28.9355,28.9426,182600.0
2014-03-13 11:30:00,40.98,41.04,40.96,40.98,118600.0,28.9497,28.992,28.9355,28.9497,118600.0
2014-03-13 12:00:00,40.98,40.99,40.76,40.77,277100.0,28.9497,28.9567,28.7942,28.8013,277100.0
2014-03-13 12:30:00,40.78,40.78,40.64,40.64,139400.0,28.8084,28.8084,28.7095,28.7095,139400.0
2014-03-13 13:00:00,40.63,40.66,40.49,40.66,379700.0,28.7024,28.7236,28.6035,28.7236,379700.0
2014-03-13 13:30:00,40.66,40.66,40.5,40.53,364800.0,28.7236,28.7236,28.6106,28.6318,364800.0
2014-03-13 14:00:00,40.53,40.54,40.41,40.47,322800.0,28.6318,28.6388,28.547,28.5894,322800.0
2014-03-13 14:30:00,40.46,40.54,40.45,40.47,298700.0,28.5823,28.6388,28.5752,28.5894,298700.0
2014-03-13 15:00:00,40.47,40.51,40.39,40.43,255800.0,28.5894,28.6176,28.5329,28.5611,255800.0
2014-03-13 15:30:00,40.44,40.52,40.41,40.49,312500.0,28.5682,28.6247,28.547,28.6035,312500.0
2014-03-14 09:30:00,40.27,40.5,40.25,40.38,748400.0,28.4481,28.6106,28.434,28.5258,748400.0
2014-03-14 10:00:00,40.38,40.56,40.38,40.46,202900.0,28.5258,28.653,28.5258,28.5823,202900.0
2014-03-14 10:30:00,40.47,40.48,40.34,40.35,252300.0,28.5894,28.5964,28.4975,28.5046,252300.0
2014-03-14 11:00:00,40.35,40.36,40.26,40.3,298000.0,28.5046,28.5117,28.441,28.4693,298000.0
2014-03-14 11:30:00,40.3,40.57,40.3,40.54,332000.0,28.4693,28.66,28.4693,28.6388,332000.0
2014-03-14 12:00:00,40.55,40.57,40.44,40.45,201600.0,28.6459,28.66,28.5682,28.5752,201600.0
2014-03-14 12:30:00,40.46,40.53,40.41,40.5,149700.0,28.5823,28.6318,28.547,28.6106,149700.0
2014-03-14 13:00:00,40.51,40.52,40.45,40.48,118500.0,28.6176,28.6247,28.5752,28.5964,118500.0
2014-03-14 13:30:00,40.48,40.49,40.4,40.43,145900.0,28.5964,28.6035,28.5399,28.5611,145900.0
2014-03-14 14:00:00,40.43,40.46,40.41,40.44,163500.0,28.5611,28.5823,28.547,28.5682,163500.0
2014-03-14 14:30:00,40.45,40.45,40.36,40.36,415200.0,28.5752,28.5752,28.5117,28.5117,415200.0
2014-03-14 15:00:00,40.35,40.41,40.35,40.41,291700.0,28.5046,28.547,28.5046,28.547,291700.0
2014-03-14 15:30:00,40.41,40.43,40.35,40.37,323300.0,28.547,28.5611,28.5046,28.5187,323300.0
2014-03-17 09:30:00,40.73,40.92,40.7,40.89,238500.0,28.7731,28.9073,28.7519,28.8861,238500.0
2014-03-17 10:00:00,40.88,40.96,40.86,40.87,207000.0,28.879,28.9355,28.8649,28.872,207000.0
2014-03-17 10:30:00,40.87,40.88,40.81,40.82,85600.0,28.872,28.879,28.8296,28.8366,85600.0
2014-03-17 11:00:00,40.82,40.89,40.82,40.84,151700.0,28.8366,28.8861,28.8366,28.8508,151700.0
2014-03-17 11:30:00,40.85,40.89,40.8,40.87,196300.0,28.8578,28.8861,28.8225,28.872,196300.0
2014-03-17 12:00:00,40.88,40.93,40.87,40.88,202800.0,28.879,28.9143,28.872,28.879,202800.0
2014-03-17 12:30:00,40.89,40.9,40.84,40.86,135800.0,28.8861,28.8931,28.8508,28.8649,135800.0
2014-03-17 13:00:00,40.87,40.87,40.83,40.84,145900.0,28.872,28.872,28.8437,28.8508,145900.0
2014-03-17 13:30:00,40.84,40.87,40.83,40.86,157500.0,28.8508,28.872,28.8437,28.8649,157500.0
2014-03-17 14:00:00,40.86,40.9,40.82,40.9,316900.0,28.8649,28.8931,28.8366,28.8931,316900.0
2014-03-17 14:30:00,40.89,40.91,40.87,40.9,155900.0,28.8861,28.9002,28.872,28.8931,155900.0
2014-03-17 15:00:00,40.89,40.92,40.88,40.9,163500.0,28.8861,28.9073,28.879,28.8931,163500.0
2014-03-17 15:30:00,40.89,40.91,40.84,40.9,273700.0,28.8861,28.9002,28.8508,28.8931,273700.0
2014-03-18 09:30:00,40.94,41.05,40.91,41.04,222800.0,28.9214,28.9991,28.9002,28.992,222800.0
2014-03-18 10:00:00,41.05,41.19,41.01,41.19,244600.0,28.9991,29.098,28.9709,29.098,244600.0
2014-03-18 10:30:00,41.19,41.22,41.04,41.04,219300.0,29.098,29.1192,28.992,28.992,219300.0
2014-03-18 11:00:00,41.05,41.16,41.04,41.15,1579600.0,28.9991,29.0768,28.992,29.0698,1579600.0
2014-03-18 11:30:00,41.14,41.15,41.04,41.1,393300.0,29.0627,29.0698,28.992,29.0344,393300.0
2014-03-18 12:00:00,41.11,41.13,41.05,41.05,139900.0,29.0415,29.0556,28.9991,28.9991,139900.0
2014-03-18 12:30:00,41.04,41.08,41.04,41.07,57000.0,28.992,29.0203,28.992,29.0132,57000.0
2014-03-18 13:00:00,41.07,41.15,41.06,41.15,130100.0,29.0132,29.0698,29.0062,29.0698,130100.0
2014-03-18 13:30:00,41.15,41.19,41.12,41.15,128600.0,29.0698,29.098,29.0486,29.0698,128600.0
2014-03-18 14:00:00,41.15,41.18,41.13,41.17,139300.0,29.0698,29.0909,29.0556,29.0839,139300.0
2014-03-18 14:30:00,41.16,41.18,41.15,41.18,93000.0,29.0768,29.0909,29.0698,29.0909,93000.0
2014-03-18 15:00:00,41.18,41.19,41.15,41.18,250300.0,29.0909,29.098,29.0698,29.0909,250300.0
2014-03-18 15:30:00,41.18,41.18,41.15,41.16,228100.0,29.0909,29.0909,29.0698,29.0768,228100.0
2014-03-19 09:30:00,41.1,41.11,41.03,41.1,348000.0,29.0344,29.0415,28.985,29.0344,348000.0
2014-03-19 10:00:00,41.1,41.13,41.02,41.05,450700.0,29.0344,29.0556,28.9779,28.9991,450700.0
2014-03-19 10:30:00,41.05,41.05,41.0,41.03,178700.0,28.9991,28.9991,28.9638,28.985,178700.0
2014-03-19 11:00:00,41.03,41.04,41.0,41.0,115200.0,28.985,28.992,28.9638,28.9638,115200.0
2014-03-19 11:30:00,41.01,41.01,40.94,40.94,135800.0,28.9709,28.9709,28.9214,28.9214,135800.0
2014-03-19 12:00:00,40.95,41.0,40.94,40.98,313300.0,28.9285,28.9638,28.9214,28.9497,313300.0
2014-03-19 12:30:00,40.98,41.0,40.95,41.0,119600.0,28.9497,28.9638,28.9285,28.9638,119600.0
2014-03-19 13:00:00,41.01,41.01,40.98,41.01,122600.0,28.9709,28.9709,28.9497,28.9709,122600.0
2014-03-19 13:30:00,41.01,41.05,41.0,41.02,104800.0,28.9709,28.9991,28.9638,28.9779,104800.0
2014-03-19 14:00:00,41.01,41.01,40.72,40.82,529200.0,28.9709,28.9709,28.766,28.8366,529200.0
2014-03-19 14:30:00,40.82,40.83,40.71,40.71,222700.0,28.8366,28.8437,28.7589,28.7589,222700.0
2014-03-19 15:00:00,40.71,40.73,40.38,40.58,550400.0,28.7589,28.7731,28.5258,28.6671,550400.0
2014-03-19 15:30:00,40.58,40.69,40.58,40.62,277300.0,28.6671,28.7448,28.6671,28.6953,277300.0
2014-03-20 09:30:00,40.26,40.29,40.17,40.22,628900.0,28.441,28.4622,28.3774,28.4128,628900.0
2014-03-20 10:00:00,40.23,40.43,40.18,40.37,284800.0,28.4198,28.5611,28.3845,28.5187,284800.0
2014-03-20 10:30:00,40.37,40.42,40.32,40.33,264100.0,28.5187,28.5541,28.4834,28.4905,264100.0
2014-03-20 11:00:00,40.33,40.37,40.29,40.36,175600.0,28.4905,28.5187,28.4622,28.5117,175600.0
2014-03-20 11:30:00,40.37,40.42,40.33,40.42,127800.0,28.5187,28.5541,28.4905,28.5541,127800.0
2014-03-20 12:00:00,40.41,40.54,40.38,40.53,210200.0,28.547,28.6388,28.5258,28.6318,210200.0
2014-03-20 12:30:00,40.54,40.54,40.5,40.52,156500.0,28.6388,28.6388,28.6106,28.6247,156500.0
2014-03-20 13:00:00,40.53,40.55,40.48,40.49,188400.0,28.6318,28.6459,28.5964,28.6035,188400.0
2014-03-20 13:30:00,40.49,40.51,40.48,40.51,155100.0,28.6035,28.6176,28.5964,28.6176,155100.0
2014-03-20 14:00:00,40.51,40.53,40.49,40.52,103600.0,28.6176,28.6318,28.6035,28.6247,103600.0
2014-03-20 14:30:00,40.52,40.53,40.48,40.48,141800.0,28.6247,28.6318,28.5964,28.5964,141800.0
2014-03-20 15:00:00,40.48,40.48,40.43,40.43,419100.0,28.5964,28.5964,28.5611,28.5611,419100.0
2014-03-20 15:30:00,40.44,40.48,40.43,40.47,413500.0,28.5682,28.5964,28.5611,28.5894,413500.0
2014-03-21 09:30:00,40.69,40.72,40.65,40.67,267300.0,28.7448,28.766,28.7165,28.7307,267300.0
2014-03-21 10:00:00,40.66,40.69,40.62,40.64,307000.0,28.7236,28.7448,28.6953,28.7095,307000.0
2014-03-21 10:30:00,40.64,40.75,40.62,40.74,203600.0,28.7095,28.7872,28.6953,28.7801,203600.0
2014-03-21 11:00:00,40.74,40.77,40.72,40.76,109300.0,28.7801,28.8013,28.766,28.7942,109300.0
2014-03-21 11:30:00,40.76,40.79,40.71,40.73,108900.0,28.7942,28.8154,28.7589,28.7731,108900.0
2014-03-21 12:00:00,40.72,40.74,40.69,40.69,129500.0,28.766,28.7801,28.7448,28.7448,129500.0
2014-03-21 12:30:00,40.69,40.69,40.62,40.65,123100.0,28.7448,28.7448,28.6953,28.7165,123100.0
2014-03-21 13:00:00,40.65,40.67,40.53,40.55,215400.0,28.7165,28.7307,28.6318,28.6459,215400.0
2014-03-21 13:30:00,40.55,40.58,40.49,40.51,125600.0,28.6459,28.6671,28.6035,28.6176,125600.0
2014-03-21 14:00:00,40.51,40.54,40.42,40.42,333600.0,28.6176,28.6388,28.5541,28.5541,333600.0
2014-03-21 14:30:00,40.41,40.5,40.4,40.48,324100.0,28.547,28.6106,28.5399,28.5964,324100.0
2014-03-21 15:00:00,40.47,40.47,40.4,40.46,273000.0,28.5894,28.5894,28.5399,28.5823,273000.0
2014-03-21 15:30:00,40.46,40.46,40.35,40.4,369900.0,28.5823,28.5823,28.5046,28.5399,369900.0
2014-03-24 09:30:00,40.69,40.7,40.55,40.56,498700.0,28.7448,28.7519,28.6459,28.653,498700.0
2014-03-24 10:00:00,40.56,40.56,40.4,40.42,276000.0,28.653,28.653,28.5399,28.5541,276000.0
2014-03-24 10:30:00,40.41,40.41,40.32,40.36,340900.0,28.547,28.547,28.4834,28.5117,340900.0
2014-03-24 11:00:00,40.34,40.39,40.26,40.37,268500.0,28.4975,28.5329,28.441,28.5187,268500.0
2014-03-24 11:30:00,40.36,40.41,40.32,40.36,150800.0,28.5117,28.547,28.4834,28.5117,150800.0
2014-03-24 12:00:00,40.36,40.39,40.3,40.32,111400.0,28.5117,28.5329,28.4693,28.4834,111400.0
2014-03-24 12:30:00,40.33,40.37,40.3,40.34,195700.0,28.4905,28.5187,28.4693,28.4975,195700.0
2014-03-24 13:00:00,40.34,40.42,40.33,40.42,477500.0,28.4975,28.5541,28.4905,28.5541,477500.0
2014-03-24 13:30:00,40.42,40.6,40.42,40.59,305000.0,28.5541,28.6812,28.5541,28.6741,305000.0
2014-03-24 14:00:00,40.59,40.59,40.48,40.54,89900.0,28.6741,28.6741,28.5964,28.6388,89900.0
2014-03-24 14:30:00,40.54,40.58,40.51,40.53,138700.0,28.6388,28.6671,28.6176,28.6318,138700.0
2014-03-24 15:00:00,40.54,40.57,40.48,40.57,204600.0,28.6388,28.66,28.5964,28.66,204600.0
2014-03-24 15:30:00,40.58,40.62,40.49,40.5,630200.0,28.6671,28.6953,28.6035,28.6106,630200.0
2014-03-25 09:30:00,40.41,40.42,40.36,40.39,335600.0,28.8493,28.8564,28.8136,28.835,335600.0
2014-03-25 10:00:00,40.39,40.45,40.34,40.37,227200.0,28.835,28.8779,28.7993,28.8207,227200.0
2014-03-25 10:30:00,40.37,40.37,40.29,40.32,180500.0,28.8207,28.8207,28.7636,28.7851,180500.0
2014-03-25 11:00:00,40.31,40.41,40.31,40.36,333300.0,28.7779,28.8493,28.7779,28.8136,333300.0
2014-03-25 11:30:00,40.37,40.37,40.26,40.3,316000.0,28.8207,28.8207,28.7422,28.7708,316000.0
2014-03-25 12:00:00,40.3,40.34,40.27,40.3,167500.0,28.7708,28.7993,28.7494,28.7708,167500.0
2014-03-25 12:30:00,40.3,40.47,40.3,40.45,216900.0,28.7708,28.8921,28.7708,28.8779,216900.0
2014-03-25 13:00:00,40.46,40.56,40.44,40.55,215900.0,28.885,28.9564,28.8707,28.9493,215900.0
2014-03-25 13:30:00,40.56,40.59,40.53,40.53,161300.0,28.9564,28.9778,28.935,28.935,161300.0
2014-03-25 14:00:00,40.53,40.56,40.49,40.49,166400.0,28.935,28.9564,28.9064,28.9064,166400.0
2014-03-25 14:30:00,40.49,40.51,40.45,40.49,204200.0,28.9064,28.9207,28.8779,28.9064,204200.0
2014-03-25 15:00:00,40.5,40.54,40.48,40.51,205600.0,28.9136,28.9421,28.8993,28.9207,205600.0
2014-03-25 15:30:00,40.52,40.53,40.48,40.51,211000.0,28.9278,28.935,28.8993,28.9207,211000.0
2014-03-26 09:30:00,40.81,40.85,40.79,40.8,866700.0,29.1349,29.1634,29.1206,29.1277,866700.0
2014-03-26 10:00:00,40.79,40.83,40.74,40.78,195200.0,29.1206,29.1491,29.0849,29.1135,195200.0
2014-03-26 10:30:00,40.77,40.82,40.76,40.76,177900.0,29.1063,29.142,29.0992,29.0992,177900.0
2014-03-26 11:00:00,40.76,40.83,40.76,40.78,222000.0,29.0992,29.1491,29.0992,29.1135,222000.0
2014-03-26 11:30:00,40.77,40.77,40.7,40.74,225200.0,29.1063,29.1063,29.0563,29.0849,225200.0
2014-03-26 12:00:00,40.74,40.76,40.69,40.73,138000.0,29.0849,29.0992,29.0492,29.0778,138000.0
2014-03-26 12:30:00,40.72,40.77,40.71,40.73,402600.0,29.0706,29.1063,29.0635,29.0778,402600.0
2014-03-26 13:00:00,40.74,40.76,40.64,40.64,218100.0,29.0849,29.0992,29.0135,29.0135,218100.0
2014-03-26 13:30:00,40.63,40.65,40.57,40.61,242000.0,29.0064,29.0206,28.9635,28.9921,242000.0
2014-03-26 14:00:00,40.61,40.63,40.54,40.57,575800.0,28.9921,29.0064,28.9421,28.9635,575800.0
2014-03-26 14:30:00,40.56,40.65,40.54,40.65,229600.0,28.9564,29.0206,28.9421,29.0206,229600.0
2014-03-26 15:00:00,40.66,40.66,40.58,40.59,217100.0,29.0278,29.0278,28.9707,28.9778,217100.0
2014-03-26 15:30:00,40.59,40.61,40.52,40.53,233400.0,28.9778,28.9921,28.9278,28.935,233400.0
2014-03-27 09:30:00,40.72,40.72,40.62,40.7,630900.0,29.0706,29.0706,28.9992,29.0563,630900.0
2014-03-27 10:00:00,40.7,40.82,40.68,40.79,417800.0,29.0563,29.142,29.0421,29.1206,417800.0
2014-03-27 10:30:00,40.79,40.82,40.75,40.77,461900.0,29.1206,29.142,29.092,29.1063,461900.0
2014-03-27 11:00:00,40.79,40.81,40.75,40.79,161100.0,29.1206,29.1349,29.092,29.1206,161100.0
2014-03-27 11:30:00,40.76,40.76,40.66,40.69,175900.0,29.0992,29.0992,29.0278,29.0492,175900.0
2014-03-27 12:00:00,40.68,40.73,40.65,40.73,133300.0,29.0421,29.0778,29.0206,29.0778,133300.0
2014-03-27 12:30:00,40.74,40.77,40.71,40.74,208000.0,29.0849,29.1063,29.0635,29.0849,208000.0
2014-03-27 13:00:00,40.73,40.78,40.72,40.76,93400.0,29.0778,29.1135,29.0706,29.0992,93400.0
2014-03-27 13:30:00,40.75,40.76,40.7,40.72,165700.0,29.092,29.0992,29.0563,29.0706,165700.0
2014-03-27 14:00:00,40.73,40.75,40.69,40.74,216000.0,29.0778,29.092,29.0492,29.0849,216000.0
2014-03-27 14:30:00,40.74,40.75,40.7,40.72,264200.0,29.0849,29.092,29.0563,29.0706,264200.0
2014-03-27 15:00:00,40.72,40.76,40.69,40.75,285100.0,29.0706,29.0992,29.0492,29.092,285100.0
2014-03-27 15:30:00,40.76,40.79,40.73,40.75,211600.0,29.0992,29.1206,29.0778,29.092,211600.0
2014-03-28 09:30:00,41.06,41.12,41.03,41.1,352200.0,29.3133,29.3562,29.2919,29.3419,352200.0
2014-03-28 10:00:00,41.1,41.16,41.09,41.1,175100.0,29.3419,29.3847,29.3348,29.3419,175100.0
2014-03-28 10:30:00,41.11,41.17,41.09,41.15,206400.0,29.349,29.3919,29.3348,29.3776,206400.0
2014-03-28 11:00:00,41.15,41.15,41.1,41.11,144100.0,29.3776,29.3776,29.3419,29.349,144100.0
2014-03-28 11:30:00,41.11,41.12,41.05,41.12,88400.0,29.349,29.3562,29.3062,29.3562,88400.0
2014-03-28 12:00:00,41.12,41.14,41.08,41.12,119300.0,29.3562,29.3705,29.3276,29.3562,119300.0
2014-03-28 12:30:00,41.12,41.13,41.1,41.11,80100.0,29.3562,29.3633,29.3419,29.349,80100.0
2014-03-28 13:00:00,41.11,41.12,41.05,41.07,123400.0,29.349,29.3562,29.3062,29.3205,123400.0
2014-03-28 13:30:00,41.07,41.1,41.07,41.08,75300.0,29.3205,29.3419,29.3205,29.3276,75300.0
2014-03-28 14:00:00,41.09,41.09,41.01,41.06,197800.0,29.3348,29.3348,29.2777,29.3133,197800.0
2014-03-28 14:30:00,41.05,41.07,41.01,41.07,110300.0,29.3062,29.3205,29.2777,29.3205,110300.0
2014-03-28 15:00:00,41.07,41.08,41.02,41.05,209500.0,29.3205,29.3276,29.2848,29.3062,209500.0
2014-03-28 15:30:00,41.05,41.06,41.02,41.06,315400.0,29.3062,29.3133,29.2848,29.3133,315400.0
2014-03-31 09:30:00,41.39,41.43,41.32,41.41,465600.0,29.5489,29.5775,29.499,29.5632,465600.0
2014-03-31 10:00:00,41.41,41.43,41.37,41.4,518400.0,29.5632,29.5775,29.5347,29.5561,518400.0
2014-03-31 10:30:00,41.4,41.44,41.33,41.35,1662600.0,29.5561,29.5846,29.5061,29.5204,1662600.0
2014-03-31 11:00:00,41.36,41.36,41.24,41.29,234100.0,29.5275,29.5275,29.4419,29.4775,234100.0
2014-03-31 11:30:00,41.3,41.33,41.25,41.29,683800.0,29.4847,29.5061,29.449,29.4775,683800.0
2014-03-31 12:00:00,41.29,41.37,41.28,41.35,534700.0,29.4775,29.5347,29.4704,29.5204,534700.0
2014-03-31 12:30:00,41.35,41.37,41.31,41.34,202200.0,29.5204,29.5347,29.4918,29.5132,202200.0
2014-03-31 13:00:00,41.34,41.36,41.31,41.34,156900.0,29.5132,29.5275,29.4918,29.5132,156900.0
2014-03-31 13:30:00,41.34,41.35,41.26,41.27,111400.0,29.5132,29.5204,29.4561,29.4633,111400.0
2014-03-31 14:00:00,41.28,41.32,41.28,41.29,254700.0,29.4704,29.499,29.4704,29.4775,254700.0
2014-03-31 14:30:00,41.29,41.32,41.28,41.3,195400.0,29.4775,29.499,29.4704,29.4847,195400.0
2014-03-31 15:00:00,41.3,41.3,41.26,41.28,276400.0,29.4847,29.4847,29.4561,29.4704,276400.0
2014-03-31 15:30:00,41.28,41.31,41.27,41.29,637200.0,29.4704,29.4918,29.4633,29.4775,637200.0
2014-04-01 09:30:00,41.48,41.55,41.47,41.55,835000.0,29.6132,29.6632,29.6061,29.6632,835000.0
2014-04-01 10:00:00,41.54,41.57,41.48,41.51,476400.0,29.656,29.6774,29.6132,29.6346,476400.0
2014-04-01 10:30:00,41.51,41.53,41.45,41.48,375800.0,29.6346,29.6489,29.5918,29.6132,375800.0
2014-04-01 11:00:00,41.47,41.51,41.46,41.49,406200.0,29.6061,29.6346,29.5989,29.6203,406200.0
2014-04-01 11:30:00,41.49,41.54,41.47,41.48,404000.0,29.6203,29.656,29.6061,29.6132,404000.0
2014-04-01 12:00:00,41.47,41.5,41.44,41.5,318000.0,29.6061,29.6275,29.5846,29.6275,318000.0
2014-04-01 12:30:00,41.5,41.51,41.48,41.49,244700.0,29.6275,29.6346,29.6132,29.6203,244700.0
2014-04-01 13:00:00,41.48,41.5,41.46,41.5,344900.0,29.6132,29.6275,29.5989,29.6275,344900.0
2014-04-01 13:30:00,41.5,41.53,41.48,41.52,267500.0,29.6275,29.6489,29.6132,29.6417,267500.0
2014-04-01 14:00:00,41.52,41.53,41.5,41.52,333600.0,29.6417,29.6489,29.6275,29.6417,333600.0
2014-04-01 14:30:00,41.52,41.54,41.51,41.52,408500.0,29.6417,29.656,29.6346,29.6417,408500.0
2014-04-01 15:00:00,41.51,41.55,41.49,41.55,560200.0,29.6346,29.6632,29.6203,29.6632,560200.0
2014-04-01 15:30:00,41.54,41.57,41.52,41.57,716200.0,29.656,29.6774,29.6417,29.6774,716200.0
2014-04-02 09:30:00,41.56,41.59,41.5,41.55,326600.0,29.6703,29.6917,29.6275,29.6632,326600.0
2014-04-02 10:00:00,41.55,41.58,41.54,41.58,144100.0,29.6632,29.6846,29.656,29.6846,144100.0
2014-04-02 10:30:00,41.58,41.6,41.56,41.59,172300.0,29.6846,29.6989,29.6703,29.6917,172300.0
2014-04-02 11:00:00,41.59,41.61,41.55,41.57,170100.0,29.6917,29.706,29.6632,29.6774,170100.0
2014-04-02 11:30:00,41.57,41.58,41.53,41.58,113100.0,29.6774,29.6846,29.6489,29.6846,113100.0
2014-04-02 12:00:00,41.58,41.62,41.55,41.61,549100.0,29.6846,29.7131,29.6632,29.706,549100.0
2014-04-02 12:30:00,41.61,41.62,41.59,41.61,136500.0,29.706,29.7131,29.6917,29.706,136500.0
2014-04-02 13:00:00,41.61,41.62,41.58,41.6,197500.0,29.706,29.7131,29.6846,29.6989,197500.0
2014-04-02 13:30:00,41.59,41.6,41.55,41.57,123600.0,29.6917,29.6989,29.6632,29.6774,123600.0
2014-04-02 14:00:00,41.57,41.59,41.56,41.58,133500.0,29.6774,29.6917,29.6703,29.6846,133500.0
2014-04-02 14:30:00,41.57,41.61,41.56,41.61,523200.0,29.6774,29.706,29.6703,29.706,523200.0
2014-04-02 15:00:00,41.61,41.64,41.59,41.64,143100.0,29.706,29.7274,29.6917,29.7274,143100.0
2014-04-02 15:30:00,41.64,41.65,41.61,41.64,517700.0,29.7274,29.7346,29.706,29.7274,517700.0
2014-04-03 09:30:00,41.61,41.62,41.53,41.57,320500.0,29.706,29.7131,29.6489,29.6774,320500.0
2014-04-03 10:00:00,41.58,41.6,41.48,41.49,340800.0,29.6846,29.6989,29.6132,29.6203,340800.0
2014-04-03 10:30:00,41.48,41.49,41.43,41.49,206300.0,29.6132,29.6203,29.5775,29.6203,206300.0
2014-04-03 11:00:00,41.49,41.5,41.44,41.45,309800.0,29.6203,29.6275,29.5846,29.5918,309800.0
2014-04-03 11:30:00,41.45,41.47,41.43,41.45,362500.0,29.5918,29.6061,29.5775,29.5918,362500.0
2014-04-03 12:00:00,41.45,41.47,41.43,41.46,155900.0,29.5918,29.6061,29.5775,29.5989,155900.0
2014-04-03 12:30:00,41.46,41.46,41.42,41.44,131600.0,29.5989,29.5989,29.5704,29.5846,131600.0
2014-04-03 13:00:00,41.45,41.49,41.44,41.48,152700.0,29.5918,29.6203,29.5846,29.6132,152700.0
2014-04-03 13:30:00,41.49,41.5,41.46,41.48,159800.0,29.6203,29.6275,29.5989,29.6132,159800.0
2014-04-03 14:00:00,41.47,41.48,41.45,41.45,160400.0,29.6061,29.6132,29.5918,29.5918,160400.0
2014-04-03 14:30:00,41.45,41.46,41.4,41.46,213900.0,29.5918,29.5989,29.5561,29.5989,213900.0
2014-04-03 15:00:00,41.46,41.51,41.45,41.51,222400.0,29.5989,29.6346,29.5918,29.6346,222400.0
2014-04-03 15:30:00,41.51,41.54,41.51,41.52,1144400.0,29.6346,29.656,29.6346,29.6417,1144400.0
2014-04-04 09:30:00,41.7,41.7,41.57,41.62,330800.0,29.7703,29.7703,29.6774,29.7131,330800.0
2014-04-04 10:00:00,41.62,41.76,41.61,41.71,310300.0,29.7131,29.8131,29.706,29.7774,310300.0
2014-04-04 10:30:00,41.72,41.76,41.7,41.71,286500.0,29.7845,29.8131,29.7703,29.7774,286500.0
2014-04-04 11:00:00,41.71,41.72,41.64,41.65,268700.0,29.7774,29.7845,29.7274,29.7346,268700.0
2014-04-04 11:30:00,41.66,41.71,41.55,41.6,217500.0,29.7417,29.7774,29.6632,29.6989,217500.0
2014-04-04 12:00:00,41.6,41.6,41.51,41.55,73800.0,29.6989,29.6989,29.6346,29.6632,73800.0
2014-04-04 12:30:00,41.55,41.58,41.49,41.5,154100.0,29.6632,29.6846,29.6203,29.6275,154100.0
2014-04-04 13:00:00,41.5,41.54,41.46,41.49,191600.0,29.6275,29.656,29.5989,29.6203,191600.0
2014-04-04 13:30:00,41.5,41.5,41.44,41.45,235100.0,29.6275,29.6275,29.5846,29.5918,235100.0
2014-04-04 14:00:00,41.46,41.48,41.41,41.43,225200.0,29.5989,29.6132,29.5632,29.5775,225200.0
2014-04-04 14:30:00,41.42,41.43,41.34,41.4,365100.0,29.5704,29.5775,29.5132,29.5561,365100.0
2014-04-04 15:00:00,41.39,41.45,41.34,41.43,247600.0,29.5489,29.5918,29.5132,29.5775,247600.0
2014-04-04 15:30:00,41.43,41.43,41.38,41.39,331600.0,29.5775,29.5775,29.5418,29.5489,331600.0
2014-04-07 09:30:00,41.37,41.38,41.25,41.35,259400.0,29.5347,29.5418,29.449,29.5204,259400.0
2014-04-07 10:00:00,41.36,41.39,41.32,41.32,258000.0,29.5275,29.5489,29.499,29.499,258000.0
2014-04-07 10:30:00,41.32,41.36,41.26,41.28,138800.0,29.499,29.5275,29.4561,29.4704,138800.0
2014-04-07 11:00:00,41.27,41.33,41.26,41.29,143400.0,29.4633,29.5061,29.4561,29.4775,143400.0
2014-04-07 11:30:00,41.29,41.34,41.21,41.21,122500.0,29.4775,29.5132,29.4204,29.4204,122500.0
2014-04-07 12:00:00,41.2,41.24,41.13,41.15,123100.0,29.4133,29.4419,29.3633,29.3776,123100.0
2014-04-07 12:30:00,41.15,41.19,41.14,41.19,96600.0,29.3776,29.4062,29.3705,29.4062,96600.0
2014-04-07 13:00:00,41.19,41.2,41.13,41.17,219900.0,29.4062,29.4133,29.3633,29.3919,219900.0
2014-04-07 13:30:00,41.17,41.18,41.13,41.15,199700.0,29.3919,29.399,29.3633,29.3776,199700.0
2014-04-07 14:00:00,41.15,41.17,41.11,41.13,239200.0,29.3776,29.3919,29.349,29.3633,239200.0
2014-04-07 14:30:00,41.12,41.23,41.11,41.2,235700.0,29.3562,29.4347,29.349,29.4133,235700.0
2014-04-07 15:00:00,41.21,41.28,41.18,41.27,248000.0,29.4204,29.4704,29.399,29.4633,248000.0
2014-04-07 15:30:00,41.26,41.27,41.19,41.2,257000.0,29.4561,29.4633,29.4062,29.4133,257000.0
2014-04-08 09:30:00,41.03,41.14,41.03,41.07,241100.0,29.2919,29.3705,29.2919,29.3205,241100.0
2014-04-08 10:00:00,41.07,41.13,41.0,41.01,150000.0,29.3205,29.3633,29.2705,29.2777,150000.0
2014-04-08 10:30:00,41.01,41.12,41.0,41.11,280000.0,29.2777,29.3562,29.2705,29.349,280000.0
2014-04-08 11:00:00,41.12,41.24,41.12,41.2,280800.0,29.3562,29.4419,29.3562,29.4133,280800.0
2014-04-08 11:30:00,41.2,41.22,41.16,41.22,97500.0,29.4133,29.4276,29.3847,29.4276,97500.0
2014-04-08 12:00:00,41.22,41.24,41.19,41.21,151500.0,29.4276,29.4419,29.4062,29.4204,151500.0
2014-04-08 12:30:00,41.22,41.22,41.16,41.16,123700.0,29.4276,29.4276,29.3847,29.3847,123700.0
2014-04-08 13:00:00,41.16,41.25,41.16,41.23,85200.0,29.3847,29.449,29.3847,29.4347,85200.0
2014-04-08 13:30:00,41.23,41.23,41.19,41.22,176000.0,29.4347,29.4347,29.4062,29.4276,176000.0
2014-04-08 14:00:00,41.22,41.22,41.12,41.15,159800.0,29.4276,29.4276,29.3562,29.3776,159800.0
2014-04-08 14:30:00,41.15,41.17,41.1,41.15,205300.0,29.3776,29.3919,29.3419,29.3776,205300.0
2014-04-08 15:00:00,41.15,41.18,41.12,41.18,205900.0,29.3776,29.399,29.3562,29.399,205900.0
2014-04-08 15:30:00,41.18,41.2,41.16,41.16,439400.0,29.399,29.4133,29.3847,29.3847,439400.0
2014-04-09 09:30:00,41.5,41.51,41.38,41.42,248600.0,29.6275,29.6346,29.5418,29.5704,248600.0
2014-04-09 10:00:00,41.42,41.43,41.35,41.4,242500.0,29.5704,29.5775,29.5204,29.5561,242500.0
2014-04-09 10:30:00,41.41,41.46,41.41,41.45,127100.0,29.5632,29.5989,29.5632,29.5918,127100.0
2014-04-09 11:00:00,41.45,41.47,41.43,41.45,340800.0,29.5918,29.6061,29.5775,29.5918,340800.0
2014-04-09 11:30:00,41.45,41.5,41.44,41.48,196100.0,29.5918,29.6275,29.5846,29.6132,196100.0
2014-04-09 12:00:00,41.48,41.49,41.44,41.49,162700.0,29.6132,29.6203,29.5846,29.6203,162700.0
2014-04-09 12:30:00,41.49,41.49,41.46,41.47,40800.0,29.6203,29.6203,29.5989,29.6061,40800.0
2014-04-09 13:00:00,41.48,41.49,41.44,41.44,116300.0,29.6132,29.6203,29.5846,29.5846,116300.0
2014-04-09 13:30:00,41.45,41.45,41.42,41.42,87300.0,29.5918,29.5918,29.5704,29.5704,87300.0
2014-04-09 14:00:00,41.43,41.72,41.43,41.7,316100.0,29.5775,29.7845,29.5775,29.7703,316100.0
2014-04-09 14:30:00,41.7,41.72,41.64,41.64,115200.0,29.7703,29.7845,29.7274,29.7274,115200.0
2014-04-09 15:00:00,41.65,41.7,41.64,41.67,167000.0,29.7346,29.7703,29.7274,29.7488,167000.0
2014-04-09 15:30:00,41.68,41.75,41.67,41.74,372000.0,29.756,29.8059,29.7488,29.7988,372000.0
2014-04-10 09:30:00,41.51,41.58,41.48,41.51,230900.0,29.6346,29.6846,29.6132,29.6346,230900.0
2014-04-10 10:00:00,41.52,41.56,41.47,41.52,130400.0,29.6417,29.6703,29.6061,29.6417,130400.0
2014-04-10 10:30:00,41.52,41.52,41.4,41.4,178000.0,29.6417,29.6417,29.5561,29.5561,178000.0
2014-04-10 11:00:00,41.39,41.43,41.36,41.37,170800.0,29.5489,29.5775,29.5275,29.5347,170800.0
2014-04-10 11:30:00,41.38,41.45,41.38,41.43,203100.0,29.5418,29.5918,29.5418,29.5775,203100.0
2014-04-10 12:00:00,41.42,41.45,41.27,41.29,100000.0,29.5704,29.5918,29.4633,29.4775,100000.0
2014-04-10 12:30:00,41.29,41.3,41.22,41.22,60600.0,29.4775,29.4847,29.4276,29.4276,60600.0
2014-04-10 13:00:00,41.21,41.25,41.12,41.15,605100.0,29.4204,29.449,29.3562,29.3776,605100.0
2014-04-10 13:30:00,41.15,41.23,41.15,41.22,243200.0,29.3776,29.4347,29.3776,29.4276,243200.0
2014-04-10 14:00:00,41.22,41.25,41.17,41.17,81200.0,29.4276,29.449,29.3919,29.3919,81200.0
2014-04-10 14:30:00,41.16,41.19,41.09,41.13,192900.0,29.3847,29.4062,29.3348,29.3633,192900.0
2014-04-10 15:00:00,41.12,41.13,40.98,41.01,246300.0,29.3562,29.3633,29.2562,29.2777,246300.0
2014-04-10 15:30:00,41.01,41.1,40.98,40.99,315900.0,29.2777,29.3419,29.2562,29.2634,315900.0
2014-04-11 09:30:00,40.76,40.88,40.76,40.84,862800.0,29.0992,29.1848,29.0992,29.1563,862800.0
2014-04-11 10:00:00,40.83,40.85,40.76,40.84,226700.0,29.1491,29.1634,29.0992,29.1563,226700.0
2014-04-11 10:30:00,40.83,41.02,40.81,40.98,182400.0,29.1491,29.2848,29.1349,29.2562,182400.0
2014-04-11 11:00:00,40.99,41.05,40.94,40.95,131700.0,29.2634,29.3062,29.2277,29.2348,131700.0
2014-04-11 11:30:00,40.96,41.0,40.9,40.93,113300.0,29.242,29.2705,29.1991,29.2205,113300.0
2014-04-11 12:00:00,40.92,40.98,40.9,40.94,174800.0,29.2134,29.2562,29.1991,29.2277,174800.0
2014-04-11 12:30:00,40.94,40.96,40.91,40.93,71200.0,29.2277,29.242,29.2063,29.2205,71200.0
2014-04-11 13:00:00,40.93,40.94,40.86,40.87,95300.0,29.2205,29.2277,29.1706,29.1777,95300.0
2014-04-11 13:30:00,40.86,40.91,40.82,40.84,106200.0,29.1706,29.2063,29.142,29.1563,106200.0
2014-04-11 14:00:00,40.85,40.89,40.81,40.82,94600.0,29.1634,29.192,29.1349,29.142,94600.0
2014-04-11 14:30:00,40.82,40.83,40.75,40.79,135700.0,29.142,29.1491,29.092,29.1206,135700.0
2014-04-11 15:00:00,40.8,40.86,40.75,40.84,273700.0,29.1277,29.1706,29.092,29.1563,273700.0
2014-04-11 15:30:00,40.84,40.85,40.75,40.75,363100.0,29.1563,29.1634,29.092,29.092,363100.0
2014-04-14 09:30:00,40.94,40.99,40.84,40.86,235300.0,29.2277,29.2634,29.1563,29.1706,235300.0
2014-04-14 10:00:00,40.86,40.95,40.85,40.89,981300.0,29.1706,29.2348,29.1634,29.192,981300.0
2014-04-14 10:30:00,40.9,40.99,40.88,40.99,231100.0,29.1991,29.2634,29.1848,29.2634,231100.0
2014-04-14 11:00:00,40.99,41.0,40.94,40.98,142500.0,29.2634,29.2705,29.2277,29.2562,142500.0
2014-04-14 11:30:00,40.99,41.04,40.99,40.99,196900.0,29.2634,29.2991,29.2634,29.2634,196900.0
2014-04-14 12:00:00,40.99,41.02,40.97,41.01,216300.0,29.2634,29.2848,29.2491,29.2777,216300.0
2014-04-14 12:30:00,41.02,41.05,41.01,41.03,73100.0,29.2848,29.3062,29.2777,29.2919,73100.0
2014-04-14 13:00:00,41.04,41.04,40.94,40.95,79500.0,29.2991,29.2991,29.2277,29.2348,79500.0
2014-04-14 13:30:00,40.95,40.99,40.94,40.94,47800.0,29.2348,29.2634,29.2277,29.2277,47800.0
2014-04-14 14:00:00,40.94,40.96,40.89,40.9,81300.0,29.2277,29.242,29.192,29.1991,81300.0
2014-04-14 14:30:00,40.9,40.93,40.88,40.9,147500.0,29.1991,29.2205,29.1848,29.1991,147500.0
2014-04-14 15:00:00,40.89,40.9,40.79,40.87,1541200.0,29.192,29.1991,29.1206,29.1777,1541200.0
2014-04-14 15:30:00,40.87,41.0,40.87,40.99,290300.0,29.1777,29.2705,29.1777,29.2634,290300.0
2014-04-15 09:30:00,40.89,40.94,40.84,40.93,366100.0,29.192,29.2277,29.1563,29.2205,366100.0
2014-04-15 10:00:00,40.91,40.94,40.69,40.72,514900.0,29.2063,29.2277,29.0492,29.0706,514900.0
2014-04-15 10:30:00,40.71,40.78,40.65,40.67,493200.0,29.0635,29.1135,29.0206,29.0349,493200.0
2014-04-15 11:00:00,40.66,40.66,40.55,40.56,370800.0,29.0278,29.0278,28.9493,28.9564,370800.0
2014-04-15 11:30:00,40.57,40.61,40.45,40.48,404500.0,28.9635,28.9921,28.8779,28.8993,404500.0
2014-04-15 12:00:00,40.49,40.49,40.41,40.48,209500.0,28.9064,28.9064,28.8493,28.8993,209500.0
2014-04-15 12:30:00,40.47,40.48,40.4,40.41,124300.0,28.8921,28.8993,28.8422,28.8493,124300.0
2014-04-15 13:00:00,40.4,40.5,40.38,40.49,306400.0,28.8422,28.9136,28.8279,28.9064,306400.0
2014-04-15 13:30:00,40.49,40.6,40.47,40.59,326200.0,28.9064,28.9849,28.8921,28.9778,326200.0
2014-04-15 14:00:00,40.61,40.67,40.58,40.64,163300.0,28.9921,29.0349,28.9707,29.0135,163300.0
2014-04-15 14:30:00,40.62,40.77,40.62,40.72,297700.0,28.9992,29.1063,28.9992,29.0706,297700.0
2014-04-15 15:00:00,40.71,40.81,40.69,40.79,250100.0,29.0635,29.1349,29.0492,29.1206,250100.0
2014-04-15 15:30:00,40.8,40.84,40.73,40.8,351600.0,29.1277,29.1563,29.0778,29.1277,351600.0
2014-04-16 09:30:00,41.17,41.17,41.02,41.07,323600.0,29.3919,29.3919,29.2848,29.3205,323600.0
2014-04-16 10:00:00,41.08,41.11,41.04,41.08,200600.0,29.3276,29.349,29.2991,29.3276,200600.0
2014-04-16 10:30:00,41.08,41.14,41.06,41.06,129900.0,29.3276,29.3705,29.3133,29.3133,129900.0
2014-04-16 11:00:00,41.06,41.18,41.04,41.18,188200.0,29.3133,29.399,29.2991,29.399,188200.0
2014-04-16 11:30:00,41.18,41.2,41.12,41.19,218100.0,29.399,29.4133,29.3562,29.4062,218100.0
2014-04-16 12:00:00,41.2,41.27,41.2,41.25,178700.0,29.4133,29.4633,29.4133,29.449,178700.0
2014-04-16 12:30:00,41.24,41.25,41.19,41.2,82900.0,29.4419,29.449,29.4062,29.4133,82900.0
2014-04-16 13:00:00,41.19,41.23,41.16,41.22,119600.0,29.4062,29.4347,29.3847,29.4276,119600.0
2014-04-16 13:30:00,41.22,41.22,41.17,41.22,74700.0,29.4276,29.4276,29.3919,29.4276,74700.0
2014-04-16 14:00:00,41.22,41.23,41.18,41.21,117300.0,29.4276,29.4347,29.399,29.4204,117300.0
2014-04-16 14:30:00,41.21,41.29,41.21,41.28,147000.0,29.4204,29.4775,29.4204,29.4704,147000.0
2014-04-16 15:00:00,41.28,41.29,41.26,41.29,137600.0,29.4704,29.4775,29.4561,29.4775,137600.0
2014-04-16 15:30:00,41.29,41.33,41.27,41.32,305300.0,29.4775,29.5061,29.4633,29.499,305300.0
2014-04-17 09:30:00,41.37,41.38,41.31,41.34,389200.0,29.5347,29.5418,29.4918,29.5132,389200.0
2014-04-17 10:00:00,41.33,41.37,41.27,41.37,189600.0,29.5061,29.5347,29.4633,29.5347,189600.0
2014-04-17 10:30:00,41.38,41.4,41.35,41.37,170000.0,29.5418,29.5561,29.5204,29.5347,170000.0
2014-04-17 11:00:00,41.38,41.41,41.37,41.41,248900.0,29.5418,29.5632,29.5347,29.5632,248900.0
2014-04-17 11:30:00,41.41,41.42,41.35,41.37,175300.0,29.5632,29.5704,29.5204,29.5347,175300.0
2014-04-17 12:00:00,41.36,41.39,41.32,41.36,59400.0,29.5275,29.5489,29.499,29.5275,59400.0
2014-04-17 12:30:00,41.36,41.42,41.34,41.42,150900.0,29.5275,29.5704,29.5132,29.5704,150900.0
2014-04-17 13:00:00,41.42,41.5,41.41,41.48,138300.0,29.5704,29.6275,29.5632,29.6132,138300.0
2014-04-17 13:30:00,41.48,41.53,41.47,41.5,237900.0,29.6132,29.6489,29.6061,29.6275,237900.0
2014-04-17 14:00:00,41.5,41.55,41.48,41.54,211900.0,29.6275,29.6632,29.6132,29.656,211900.0
2014-04-17 14:30:00,41.54,41.54,41.5,41.51,129300.0,29.656,29.656,29.6275,29.6346,129300.0
2014-04-17 15:00:00,41.51,41.57,41.5,41.55,778100.0,29.6346,29.6774,29.6275,29.6632,778100.0
2014-04-17 15:30:00,41.55,41.55,41.48,41.49,276300.0,29.6632,29.6632,29.6132,29.6203,276300.0
2014-04-21 09:30:00,41.57,41.57,41.47,41.51,205100.0,29.6774,29.6774,29.6061,29.6346,205100.0
2014-04-21 10:00:00,41.51,41.58,41.5,41.51,78600.0,29.6346,29.6846,29.6275,29.6346,78600.0
2014-04-21 10:30:00,41.51,41.51,41.43,41.48,147100.0,29.6346,29.6346,29.5775,29.6132,147100.0
2014-04-21 11:00:00,41.47,41.54,41.46,41.5,184500.0,29.6061,29.656,29.5989,29.6275,184500.0
2014-04-21 11:30:00,41.5,41.52,41.49,41.5,183100.0,29.6275,29.6417,29.6203,29.6275,183100.0
2014-04-21 12:00:00,41.51,41.53,41.49,41.51,113300.0,29.6346,29.6489,29.6203,29.6346,113300.0
2014-04-21 12:30:00,41.51,41.51,41.49,41.51,63300.0,29.6346,29.6346,29.6203,29.6346,63300.0
2014-04-21 13:00:00,41.51,41.52,41.5,41.51,64300.0,29.6346,29.6417,29.6275,29.6346,64300.0
2014-04-21 13:30:00,41.51,41.52,41.5,41.52,140300.0,29.6346,29.6417,29.6275,29.6417,140300.0
2014-04-21 14:00:00,41.52,41.54,41.52,41.53,89600.0,29.6417,29.656,29.6417,29.6489,89600.0
2014-04-21 14:30:00,41.53,41.58,41.52,41.57,185300.0,29.6489,29.6846,29.6417,29.6774,185300.0
2014-04-21 15:00:00,41.58,41.58,41.53,41.54,382400.0,29.6846,29.6846,29.6489,29.656,382400.0
2014-04-21 15:30:00,41.54,41.56,41.49,41.55,760400.0,29.656,29.6703,29.6203,29.6632,760400.0
2014-04-22 09:30:00,41.66,41.71,41.64,41.71,132900.0,29.7417,29.7774,29.7274,29.7774,132900.0
2014-04-22 10:00:00,41.7,41.77,41.69,41.71,184900.0,29.7703,29.8202,29.7631,29.7774,184900.0
2014-04-22 10:30:00,41.71,41.72,41.66,41.7,92900.0,29.7774,29.7845,29.7417,29.7703,92900.0
2014-04-22 11:00:00,41.7,41.73,41.68,41.71,79600.0,29.7703,29.7917,29.756,29.7774,79600.0
2014-04-22 11:30:00,41.71,41.72,41.7,41.72,72100.0,29.7774,29.7845,29.7703,29.7845,72100.0
2014-04-22 12:00:00,41.73,41.75,41.7,41.73,114800.0,29.7917,29.8059,29.7703,29.7917,114800.0
2014-04-22 12:30:00,41.73,41.74,41.7,41.73,91800.0,29.7917,29.7988,29.7703,29.7917,91800.0
2014-04-22 13:00:00,41.73,41.74,41.71,41.72,92500.0,29.7917,29.7988,29.7774,29.7845,92500.0
2014-04-22 13:30:00,41.72,41.74,41.71,41.73,38000.0,29.7845,29.7988,29.7774,29.7917,38000.0
2014-04-22 14:00:00,41.73,41.73,41.7,41.72,105200.0,29.7917,29.7917,29.7703,29.7845,105200.0
2014-04-22 14:30:00,41.72,41.75,41.71,41.72,145600.0,29.7845,29.8059,29.7774,29.7845,145600.0
2014-04-22 15:00:00,41.72,41.73,41.7,41.71,141900.0,29.7845,29.7917,29.7703,29.7774,141900.0
2014-04-22 15:30:00,41.7,41.74,41.7,41.72,201500.0,29.7703,29.7988,29.7703,29.7845,201500.0
2014-04-23 09:30:00,41.68,41.69,41.59,41.63,373700.0,29.756,29.7631,29.6917,29.7203,373700.0
2014-04-23 10:00:00,41.62,41.64,41.56,41.63,421000.0,29.7131,29.7274,29.6703,29.7203,421000.0
2014-04-23 10:30:00,41.62,41.64,41.59,41.63,152500.0,29.7131,29.7274,29.6917,29.7203,152500.0
2014-04-23 11:00:00,41.62,41.63,41.55,41.57,159000.0,29.7131,29.7203,29.6632,29.6774,159000.0
2014-04-23 11:30:00,41.57,41.62,41.57,41.62,125800.0,29.6774,29.7131,29.6774,29.7131,125800.0
2014-04-23 12:00:00,41.62,41.63,41.58,41.6,178800.0,29.7131,29.7203,29.6846,29.6989,178800.0
2014-04-23 12:30:00,41.6,41.63,41.59,41.62,343400.0,29.6989,29.7203,29.6917,29.7131,343400.0
2014-04-23 13:00:00,41.62,41.63,41.59,41.62,94500.0,29.7131,29.7203,29.6917,29.7131,94500.0
2014-04-23 13:30:00,41.62,41.62,41.58,41.6,240900.0,29.7131,29.7131,29.6846,29.6989,240900.0
2014-04-23 14:00:00,41.59,41.59,41.57,41.58,137700.0,29.6917,29.6917,29.6774,29.6846,137700.0
2014-04-23 14:30:00,41.58,41.6,41.56,41.6,87400.0,29.6846,29.6989,29.6703,29.6989,87400.0
2014-04-23 15:00:00,41.59,41.63,41.59,41.6,133900.0,29.6917,29.7203,29.6917,29.6989,133900.0
2014-04-23 15:30:00,41.61,41.62,41.6,41.61,194900.0,29.706,29.7131,29.6989,29.706,194900.0
2014-04-24 09:30:00,41.6,41.6,41.34,41.42,327500.0,29.6989,29.6989,29.5132,29.5704,327500.0
2014-04-24 10:00:00,41.42,41.49,41.35,41.47,591900.0,29.5704,29.6203,29.5204,29.6061,591900.0
2014-04-24 10:30:00,41.47,41.49,41.44,41.48,369500.0,29.6061,29.6203,29.5846,29.6132,369500.0
2014-04-24 11:00:00,41.48,41.63,41.47,41.59,162700.0,29.6132,29.7203,29.6061,29.6917,162700.0
2014-04-24 11:30:00,41.59,41.65,41.59,41.62,290000.0,29.6917,29.7346,29.6917,29.7131,290000.0
2014-04-24 12:00:00,41.62,41.64,41.6,41.6,307200.0,29.7131,29.7274,29.6989,29.6989,307200.0
2014-04-24 12:30:00,41.6,41.62,41.58,41.62,195200.0,29.6989,29.7131,29.6846,29.7131,195200.0
2014-04-24 13:00:00,41.62,41.63,41.61,41.62,302600.0,29.7131,29.7203,29.706,29.7131,302600.0
2014-04-24 13:30:00,41.62,41.62,41.52,41.53,386000.0,29.7131,29.7131,29.6417,29.6489,386000.0
2014-04-24 14:00:00,41.54,41.57,41.53,41.57,363800.0,29.656,29.6774,29.6489,29.6774,363800.0
2014-04-24 14:30:00,41.57,41.59,41.55,41.58,526400.0,29.6774,29.6917,29.6632,29.6846,526400.0
2014-04-24 15:00:00,41.58,41.62,41.57,41.59,518500.0,29.6846,29.7131,29.6774,29.6917,518500.0
2014-04-24 15:30:00,41.59,41.61,41.57,41.6,727400.0,29.6917,29.706,29.6774,29.6989,727400.0
2014-04-25 09:30:00,41.53,41.53,41.41,41.45,718100.0,29.6489,29.6489,29.5632,29.5918,718100.0
2014-04-25 10:00:00,41.45,41.5,41.43,41.44,966800.0,29.5918,29.6275,29.5775,29.5846,966800.0
2014-04-25 10:30:00,41.43,41.44,41.32,41.35,805100.0,29.5775,29.5846,29.499,29.5204,805100.0
2014-04-25 11:00:00,41.34,41.39,41.27,41.39,474600.0,29.5132,29.5489,29.4633,29.5489,474600.0
2014-04-25 11:30:00,41.39,41.45,41.39,41.43,548700.0,29.5489,29.5918,29.5489,29.5775,548700.0
2014-04-25 12:00:00,41.43,41.45,41.41,41.44,477900.0,29.5775,29.5918,29.5632,29.5846,477900.0
2014-04-25 12:30:00,41.44,41.45,41.4,41.41,467600.0,29.5846,29.5918,29.5561,29.5632,467600.0
2014-04-25 13:00:00,41.41,41.41,41.37,41.41,268700.0,29.5632,29.5632,29.5347,29.5632,268700.0
2014-04-25 13:30:00,41.41,41.41,41.38,41.39,413000.0,29.5632,29.5632,29.5418,29.5489,413000.0
2014-04-25 14:00:00,41.39,41.39,41.35,41.36,394700.0,29.5489,29.5489,29.5204,29.5275,394700.0
2014-04-25 14:30:00,41.35,41.39,41.34,41.37,403400.0,29.5204,29.5489,29.5132,29.5347,403400.0
2014-04-25 15:00:00,41.37,41.39,41.35,41.39,410600.0,29.5347,29.5489,29.5204,29.5489,410600.0
2014-04-25 15:30:00,41.39,41.42,41.37,41.4,460000.0,29.5489,29.5704,29.5347,29.5561,460000.0
2014-04-28 09:30:00,41.55,41.56,41.45,41.52,389800.0,29.6632,29.6703,29.5918,29.6417,389800.0
2014-04-28 10:00:00,41.53,41.62,41.49,41.58,240700.0,29.6489,29.7131,29.6203,29.6846,240700.0
2014-04-28 10:30:00,41.6,41.62,41.54,41.54,144300.0,29.6989,29.7131,29.656,29.656,144300.0
2014-04-28 11:00:00,41.54,41.57,41.44,41.45,148300.0,29.656,29.6774,29.5846,29.5918,148300.0
2014-04-28 11:30:00,41.46,41.52,41.42,41.42,226900.0,29.5989,29.6417,29.5704,29.5704,226900.0
2014-04-28 12:00:00,41.41,41.47,41.4,41.46,269800.0,29.5632,29.6061,29.5561,29.5989,269800.0
2014-04-28 12:30:00,41.46,41.48,41.43,41.43,206200.0,29.5989,29.6132,29.5775,29.5775,206200.0
2014-04-28 13:00:00,41.42,41.42,41.26,41.29,602400.0,29.5704,29.5704,29.4561,29.4775,602400.0
2014-04-28 13:30:00,41.28,41.35,41.23,41.34,314100.0,29.4704,29.5204,29.4347,29.5132,314100.0
2014-04-28 14:00:00,41.34,41.43,41.3,41.42,388000.0,29.5132,29.5775,29.4847,29.5704,388000.0
2014-04-28 14:30:00,41.43,41.48,41.39,41.42,703900.0,29.5775,29.6132,29.5489,29.5704,703900.0
2014-04-28 15:00:00,41.42,41.58,41.41,41.56,277400.0,29.5704,29.6846,29.5632,29.6703,277400.0
2014-04-28 15:30:00,41.56,41.6,41.53,41.53,424400.0,29.6703,29.6989,29.6489,29.6489,424400.0
2014-04-29 09:30:00,41.68,41.82,41.68,41.79,714500.0,29.756,29.8559,29.756,29.8345,714500.0
2014-04-29 10:00:00,41.78,41.8,41.68,41.69,236400.0,29.8274,29.8416,29.756,29.7631,236400.0
2014-04-29 10:30:00,41.68,41.8,41.68,41.78,114500.0,29.756,29.8416,29.756,29.8274,114500.0
2014-04-29 11:00:00,41.77,41.79,41.72,41.77,98800.0,29.8202,29.8345,29.7845,29.8202,98800.0
2014-04-29 11:30:00,41.77,41.81,41.76,41.77,183900.0,29.8202,29.8488,29.8131,29.8202,183900.0
2014-04-29 12:00:00,41.77,41.82,41.77,41.82,101800.0,29.8202,29.8559,29.8202,29.8559,101800.0
2014-04-29 12:30:00,41.82,41.86,41.8,41.84,153800.0,29.8559,29.8845,29.8416,29.8702,153800.0
2014-04-29 13:00:00,41.84,41.84,41.81,41.84,82200.0,29.8702,29.8702,29.8488,29.8702,82200.0
2014-04-29 13:30:00,41.84,41.85,41.81,41.84,100600.0,29.8702,29.8773,29.8488,29.8702,100600.0
2014-04-29 14:00:00,41.84,41.86,41.83,41.84,176000.0,29.8702,29.8845,29.8631,29.8702,176000.0
2014-04-29 14:30:00,41.84,41.84,41.82,41.84,135100.0,29.8702,29.8702,29.8559,29.8702,135100.0
2014-04-29 15:00:00,41.84,41.85,41.82,41.83,174400.0,29.8702,29.8773,29.8559,29.8631,174400.0
2014-04-29 15:30:00,41.83,41.84,41.77,41.77,712900.0,29.8631,29.8702,29.8202,29.8202,712900.0
2014-04-30 09:30:00,41.78,41.8,41.72,41.75,742900.0,29.8274,29.8416,29.7845,29.8059,742900.0
2014-04-30 10:00:00,41.75,41.79,41.71,41.79,705200.0,29.8059,29.8345,29.7774,29.8345,705200.0
2014-04-30 10:30:00,41.79,41.84,41.78,41.82,612100.0,29.8345,29.8702,29.8274,29.8559,612100.0
2014-04-30 11:00:00,41.82,41.86,41.79,41.84,352800.0,29.8559,29.8845,29.8345,29.8702,352800.0
2014-04-30 11:30:00,41.85,41.87,41.84,41.86,110600.0,29.8773,29.8916,29.8702,29.8845,110600.0
2014-04-30 12:00:00,41.86,41.87,41.85,41.85,113100.0,29.8845,29.8916,29.8773,29.8773,113100.0
2014-04-30 12:30:00,41.86,41.87,41.85,41.86,63500.0,29.8845,29.8916,29.8773,29.8845,63500.0
2014-04-30 13:00:00,41.86,41.88,41.84,41.87,280300.0,29.8845,29.8988,29.8702,29.8916,280300.0
2014-04-30 13:30:00,41.86,41.87,41.82,41.86,338300.0,29.8845,29.8916,29.8559,29.8845,338300.0
2014-04-30 14:00:00,41.84,41.92,41.82,41.87,336600.0,29.8702,29.9273,29.8559,29.8916,336600.0
2014-04-30 14:30:00,41.88,41.96,41.87,41.94,328600.0,29.8988,29.9559,29.8916,29.9416,328600.0
2014-04-30 15:00:00,41.95,41.96,41.87,41.91,289800.0,29.9487,29.9559,29.8916,29.9202,289800.0
2014-04-30 15:30:00,41.92,41.94,41.88,41.92,583000.0,29.9273,29.9416,29.8988,29.9273,583000.0
2014-05-01 09:30:00,42.18,42.18,41.92,41.97,402100.0,30.1129,30.1129,29.9273,29.963,402100.0
2014-05-01 10:00:00,41.97,42.0,41.92,41.97,280100.0,29.963,29.9844,29.9273,29.963,280100.0
2014-05-01 10:30:00,41.97,42.01,41.96,42.01,196400.0,29.963,29.9916,29.9559,29.9916,196400.0
2014-05-01 11:00:00,42.01,42.05,41.99,42.05,670500.0,29.9916,30.0201,29.9773,30.0201,670500.0
2014-05-01 11:30:00,42.04,42.12,42.04,42.05,323100.0,30.013,30.0701,30.013,30.0201,323100.0
2014-05-01 12:00:00,42.05,42.08,42.03,42.07,105000.0,30.0201,30.0415,30.0058,30.0344,105000.0
2014-05-01 12:30:00,42.07,42.07,42.03,42.05,68000.0,30.0344,30.0344,30.0058,30.0201,68000.0
2014-05-01 13:00:00,42.05,42.07,42.02,42.03,71100.0,30.0201,30.0344,29.9987,30.0058,71100.0
2014-05-01 13:30:00,42.03,42.04,41.98,41.98,133900.0,30.0058,30.013,29.9702,29.9702,133900.0
2014-05-01 14:00:00,41.99,42.05,41.98,42.04,212400.0,29.9773,30.0201,29.9702,30.013,212400.0
2014-05-01 14:30:00,42.04,42.05,41.96,42.02,185200.0,30.013,30.0201,29.9559,29.9987,185200.0
2014-05-01 15:00:00,42.02,42.05,42.0,42.02,152800.0,29.9987,30.0201,29.9844,29.9987,152800.0
2014-05-01 15:30:00,42.02,42.06,41.97,42.05,564100.0,29.9987,30.0273,29.963,30.0201,564100.0
2014-05-02 09:30:00,41.98,41.99,41.88,41.95,465200.0,29.9702,29.9773,29.8988,29.9487,465200.0
2014-05-02 10:00:00,41.95,42.05,41.94,42.04,382800.0,29.9487,30.0201,29.9416,30.013,382800.0
2014-05-02 10:30:00,42.04,42.09,41.95,41.96,332200.0,30.013,30.0487,29.9487,29.9559,332200.0
2014-05-02 11:00:00,41.97,42.0,41.87,41.88,604500.0,29.963,29.9844,29.8916,29.8988,604500.0
2014-05-02 11:30:00,41.88,41.98,41.88,41.97,132800.0,29.8988,29.9702,29.8988,29.963,132800.0
2014-05-02 12:00:00,41.97,41.97,41.92,41.93,100900.0,29.963,29.963,29.9273,29.9345,100900.0
2014-05-02 12:30:00,41.93,41.95,41.92,41.94,94600.0,29.9345,29.9487,29.9273,29.9416,94600.0
2014-05-02 13:00:00,41.94,41.95,41.9,41.9,121500.0,29.9416,29.9487,29.913,29.913,121500.0
2014-05-02 13:30:00,41.91,41.94,41.9,41.93,173400.0,29.9202,29.9416,29.913,29.9345,173400.0
2014-05-02 14:00:00,41.92,41.96,41.9,41.92,332500.0,29.9273,29.9559,29.913,29.9273,332500.0
2014-05-02 14:30:00,41.93,41.96,41.91,41.95,188700.0,29.9345,29.9559,29.9202,29.9487,188700.0
2014-05-02 15:00:00,41.95,41.99,41.94,41.95,265100.0,29.9487,29.9773,29.9416,29.9487,265100.0
2014-05-02 15:30:00,41.94,41.99,41.92,41.97,701300.0,29.9416,29.9773,29.9273,29.963,701300.0
2014-05-05 09:30:00,41.86,41.86,41.61,41.71,386300.0,29.8845,29.8845,29.706,29.7774,386300.0
2014-05-05 10:00:00,41.71,41.83,41.71,41.8,198600.0,29.7774,29.8631,29.7774,29.8416,198600.0
2014-05-05 10:30:00,41.8,41.91,41.79,41.88,1264500.0,29.8416,29.9202,29.8345,29.8988,1264500.0
2014-05-05 11:00:00,41.88,41.91,41.85,41.88,273500.0,29.8988,29.9202,29.8773,29.8988,273500.0
2014-05-05 11:30:00,41.88,41.91,41.86,41.88,332100.0,29.8988,29.9202,29.8845,29.8988,332100.0
2014-05-05 12:00:00,41.89,41.9,41.86,41.88,101600.0,29.9059,29.913,29.8845,29.8988,101600.0
2014-05-05 12:30:00,41.88,41.89,41.85,41.85,185400.0,29.8988,29.9059,29.8773,29.8773,185400.0
2014-05-05 13:00:00,41.86,41.89,41.86,41.88,147000.0,29.8845,29.9059,29.8845,29.8988,147000.0
2014-05-05 13:30:00,41.87,41.9,41.87,41.89,100500.0,29.8916,29.913,29.8916,29.9059,100500.0
2014-05-05 14:00:00,41.89,41.92,41.88,41.91,120200.0,29.9059,29.9273,29.8988,29.9202,120200.0
2014-05-05 14:30:00,41.91,41.96,41.89,41.96,194100.0,29.9202,29.9559,29.9059,29.9559,194100.0
2014-05-05 15:00:00,41.96,41.96,41.94,41.96,93700.0,29.9559,29.9559,29.9416,29.9559,93700.0
2014-05-05 15:30:00,41.95,41.97,41.94,41.94,337500.0,29.9487,29.963,29.9416,29.9416,337500.0
2014-05-06 09:30:00,41.96,41.96,41.86,41.89,311200.0,29.9559,29.9559,29.8845,29.9059,311200.0
2014-05-06 10:00:00,41.9,41.96,41.86,41.96,142100.0,29.913,29.9559,29.8845,29.9559,142100.0
2014-05-06 10:30:00,41.96,41.98,41.89,41.89,89500.0,29.9559,29.9702,29.9059,29.9059,89500.0
2014-05-06 11:00:00,41.88,41.95,41.87,41.93,143800.0,29.8988,29.9487,29.8916,29.9345,143800.0
2014-05-06 11:30:00,41.93,42.0,41.92,41.99,148100.0,29.9345,29.9844,29.9273,29.9773,148100.0
2014-05-06 12:00:00,41.98,41.98,41.93,41.95,131600.0,29.9702,29.9702,29.9345,29.9487,131600.0
2014-05-06 12:30:00,41.94,41.96,41.94,41.96,49400.0,29.9416,29.9559,29.9416,29.9559,49400.0
2014-05-06 13:00:00,41.96,41.96,41.91,41.92,111900.0,29.9559,29.9559,29.9202,29.9273,111900.0
2014-05-06 13:30:00,41.92,41.93,41.86,41.87,94700.0,29.9273,29.9345,29.8845,29.8916,94700.0
2014-05-06 14:00:00,41.86,41.9,41.84,41.88,126600.0,29.8845,29.913,29.8702,29.8988,126600.0
2014-05-06 14:30:00,41.87,41.92,41.87,41.89,101200.0,29.8916,29.9273,29.8916,29.9059,101200.0
2014-05-06 15:00:00,41.89,41.93,41.86,41.89,323100.0,29.9059,29.9345,29.8845,29.9059,323100.0
2014-05-06 15:30:00,41.9,41.92,41.87,41.87,459300.0,29.913,29.9273,29.8916,29.8916,459300.0
2014-05-07 09:30:00,41.86,41.92,41.82,41.84,421100.0,29.8845,29.9273,29.8559,29.8702,421100.0
2014-05-07 10:00:00,41.85,41.88,41.69,41.75,398400.0,29.8773,29.8988,29.7631,29.8059,398400.0
2014-05-07 10:30:00,41.75,41.86,41.74,41.81,278900.0,29.8059,29.8845,29.7988,29.8488,278900.0
2014-05-07 11:00:00,41.8,41.86,41.77,41.84,199900.0,29.8416,29.8845,29.8202,29.8702,199900.0
2014-05-07 11:30:00,41.84,41.92,41.83,41.89,230900.0,29.8702,29.9273,29.8631,29.9059,230900.0
2014-05-07 12:00:00,41.89,41.9,41.85,41.87,299400.0,29.9059,29.913,29.8773,29.8916,299400.0
2014-05-07 12:30:00,41.87,41.89,41.84,41.85,266100.0,29.8916,29.9059,29.8702,29.8773,266100.0
2014-05-07 13:00:00,41.85,41.91,41.84,41.88,191200.0,29.8773,29.9202,29.8702,29.8988,191200.0
2014-05-07 13:30:00,41.87,41.9,41.85,41.85,155600.0,29.8916,29.913,29.8773,29.8773,155600.0
2014-05-07 14:00:00,41.84,41.93,41.84,41.92,199500.0,29.8702,29.9345,29.8702,29.9273,199500.0
2014-05-07 14:30:00,41.92,41.93,41.87,41.91,184300.0,29.9273,29.9345,29.8916,29.9202,184300.0
2014-05-07 15:00:00,41.91,41.91,41.86,41.89,302300.0,29.9202,29.9202,29.8845,29.9059,302300.0
2014-05-07 15:30:00,41.89,41.95,41.88,41.93,590800.0,29.9059,29.9487,29.8988,29.9345,590800.0
2014-05-08 09:30:00,41.97,42.09,41.94,42.09,223000.0,29.963,30.0487,29.9416,30.0487,223000.0
2014-05-08 10:00:00,42.1,42.1,42.02,42.05,178900.0,30.0558,30.0558,29.9987,30.0201,178900.0
2014-05-08 10:30:00,42.04,42.05,41.98,42.03,87200.0,30.013,30.0201,29.9702,30.0058,87200.0
2014-05-08 11:00:00,42.02,42.07,42.02,42.06,139100.0,29.9987,30.0344,29.9987,30.0273,139100.0
2014-05-08 11:30:00,42.07,42.12,42.06,42.1,73000.0,30.0344,30.0701,30.0273,30.0558,73000.0
2014-05-08 12:00:00,42.1,42.11,42.08,42.11,165900.0,30.0558,30.063,30.0415,30.063,165900.0
2014-05-08 12:30:00,42.11,42.11,42.04,42.05,385800.0,30.063,30.063,30.013,30.0201,385800.0
2014-05-08 13:00:00,42.06,42.07,42.0,42.03,70900.0,30.0273,30.0344,29.9844,30.0058,70900.0
2014-05-08 13:30:00,42.04,42.05,42.02,42.03,139800.0,30.013,30.0201,29.9987,30.0058,139800.0
2014-05-08 14:00:00,42.03,42.03,41.95,42.01,128000.0,30.0058,30.0058,29.9487,29.9916,128000.0
2014-05-08 14:30:00,42.0,42.01,41.9,41.92,137500.0,29.9844,29.9916,29.913,29.9273,137500.0
2014-05-08 15:00:00,41.9,41.95,41.86,41.94,236800.0,29.913,29.9487,29.8845,29.9416,236800.0
2014-05-08 15:30:00,41.94,41.95,41.9,41.91,135300.0,29.9416,29.9487,29.913,29.9202,135300.0
2014-05-09 09:30:00,41.85,41.91,41.76,41.79,276200.0,29.8773,29.9202,29.8131,29.8345,276200.0
2014-05-09 10:00:00,41.78,41.83,41.74,41.8,216700.0,29.8274,29.8631,29.7988,29.8416,216700.0
2014-05-09 10:30:00,41.8,41.81,41.72,41.73,183900.0,29.8416,29.8488,29.7845,29.7917,183900.0
2014-05-09 11:00:00,41.75,41.82,41.74,41.81,95900.0,29.8059,29.8559,29.7988,29.8488,95900.0
2014-05-09 11:30:00,41.82,41.86,41.82,41.84,105400.0,29.8559,29.8845,29.8559,29.8702,105400.0
2014-05-09 12:00:00,41.84,41.84,41.8,41.84,123700.0,29.8702,29.8702,29.8416,29.8702,123700.0
2014-05-09 12:30:00,41.83,41.93,41.83,41.91,113700.0,29.8631,29.9345,29.8631,29.9202,113700.0
2014-05-09 13:00:00,41.92,41.93,41.87,41.88,83000.0,29.9273,29.9345,29.8916,29.8988,83000.0
2014-05-09 13:30:00,41.89,41.9,41.86,41.86,96600.0,29.9059,29.913,29.8845,29.8845,96600.0
2014-05-09 14:00:00,41.86,41.87,41.8,41.82,158300.0,29.8845,29.8916,29.8416,29.8559,158300.0
2014-05-09 14:30:00,41.81,41.85,41.8,41.84,141200.0,29.8488,29.8773,29.8416,29.8702,141200.0
2014-05-09 15:00:00,41.84,41.86,41.83,41.85,234300.0,29.8702,29.8845,29.8631,29.8773,234300.0
2014-05-09 15:30:00,41.85,41.9,41.85,41.87,381000.0,29.8773,29.913,29.8773,29.8916,381000.0
2014-05-12 09:30:00,42.06,42.1,42.02,42.07,459700.0,30.0273,30.0558,29.9987,30.0344,459700.0
2014-05-12 10:00:00,42.08,42.09,42.03,42.05,300700.0,30.0415,30.0487,30.0058,30.0201,300700.0
2014-05-12 10:30:00,42.06,42.09,42.03,42.04,198900.0,30.0273,30.0487,30.0058,30.013,198900.0
2014-05-12 11:00:00,42.03,42.05,42.02,42.05,231300.0,30.0058,30.0201,29.9987,30.0201,231300.0
2014-05-12 11:30:00,42.05,42.09,42.05,42.07,217600.0,30.0201,30.0487,30.0201,30.0344,217600.0
2014-05-12 12:00:00,42.08,42.1,42.07,42.09,208800.0,30.0415,30.0558,30.0344,30.0487,208800.0
2014-05-12 12:30:00,42.09,42.09,42.07,42.08,151400.0,30.0487,30.0487,30.0344,30.0415,151400.0
2014-05-12 13:00:00,42.08,42.1,42.07,42.1,173100.0,30.0415,30.0558,30.0344,30.0558,173100.0
2014-05-12 13:30:00,42.09,42.12,42.09,42.12,122200.0,30.0487,30.0701,30.0487,30.0701,122200.0
2014-05-12 14:00:00,42.11,42.12,42.1,42.11,200300.0,30.063,30.0701,30.0558,30.063,200300.0
2014-05-12 14:30:00,42.12,42.13,42.11,42.13,181800.0,30.0701,30.0772,30.063,30.0772,181800.0
2014-05-12 15:00:00,42.13,42.15,42.12,42.14,223300.0,30.0772,30.0915,30.0701,30.0844,223300.0
2014-05-12 15:30:00,42.14,42.18,42.14,42.17,560200.0,30.0844,30.1129,30.0844,30.1058,560200.0
2014-05-13 09:30:00,42.2,42.23,42.13,42.14,243600.0,30.1272,30.1486,30.0772,30.0844,243600.0
2014-05-13 10:00:00,42.14,42.19,42.13,42.17,168800.0,30.0844,30.1201,30.0772,30.1058,168800.0
2014-05-13 10:30:00,42.18,42.21,42.15,42.16,128200.0,30.1129,30.1344,30.0915,30.0987,128200.0
2014-05-13 11:00:00,42.16,42.18,42.14,42.16,220900.0,30.0987,30.1129,30.0844,30.0987,220900.0
2014-05-13 11:30:00,42.17,42.2,42.16,42.19,132400.0,30.1058,30.1272,30.0987,30.1201,132400.0
2014-05-13 12:00:00,42.19,42.2,42.17,42.19,140900.0,30.1201,30.1272,30.1058,30.1201,140900.0
2014-05-13 12:30:00,42.18,42.21,42.18,42.2,91900.0,30.1129,30.1344,30.1129,30.1272,91900.0
2014-05-13 13:00:00,42.2,42.2,42.16,42.19,119700.0,30.1272,30.1272,30.0987,30.1201,119700.0
2014-05-13 13:30:00,42.19,42.19,42.16,42.19,84400.0,30.1201,30.1201,30.0987,30.1201,84400.0
2014-05-13 14:00:00,42.18,42.23,42.18,42.23,183500.0,30.1129,30.1486,30.1129,30.1486,183500.0
2014-05-13 14:30:00,42.23,42.25,42.23,42.25,153300.0,30.1486,30.1629,30.1486,30.1629,153300.0
2014-05-13 15:00:00,42.24,42.25,42.22,42.23,159100.0,30.1558,30.1629,30.1415,30.1486,159100.0
2014-05-13 15:30:00,42.23,42.25,42.23,42.24,232400.0,30.1486,30.1629,30.1486,30.1558,232400.0
2014-05-14 09:30:00,42.25,42.27,42.2,42.25,326600.0,30.1629,30.1772,30.1272,30.1629,326600.0
2014-05-14 10:00:00,42.25,42.27,42.23,42.26,124600.0,30.1629,30.1772,30.1486,30.17,124600.0
2014-05-14 10:30:00,42.27,42.27,42.23,42.23,67000.0,30.1772,30.1772,30.1486,30.1486,67000.0
2014-05-14 11:00:00,42.23,42.26,42.22,42.25,103000.0,30.1486,30.17,30.1415,30.1629,103000.0
2014-05-14 11:30:00,42.25,42.29,42.23,42.27,135800.0,30.1629,30.1915,30.1486,30.1772,135800.0
2014-05-14 12:00:00,42.26,42.29,42.26,42.29,58200.0,30.17,30.1915,30.17,30.1915,58200.0
2014-05-14 12:30:00,42.28,42.3,42.26,42.26,105700.0,30.1843,30.1986,30.17,30.17,105700.0
2014-05-14 13:00:00,42.27,42.29,42.27,42.27,122600.0,30.1772,30.1915,30.1772,30.1772,122600.0
2014-05-14 13:30:00,42.27,42.28,42.26,42.27,57000.0,30.1772,30.1843,30.17,30.1772,57000.0
2014-05-14 14:00:00,42.27,42.28,42.25,42.25,132600.0,30.1772,30.1843,30.1629,30.1629,132600.0
2014-05-14 14:30:00,42.25,42.27,42.19,42.2,150500.0,30.1629,30.1772,30.1201,30.1272,150500.0
2014-05-14 15:00:00,42.2,42.2,42.16,42.18,116200.0,30.1272,30.1272,30.0987,30.1129,116200.0
2014-05-14 15:30:00,42.18,42.19,42.13,42.17,244200.0,30.1129,30.1201,30.0772,30.1058,244200.0
2014-05-15 09:30:00,42.08,42.12,41.91,41.97,325500.0,30.0415,30.0701,29.9202,29.963,325500.0
2014-05-15 10:00:00,41.98,41.98,41.84,41.92,265300.0,29.9702,29.9702,29.8702,29.9273,265300.0
2014-05-15 10:30:00,41.92,41.97,41.88,41.94,214000.0,29.9273,29.963,29.8988,29.9416,214000.0
2014-05-15 11:00:00,41.94,41.95,41.87,41.88,128500.0,29.9416,29.9487,29.8916,29.8988,128500.0
2014-05-15 11:30:00,41.88,41.95,41.85,41.87,138900.0,29.8988,29.9487,29.8773,29.8916,138900.0
2014-05-15 12:00:00,41.86,41.9,41.84,41.86,128200.0,29.8845,29.913,29.8702,29.8845,128200.0
2014-05-15 12:30:00,41.87,41.94,41.86,41.94,64800.0,29.8916,29.9416,29.8845,29.9416,64800.0
2014-05-15 13:00:00,41.94,41.94,41.9,41.91,80100.0,29.9416,29.9416,29.913,29.9202,80100.0
2014-05-15 13:30:00,41.91,41.94,41.89,41.94,113500.0,29.9202,29.9416,29.9059,29.9416,113500.0
2014-05-15 14:00:00,41.93,41.98,41.91,41.94,101900.0,29.9345,29.9702,29.9202,29.9416,101900.0
2014-05-15 14:30:00,41.94,42.01,41.94,42.0,97900.0,29.9416,29.9916,29.9416,29.9844,97900.0
2014-05-15 15:00:00,41.99,42.0,41.95,41.96,246500.0,29.9773,29.9844,29.9487,29.9559,246500.0
2014-05-15 15:30:00,41.95,42.02,41.95,41.98,415200.0,29.9487,29.9987,29.9487,29.9702,415200.0
2014-05-16 09:30:00,42.01,42.01,41.94,41.99,252500.0,29.9916,29.9916,29.9416,29.9773,252500.0
2014-05-16 10:00:00,41.99,42.01,41.91,41.92,246800.0,29.9773,29.9916,29.9202,29.9273,246800.0
2014-05-16 10:30:00,41.92,42.0,41.92,41.97,138900.0,29.9273,29.9844,29.9273,29.963,138900.0
2014-05-16 11:00:00,41.96,42.02,41.95,42.0,101600.0,29.9559,29.9987,29.9487,29.9844,101600.0
2014-05-16 11:30:00,42.01,42.05,41.98,42.0,58800.0,29.9916,30.0201,29.9702,29.9844,58800.0
2014-05-16 12:00:00,42.0,42.02,41.99,42.0,262500.0,29.9844,29.9987,29.9773,29.9844,262500.0
2014-05-16 12:30:00,42.0,42.0,41.97,41.97,92200.0,29.9844,29.9844,29.963,29.963,92200.0
2014-05-16 13:00:00,41.98,41.99,41.94,41.98,136400.0,29.9702,29.9773,29.9416,29.9702,136400.0
2014-05-16 13:30:00,41.97,42.0,41.95,41.95,99900.0,29.963,29.9844,29.9487,29.9487,99900.0
2014-05-16 14:00:00,41.96,41.96,41.92,41.94,183700.0,29.9559,29.9559,29.9273,29.9416,183700.0
2014-05-16 14:30:00,41.93,42.03,41.93,42.03,130700.0,29.9345,30.0058,29.9345,30.0058,130700.0
2014-05-16 15:00:00,42.03,42.06,42.02,42.03,254100.0,30.0058,30.0273,29.9987,30.0058,254100.0
2014-05-16 15:30:00,42.03,42.07,42.02,42.07,164900.0,30.0058,30.0344,29.9987,30.0344,164900.0
2014-05-19 09:30:00,41.85,41.94,41.84,41.9,244900.0,29.8773,29.9416,29.8702,29.913,244900.0
2014-05-19 10:00:00,41.91,41.96,41.85,41.94,144800.0,29.9202,29.9559,29.8773,29.9416,144800.0
2014-05-19 10:30:00,41.94,41.94,41.9,41.91,106100.0,29.9416,29.9416,29.913,29.9202,106100.0
2014-05-19 11:00:00,41.9,42.02,41.9,41.98,107400.0,29.913,29.9987,29.913,29.9702,107400.0
2014-05-19 11:30:00,41.98,42.0,41.96,41.99,59300.0,29.9702,29.9844,29.9559,29.9773,59300.0
2014-05-19 12:00:00,41.98,42.0,41.97,41.98,96600.0,29.9702,29.9844,29.963,29.9702,96600.0
2014-05-19 12:30:00,41.98,41.98,41.93,41.95,76800.0,29.9702,29.9702,29.9345,29.9487,76800.0
2014-05-19 13:00:00,41.95,41.97,41.94,41.95,60400.0,29.9487,29.963,29.9416,29.9487,60400.0
2014-05-19 13:30:00,41.94,41.99,41.94,41.98,102400.0,29.9416,29.9773,29.9416,29.9702,102400.0
2014-05-19 14:00:00,41.98,42.03,41.97,42.02,90600.0,29.9702,30.0058,29.963,29.9987,90600.0
2014-05-19 14:30:00,42.02,42.02,41.99,42.0,186000.0,29.9987,29.9987,29.9773,29.9844,186000.0
2014-05-19 15:00:00,42.0,42.01,41.97,42.0,180900.0,29.9844,29.9916,29.963,29.9844,180900.0
2014-05-19 15:30:00,42.0,42.02,42.0,42.0,178700.0,29.9844,29.9987,29.9844,29.9844,178700.0
2014-05-20 09:30:00,41.85,41.85,41.75,41.75,308100.0,29.8773,29.8773,29.8059,29.8059,308100.0
2014-05-20 10:00:00,41.76,41.84,41.75,41.79,179500.0,29.8131,29.8702,29.8059,29.8345,179500.0
2014-05-20 10:30:00,41.79,41.87,41.79,41.87,91800.0,29.8345,29.8916,29.8345,29.8916,91800.0
2014-05-20 11:00:00,41.86,41.86,41.81,41.81,92400.0,29.8845,29.8845,29.8488,29.8488,92400.0
2014-05-20 11:30:00,41.81,41.85,41.8,41.82,111900.0,29.8488,29.8773,29.8416,29.8559,111900.0
2014-05-20 12:00:00,41.83,41.83,41.73,41.75,251900.0,29.8631,29.8631,29.7917,29.8059,251900.0
2014-05-20 12:30:00,41.75,41.75,41.72,41.73,133500.0,29.8059,29.8059,29.7845,29.7917,133500.0
2014-05-20 13:00:00,41.73,41.75,41.65,41.69,369300.0,29.7917,29.8059,29.7346,29.7631,369300.0
2014-05-20 13:30:00,41.69,41.69,41.62,41.63,256000.0,29.7631,29.7631,29.7131,29.7203,256000.0
2014-05-20 14:00:00,41.63,41.7,41.63,41.69,455900.0,29.7203,29.7703,29.7203,29.7631,455900.0
2014-05-20 14:30:00,41.68,41.69,41.66,41.68,225300.0,29.756,29.7631,29.7417,29.756,225300.0
2014-05-20 15:00:00,41.68,41.72,41.67,41.71,244000.0,29.756,29.7845,29.7488,29.7774,244000.0
2014-05-20 15:30:00,41.7,41.76,41.7,41.72,292100.0,29.7703,29.8131,29.7703,29.7845,292100.0
2014-05-21 09:30:00,41.89,41.96,41.85,41.94,161800.0,29.9059,29.9559,29.8773,29.9416,161800.0
2014-05-21 10:00:00,41.93,41.99,41.93,41.97,189100.0,29.9345,29.9773,29.9345,29.963,189100.0
2014-05-21 10:30:00,41.97,42.01,41.96,41.98,113600.0,29.963,29.9916,29.9559,29.9702,113600.0
2014-05-21 11:00:00,41.98,42.01,41.94,41.95,101000.0,29.9702,29.9916,29.9416,29.9487,101000.0
2014-05-21 11:30:00,41.96,41.98,41.92,41.92,1409000.0,29.9559,29.9702,29.9273,29.9273,1409000.0
2014-05-21 12:00:00,41.93,41.97,41.93,41.97,181200.0,29.9345,29.963,29.9345,29.963,181200.0
2014-05-21 12:30:00,41.97,41.99,41.96,41.97,55300.0,29.963,29.9773,29.9559,29.963,55300.0
2014-05-21 13:00:00,41.98,42.0,41.95,41.96,80400.0,29.9702,29.9844,29.9487,29.9559,80400.0
2014-05-21 13:30:00,41.96,41.99,41.96,41.97,51600.0,29.9559,29.9773,29.9559,29.963,51600.0
2014-05-21 14:00:00,41.98,42.0,41.94,42.0,124000.0,29.9702,29.9844,29.9416,29.9844,124000.0
2014-05-21 14:30:00,42.01,42.05,41.99,42.04,177100.0,29.9916,30.0201,29.9773,30.013,177100.0
2014-05-21 15:00:00,42.03,42.07,42.02,42.05,137900.0,30.0058,30.0344,29.9987,30.0201,137900.0
2014-05-21 15:30:00,42.06,42.06,42.03,42.05,178900.0,30.0273,30.0273,30.0058,30.0201,178900.0
2014-05-22 09:30:00,42.1,42.12,42.06,42.1,152900.0,30.0558,30.0701,30.0273,30.0558,152900.0
2014-05-22 10:00:00,42.1,42.13,42.07,42.08,134100.0,30.0558,30.0772,30.0344,30.0415,134100.0
2014-05-22 10:30:00,42.09,42.14,42.09,42.13,46300.0,30.0487,30.0844,30.0487,30.0772,46300.0
2014-05-22 11:00:00,42.14,42.17,42.12,42.15,111900.0,30.0844,30.1058,30.0701,30.0915,111900.0
2014-05-22 11:30:00,42.15,42.17,42.1,42.13,479800.0,30.0915,30.1058,30.0558,30.0772,479800.0
2014-05-22 12:00:00,42.12,42.13,42.11,42.13,69500.0,30.0701,30.0772,30.063,30.0772,69500.0
2014-05-22 12:30:00,42.13,42.14,42.11,42.12,61500.0,30.0772,30.0844,30.063,30.0701,61500.0
2014-05-22 13:00:00,42.12,42.14,42.11,42.14,100900.0,30.0701,30.0844,30.063,30.0844,100900.0
2014-05-22 13:30:00,42.14,42.16,42.13,42.16,146600.0,30.0844,30.0987,30.0772,30.0987,146600.0
2014-05-22 14:00:00,42.16,42.17,42.14,42.16,184300.0,30.0987,30.1058,30.0844,30.0987,184300.0
2014-05-22 14:30:00,42.16,42.18,42.16,42.18,117300.0,30.0987,30.1129,30.0987,30.1129,117300.0
2014-05-22 15:00:00,42.17,42.18,42.15,42.15,105700.0,30.1058,30.1129,30.0915,30.0915,105700.0
2014-05-22 15:30:00,42.15,42.16,42.14,42.15,125400.0,30.0915,30.0987,30.0844,30.0915,125400.0
2014-05-23 09:30:00,42.12,42.17,42.11,42.17,114800.0,30.0701,30.1058,30.063,30.1058,114800.0
2014-05-23 10:00:00,42.17,42.21,42.16,42.21,112600.0,30.1058,30.1344,30.0987,30.1344,112600.0
2014-05-23 10:30:00,42.2,42.24,42.19,42.24,77100.0,30.1272,30.1558,30.1201,30.1558,77100.0
2014-05-23 11:00:00,42.24,42.29,42.24,42.25,133900.0,30.1558,30.1915,30.1558,30.1629,133900.0
2014-05-23 11:30:00,42.25,42.27,42.22,42.23,74600.0,30.1629,30.1772,30.1415,30.1486,74600.0
2014-05-23 12:00:00,42.24,42.25,42.23,42.25,40800.0,30.1558,30.1629,30.1486,30.1629,40800.0
2014-05-23 12:30:00,42.25,42.28,42.25,42.27,65900.0,30.1629,30.1843,30.1629,30.1772,65900.0
2014-05-23 13:00:00,42.27,42.27,42.26,42.27,42600.0,30.1772,30.1772,30.17,30.1772,42600.0
2014-05-23 13:30:00,42.27,42.29,42.26,42.29,125300.0,30.1772,30.1915,30.17,30.1915,125300.0
2014-05-23 14:00:00,42.28,42.29,42.26,42.27,66700.0,30.1843,30.1915,30.17,30.1772,66700.0
2014-05-23 14:30:00,42.27,42.28,42.26,42.27,80300.0,30.1772,30.1843,30.17,30.1772,80300.0
2014-05-23 15:00:00,42.27,42.29,42.27,42.28,119500.0,30.1772,30.1915,30.1772,30.1843,119500.0
2014-05-23 15:30:00,42.28,42.29,42.24,42.24,194100.0,30.1843,30.1915,30.1558,30.1558,194100.0
2014-05-27 09:30:00,42.51,42.52,42.47,42.52,449300.0,30.3485,30.3557,30.32,30.3557,449300.0
2014-05-27 10:00:00,42.51,42.53,42.48,42.52,147400.0,30.3485,30.3628,30.3271,30.3557,147400.0
2014-05-27 10:30:00,42.52,42.52,42.47,42.48,90700.0,30.3557,30.3557,30.32,30.3271,90700.0
2014-05-27 11:00:00,42.48,42.49,42.46,42.46,243200.0,30.3271,30.3342,30.3128,30.3128,243200.0
2014-05-27 11:30:00,42.46,42.47,42.41,42.42,115200.0,30.3128,30.32,30.2771,30.2843,115200.0
2014-05-27 12:00:00,42.41,42.42,42.38,42.39,63000.0,30.2771,30.2843,30.2557,30.2629,63000.0
2014-05-27 12:30:00,42.39,42.4,42.36,42.38,159900.0,30.2629,30.27,30.2414,30.2557,159900.0
2014-05-27 13:00:00,42.38,42.4,42.36,42.39,129600.0,30.2557,30.27,30.2414,30.2629,129600.0
2014-05-27 13:30:00,42.4,42.41,42.38,42.41,78300.0,30.27,30.2771,30.2557,30.2771,78300.0
2014-05-27 14:00:00,42.41,42.44,42.4,42.43,105900.0,30.2771,30.2986,30.27,30.2914,105900.0
2014-05-27 14:30:00,42.44,42.47,42.43,42.47,197200.0,30.2986,30.32,30.2914,30.32,197200.0
2014-05-27 15:00:00,42.47,42.5,42.46,42.5,219700.0,30.32,30.3414,30.3128,30.3414,219700.0
2014-05-27 15:30:00,42.5,42.52,42.49,42.5,283300.0,30.3414,30.3557,30.3342,30.3414,283300.0
2014-05-28 09:30:00,42.4,42.43,42.38,42.4,260600.0,30.27,30.2914,30.2557,30.27,260600.0
2014-05-28 10:00:00,42.39,42.4,42.32,42.37,157300.0,30.2629,30.27,30.2129,30.2486,157300.0
2014-05-28 10:30:00,42.37,42.38,42.32,42.37,70800.0,30.2486,30.2557,30.2129,30.2486,70800.0
2014-05-28 11:00:00,42.37,42.41,42.37,42.4,63300.0,30.2486,30.2771,30.2486,30.27,63300.0
2014-05-28 11:30:00,42.4,42.45,42.39,42.39,106800.0,30.27,30.3057,30.2629,30.2629,106800.0
2014-05-28 12:00:00,42.4,42.44,42.37,42.38,85600.0,30.27,30.2986,30.2486,30.2557,85600.0
2014-05-28 12:30:00,42.38,42.4,42.36,42.4,126900.0,30.2557,30.27,30.2414,30.27,126900.0
2014-05-28 13:00:00,42.4,42.41,42.38,42.41,74200.0,30.27,30.2771,30.2557,30.2771,74200.0
2014-05-28 13:30:00,42.4,42.44,42.4,42.43,83300.0,30.27,30.2986,30.27,30.2914,83300.0
2014-05-28 14:00:00,42.43,42.44,42.41,42.41,117900.0,30.2914,30.2986,30.2771,30.2771,117900.0
2014-05-28 14:30:00,42.41,42.43,42.39,42.41,194900.0,30.2771,30.2914,30.2629,30.2771,194900.0
2014-05-28 15:00:00,42.42,42.44,42.41,42.43,242400.0,30.2843,30.2986,30.2771,30.2914,242400.0
2014-05-28 15:30:00,42.43,42.44,42.39,42.4,379900.0,30.2914,30.2986,30.2629,30.27,379900.0
2014-05-29 09:30:00,42.58,42.59,42.52,42.56,103300.0,30.3985,30.4056,30.3557,30.3842,103300.0
2014-05-29 10:00:00,42.55,42.56,42.5,42.55,210300.0,30.3771,30.3842,30.3414,30.3771,210300.0
2014-05-29 10:30:00,42.55,42.58,42.53,42.55,275300.0,30.3771,30.3985,30.3628,30.3771,275300.0
2014-05-29 11:00:00,42.55,42.58,42.54,42.58,140200.0,30.3771,30.3985,30.3699,30.3985,140200.0
2014-05-29 11:30:00,42.57,42.59,42.55,42.56,128900.0,30.3914,30.4056,30.3771,30.3842,128900.0
2014-05-29 12:00:00,42.56,42.59,42.55,42.57,167900.0,30.3842,30.4056,30.3771,30.3914,167900.0
2014-05-29 12:30:00,42.57,42.58,42.56,42.58,52900.0,30.3914,30.3985,30.3842,30.3985,52900.0
2014-05-29 13:00:00,42.58,42.58,42.56,42.58,86000.0,30.3985,30.3985,30.3842,30.3985,86000.0
2014-05-29 13:30:00,42.58,42.58,42.56,42.56,82400.0,30.3985,30.3985,30.3842,30.3842,82400.0
2014-05-29 14:00:00,42.55,42.59,42.55,42.59,116800.0,30.3771,30.4056,30.3771,30.4056,116800.0
2014-05-29 14:30:00,42.59,42.63,42.58,42.62,206500.0,30.4056,30.4342,30.3985,30.4271,206500.0
2014-05-29 15:00:00,42.62,42.64,42.61,42.64,279200.0,30.4271,30.4413,30.4199,30.4413,279200.0
2014-05-29 15:30:00,42.64,42.66,42.63,42.65,292700.0,30.4413,30.4556,30.4342,30.4485,292700.0
2014-05-30 09:30:00,42.6,42.62,42.55,42.56,321800.0,30.4128,30.4271,30.3771,30.3842,321800.0
2014-05-30 10:00:00,42.55,42.62,42.55,42.61,114200.0,30.3771,30.4271,30.3771,30.4199,114200.0
2014-05-30 10:30:00,42.6,42.66,42.58,42.66,148100.0,30.4128,30.4556,30.3985,30.4556,148100.0
2014-05-30 11:00:00,42.66,42.67,42.59,42.6,230700.0,30.4556,30.4628,30.4056,30.4128,230700.0
2014-05-30 11:30:00,42.59,42.65,42.59,42.64,118100.0,30.4056,30.4485,30.4056,30.4413,118100.0
2014-05-30 12:00:00,42.63,42.66,42.61,42.63,124300.0,30.4342,30.4556,30.4199,30.4342,124300.0
2014-05-30 12:30:00,42.63,42.63,42.59,42.61,161700.0,30.4342,30.4342,30.4056,30.4199,161700.0
2014-05-30 13:00:00,42.61,42.62,42.59,42.61,480300.0,30.4199,30.4271,30.4056,30.4199,480300.0
2014-05-30 13:30:00,42.61,42.61,42.59,42.61,106700.0,30.4199,30.4199,30.4056,30.4199,106700.0
2014-05-30 14:00:00,42.61,42.63,42.6,42.63,117700.0,30.4199,30.4342,30.4128,30.4342,117700.0
2014-05-30 14:30:00,42.63,42.65,42.62,42.62,330600.0,30.4342,30.4485,30.4271,30.4271,330600.0
2014-05-30 15:00:00,42.62,42.63,42.6,42.6,186400.0,30.4271,30.4342,30.4128,30.4128,186400.0
2014-05-30 15:30:00,42.61,42.65,42.6,42.63,608100.0,30.4199,30.4485,30.4128,30.4342,608100.0
2014-06-02 09:30:00,42.77,42.78,42.7,42.7,203000.0,30.5341,30.5413,30.4842,30.4842,203000.0
2014-06-02 10:00:00,42.7,42.71,42.65,42.69,362800.0,30.4842,30.4913,30.4485,30.477,362800.0
2014-06-02 10:30:00,42.68,42.69,42.65,42.68,103700.0,30.4699,30.477,30.4485,30.4699,103700.0
2014-06-02 11:00:00,42.69,42.75,42.69,42.75,138900.0,30.477,30.5199,30.477,30.5199,138900.0
2014-06-02 11:30:00,42.75,42.75,42.7,42.73,405300.0,30.5199,30.5199,30.4842,30.5056,405300.0
2014-06-02 12:00:00,42.72,42.73,42.67,42.69,55900.0,30.4984,30.5056,30.4628,30.477,55900.0
2014-06-02 12:30:00,42.68,42.69,42.67,42.69,32500.0,30.4699,30.477,30.4628,30.477,32500.0
2014-06-02 13:00:00,42.69,42.71,42.68,42.71,67800.0,30.477,30.4913,30.4699,30.4913,67800.0
2014-06-02 13:30:00,42.71,42.74,42.7,42.74,92400.0,30.4913,30.5127,30.4842,30.5127,92400.0
2014-06-02 14:00:00,42.74,42.75,42.72,42.75,128800.0,30.5127,30.5199,30.4984,30.5199,128800.0
2014-06-02 14:30:00,42.74,42.75,42.73,42.75,120400.0,30.5127,30.5199,30.5056,30.5199,120400.0
2014-06-02 15:00:00,42.75,42.75,42.71,42.72,214700.0,30.5199,30.5199,30.4913,30.4984,214700.0
2014-06-02 15:30:00,42.71,42.74,42.71,42.73,210100.0,30.4913,30.5127,30.4913,30.5056,210100.0
2014-06-03 09:30:00,42.57,42.66,42.57,42.66,167100.0,30.3914,30.4556,30.3914,30.4556,167100.0
2014-06-03 10:00:00,42.65,42.67,42.64,42.65,118600.0,30.4485,30.4628,30.4413,30.4485,118600.0
2014-06-03 10:30:00,42.65,42.65,42.6,42.61,88900.0,30.4485,30.4485,30.4128,30.4199,88900.0
2014-06-03 11:00:00,42.61,42.65,42.59,42.63,47400.0,30.4199,30.4485,30.4056,30.4342,47400.0
2014-06-03 11:30:00,42.62,42.64,42.6,42.62,104400.0,30.4271,30.4413,30.4128,30.4271,104400.0
2014-06-03 12:00:00,42.61,42.66,42.61,42.66,130300.0,30.4199,30.4556,30.4199,30.4556,130300.0
2014-06-03 12:30:00,42.66,42.66,42.64,42.65,47500.0,30.4556,30.4556,30.4413,30.4485,47500.0
2014-06-03 13:00:00,42.65,42.66,42.63,42.65,86600.0,30.4485,30.4556,30.4342,30.4485,86600.0
2014-06-03 13:30:00,42.65,42.66,42.63,42.65,42100.0,30.4485,30.4556,30.4342,30.4485,42100.0
2014-06-03 14:00:00,42.64,42.66,42.64,42.66,108500.0,30.4413,30.4556,30.4413,30.4556,108500.0
2014-06-03 14:30:00,42.65,42.67,42.64,42.64,471800.0,30.4485,30.4628,30.4413,30.4413,471800.0
2014-06-03 15:00:00,42.64,42.66,42.62,42.66,232700.0,30.4413,30.4556,30.4271,30.4556,232700.0
2014-06-03 15:30:00,42.66,42.66,42.64,42.65,179500.0,30.4556,30.4556,30.4413,30.4485,179500.0
2014-06-04 09:30:00,42.58,42.58,42.5,42.56,187100.0,30.3985,30.3985,30.3414,30.3842,187100.0
2014-06-04 10:00:00,42.55,42.57,42.52,42.53,136200.0,30.3771,30.3914,30.3557,30.3628,136200.0
2014-06-04 10:30:00,42.54,42.61,42.53,42.61,149200.0,30.3699,30.4199,30.3628,30.4199,149200.0
2014-06-04 11:00:00,42.61,42.62,42.58,42.62,62700.0,30.4199,30.4271,30.3985,30.4271,62700.0
2014-06-04 11:30:00,42.61,42.63,42.59,42.61,73100.0,30.4199,30.4342,30.4056,30.4199,73100.0
2014-06-04 12:00:00,42.6,42.61,42.59,42.61,125200.0,30.4128,30.4199,30.4056,30.4199,125200.0
2014-06-04 12:30:00,42.62,42.65,42.61,42.65,70400.0,30.4271,30.4485,30.4199,30.4485,70400.0
2014-06-04 13:00:00,42.64,42.65,42.63,42.64,66900.0,30.4413,30.4485,30.4342,30.4413,66900.0
2014-06-04 13:30:00,42.64,42.66,42.63,42.66,82800.0,30.4413,30.4556,30.4342,30.4556,82800.0
2014-06-04 14:00:00,42.67,42.67,42.65,42.66,72700.0,30.4628,30.4628,30.4485,30.4556,72700.0
2014-06-04 14:30:00,42.66,42.67,42.64,42.66,152000.0,30.4556,30.4628,30.4413,30.4556,152000.0
2014-06-04 15:00:00,42.66,42.68,42.65,42.66,291300.0,30.4556,30.4699,30.4485,30.4556,291300.0
2014-06-04 15:30:00,42.67,42.69,42.65,42.66,506500.0,30.4628,30.477,30.4485,30.4556,506500.0
2014-06-05 09:30:00,42.79,42.79,42.7,42.73,223200.0,30.5484,30.5484,30.4842,30.5056,223200.0
2014-06-05 10:00:00,42.72,42.75,42.61,42.74,172100.0,30.4984,30.5199,30.4199,30.5127,172100.0
2014-06-05 10:30:00,42.74,42.78,42.71,42.73,82300.0,30.5127,30.5413,30.4913,30.5056,82300.0
2014-06-05 11:00:00,42.73,42.81,42.73,42.78,172200.0,30.5056,30.5627,30.5056,30.5413,172200.0
2014-06-05 11:30:00,42.78,42.85,42.76,42.85,116500.0,30.5413,30.5913,30.527,30.5913,116500.0
2014-06-05 12:00:00,42.85,42.91,42.85,42.9,67500.0,30.5913,30.6341,30.5913,30.627,67500.0
2014-06-05 12:30:00,42.9,42.93,42.89,42.89,51500.0,30.627,30.6484,30.6198,30.6198,51500.0
2014-06-05 13:00:00,42.89,42.91,42.87,42.88,103200.0,30.6198,30.6341,30.6055,30.6127,103200.0
2014-06-05 13:30:00,42.89,42.95,42.89,42.94,98400.0,30.6198,30.6626,30.6198,30.6555,98400.0
2014-06-05 14:00:00,42.94,42.98,42.93,42.97,130000.0,30.6555,30.6841,30.6484,30.6769,130000.0
2014-06-05 14:30:00,42.98,42.98,42.93,42.93,84900.0,30.6841,30.6841,30.6484,30.6484,84900.0
2014-06-05 15:00:00,42.94,42.95,42.93,42.93,99800.0,30.6555,30.6626,30.6484,30.6484,99800.0
2014-06-05 15:30:00,42.93,42.95,42.93,42.94,264800.0,30.6484,30.6626,30.6484,30.6555,264800.0
2014-06-06 09:30:00,43.01,43.05,42.98,43.04,211300.0,30.7055,30.734,30.6841,30.7269,211300.0
2014-06-06 10:00:00,43.04,43.07,43.03,43.05,128500.0,30.7269,30.7483,30.7198,30.734,128500.0
2014-06-06 10:30:00,43.05,43.08,43.05,43.05,215200.0,30.734,30.7555,30.734,30.734,215200.0
2014-06-06 11:00:00,43.05,43.08,43.05,43.06,178200.0,30.734,30.7555,30.734,30.7412,178200.0
2014-06-06 11:30:00,43.07,43.09,43.07,43.08,109800.0,30.7483,30.7626,30.7483,30.7555,109800.0
2014-06-06 12:00:00,43.08,43.09,43.07,43.09,29100.0,30.7555,30.7626,30.7483,30.7626,29100.0
2014-06-06 12:30:00,43.09,43.15,43.08,43.13,111400.0,30.7626,30.8054,30.7555,30.7912,111400.0
2014-06-06 13:00:00,43.13,43.13,43.1,43.13,138400.0,30.7912,30.7912,30.7697,30.7912,138400.0
2014-06-06 13:30:00,43.13,43.13,43.1,43.12,125300.0,30.7912,30.7912,30.7697,30.784,125300.0
2014-06-06 14:00:00,43.12,43.15,43.11,43.14,374300.0,30.784,30.8054,30.7769,30.7983,374300.0
2014-06-06 14:30:00,43.13,43.15,43.12,43.14,212200.0,30.7912,30.8054,30.784,30.7983,212200.0
2014-06-06 15:00:00,43.14,43.17,43.13,43.16,185200.0,30.7983,30.8197,30.7912,30.8126,185200.0
2014-06-06 15:30:00,43.16,43.16,43.12,43.16,315900.0,30.8126,30.8126,30.784,30.8126,315900.0
2014-06-09 09:30:00,43.02,43.04,42.98,43.01,188700.0,30.7126,30.7269,30.6841,30.7055,188700.0
2014-06-09 10:00:00,43.02,43.03,43.0,43.02,92200.0,30.7126,30.7198,30.6983,30.7126,92200.0
2014-06-09 10:30:00,43.02,43.05,43.0,43.05,58400.0,30.7126,30.734,30.6983,30.734,58400.0
2014-06-09 11:00:00,43.05,43.11,43.03,43.11,214700.0,30.734,30.7769,30.7198,30.7769,214700.0
2014-06-09 11:30:00,43.1,43.16,43.1,43.13,78400.0,30.7697,30.8126,30.7697,30.7912,78400.0
2014-06-09 12:00:00,43.13,43.13,43.11,43.11,105900.0,30.7912,30.7912,30.7769,30.7769,105900.0
2014-06-09 12:30:00,43.11,43.15,43.11,43.13,58900.0,30.7769,30.8054,30.7769,30.7912,58900.0
2014-06-09 13:00:00,43.11,43.13,43.1,43.11,54100.0,30.7769,30.7912,30.7697,30.7769,54100.0
2014-06-09 13:30:00,43.11,43.12,43.1,43.11,99300.0,30.7769,30.784,30.7697,30.7769,99300.0
2014-06-09 14:00:00,43.1,43.11,43.07,43.07,146400.0,30.7697,30.7769,30.7483,30.7483,146400.0
2014-06-09 14:30:00,43.07,43.12,43.06,43.11,211600.0,30.7483,30.784,30.7412,30.7769,211600.0
2014-06-09 15:00:00,43.11,43.14,43.1,43.13,135600.0,30.7769,30.7983,30.7697,30.7912,135600.0
2014-06-09 15:30:00,43.14,43.15,43.12,43.14,255600.0,30.7983,30.8054,30.784,30.7983,255600.0
2014-06-10 09:30:00,42.98,42.98,42.92,42.94,3303900.0,30.6841,30.6841,30.6412,30.6555,3303900.0
2014-06-10 10:00:00,42.95,42.95,42.9,42.94,125700.0,30.6626,30.6626,30.627,30.6555,125700.0
2014-06-10 10:30:00,42.94,42.96,42.91,42.95,172900.0,30.6555,30.6698,30.6341,30.6626,172900.0
2014-06-10 11:00:00,42.96,42.99,42.95,42.98,177700.0,30.6698,30.6912,30.6626,30.6841,177700.0
2014-06-10 11:30:00,42.98,43.03,42.98,43.01,134500.0,30.6841,30.7198,30.6841,30.7055,134500.0
2014-06-10 12:00:00,43.01,43.02,42.98,43.02,84800.0,30.7055,30.7126,30.6841,30.7126,84800.0
2014-06-10 12:30:00,43.02,43.02,42.99,43.01,176700.0,30.7126,30.7126,30.6912,30.7055,176700.0
2014-06-10 13:00:00,43.01,43.01,42.98,43.0,202200.0,30.7055,30.7055,30.6841,30.6983,202200.0
2014-06-10 13:30:00,43.0,43.02,42.99,43.01,137500.0,30.6983,30.7126,30.6912,30.7055,137500.0
2014-06-10 14:00:00,43.02,43.03,43.01,43.03,129800.0,30.7126,30.7198,30.7055,30.7198,129800.0
2014-06-10 14:30:00,43.02,43.04,43.01,43.03,109500.0,30.7126,30.7269,30.7055,30.7198,109500.0
2014-06-10 15:00:00,43.04,43.05,43.03,43.04,257900.0,30.7269,30.734,30.7198,30.7269,257900.0
2014-06-10 15:30:00,43.04,43.06,43.03,43.05,222300.0,30.7269,30.7412,30.7198,30.734,222300.0
2014-06-11 09:30:00,42.91,42.92,42.88,42.9,135400.0,30.6341,30.6412,30.6127,30.627,135400.0
2014-06-11 10:00:00,42.9,42.93,42.84,42.85,491700.0,30.627,30.6484,30.5841,30.5913,491700.0
2014-06-11 10:30:00,42.84,42.87,42.82,42.85,123200.0,30.5841,30.6055,30.5698,30.5913,123200.0
2014-06-11 11:00:00,42.86,42.88,42.83,42.85,110000.0,30.5984,30.6127,30.577,30.5913,110000.0
2014-06-11 11:30:00,42.85,42.88,42.83,42.88,85200.0,30.5913,30.6127,30.577,30.6127,85200.0
2014-06-11 12:00:00,42.88,42.91,42.87,42.88,132600.0,30.6127,30.6341,30.6055,30.6127,132600.0
2014-06-11 12:30:00,42.88,42.89,42.87,42.88,103600.0,30.6127,30.6198,30.6055,30.6127,103600.0
2014-06-11 13:00:00,42.88,42.89,42.85,42.86,90300.0,30.6127,30.6198,30.5913,30.5984,90300.0
2014-06-11 13:30:00,42.86,42.87,42.83,42.84,87600.0,30.5984,30.6055,30.577,30.5841,87600.0
2014-06-11 14:00:00,42.84,42.84,42.79,42.81,135700.0,30.5841,30.5841,30.5484,30.5627,135700.0
2014-06-11 14:30:00,42.81,42.83,42.8,42.81,245500.0,30.5627,30.577,30.5556,30.5627,245500.0
2014-06-11 15:00:00,42.82,42.83,42.8,42.83,186400.0,30.5698,30.577,30.5556,30.577,186400.0
2014-06-11 15:30:00,42.83,42.87,42.83,42.84,224800.0,30.577,30.6055,30.577,30.5841,224800.0
2014-06-12 09:30:00,42.99,42.99,42.94,42.97,168100.0,30.6912,30.6912,30.6555,30.6769,168100.0
2014-06-12 10:00:00,42.98,42.99,42.92,42.93,198000.0,30.6841,30.6912,30.6412,30.6484,198000.0
2014-06-12 10:30:00,42.93,42.95,42.9,42.94,109000.0,30.6484,30.6626,30.627,30.6555,109000.0
2014-06-12 11:00:00,42.94,43.02,42.94,43.01,75100.0,30.6555,30.7126,30.6555,30.7055,75100.0
2014-06-12 11:30:00,43.01,43.01,42.94,42.94,57400.0,30.7055,30.7055,30.6555,30.6555,57400.0
2014-06-12 12:00:00,42.94,42.94,42.91,42.93,72900.0,30.6555,30.6555,30.6341,30.6484,72900.0
2014-06-12 12:30:00,42.93,42.95,42.9,42.92,86100.0,30.6484,30.6626,30.627,30.6412,86100.0
2014-06-12 13:00:00,42.92,42.93,42.9,42.91,81900.0,30.6412,30.6484,30.627,30.6341,81900.0
2014-06-12 13:30:00,42.91,42.91,42.82,42.82,117900.0,30.6341,30.6341,30.5698,30.5698,117900.0
2014-06-12 14:00:00,42.81,42.85,42.81,42.84,103200.0,30.5627,30.5913,30.5627,30.5841,103200.0
2014-06-12 14:30:00,42.84,42.84,42.8,42.8,268600.0,30.5841,30.5841,30.5556,30.5556,268600.0
2014-06-12 15:00:00,42.8,42.82,42.78,42.8,239600.0,30.5556,30.5698,30.5413,30.5556,239600.0
2014-06-12 15:30:00,42.81,42.84,42.77,42.84,216700.0,30.5627,30.5841,30.5341,30.5841,216700.0
2014-06-13 09:30:00,42.85,42.87,42.78,42.82,259800.0,30.5913,30.6055,30.5413,30.5698,259800.0
2014-06-13 10:00:00,42.82,42.87,42.78,42.85,185600.0,30.5698,30.6055,30.5413,30.5913,185600.0
2014-06-13 10:30:00,42.84,42.88,42.83,42.88,83000.0,30.5841,30.6127,30.577,30.6127,83000.0
2014-06-13 11:00:00,42.88,42.93,42.85,42.86,57400.0,30.6127,30.6484,30.5913,30.5984,57400.0
2014-06-13 11:30:00,42.86,42.86,42.81,42.83,86000.0,30.5984,30.5984,30.5627,30.577,86000.0
2014-06-13 12:00:00,42.83,42.85,42.82,42.83,57000.0,30.577,30.5913,30.5698,30.577,57000.0
2014-06-13 12:30:00,42.82,42.83,42.75,42.77,131800.0,30.5698,30.577,30.5199,30.5341,131800.0
2014-06-13 13:00:00,42.77,42.81,42.76,42.77,109200.0,30.5341,30.5627,30.527,30.5341,109200.0
2014-06-13 13:30:00,42.77,42.81,42.76,42.8,68200.0,30.5341,30.5627,30.527,30.5556,68200.0
2014-06-13 14:00:00,42.8,42.81,42.79,42.81,115400.0,30.5556,30.5627,30.5484,30.5627,115400.0
2014-06-13 14:30:00,42.81,42.83,42.8,42.82,152400.0,30.5627,30.577,30.5556,30.5698,152400.0
2014-06-13 15:00:00,42.82,42.87,42.82,42.82,162800.0,30.5698,30.6055,30.5698,30.5698,162800.0
2014-06-13 15:30:00,42.81,42.85,42.8,42.85,225300.0,30.5627,30.5913,30.5556,30.5913,225300.0
2014-06-16 09:30:00,42.76,42.85,42.76,42.82,146500.0,30.527,30.5913,30.527,30.5698,146500.0
2014-06-16 10:00:00,42.83,42.9,42.82,42.88,141100.0,30.577,30.627,30.5698,30.6127,141100.0
2014-06-16 10:30:00,42.88,42.92,42.87,42.88,123300.0,30.6127,30.6412,30.6055,30.6127,123300.0
2014-06-16 11:00:00,42.87,42.87,42.8,42.83,114600.0,30.6055,30.6055,30.5556,30.577,114600.0
2014-06-16 11:30:00,42.82,42.82,42.77,42.82,184500.0,30.5698,30.5698,30.5341,30.5698,184500.0
2014-06-16 12:00:00,42.81,42.84,42.79,42.83,61900.0,30.5627,30.5841,30.5484,30.577,61900.0
2014-06-16 12:30:00,42.83,42.84,42.81,42.83,73200.0,30.577,30.5841,30.5627,30.577,73200.0
2014-06-16 13:00:00,42.83,42.87,42.82,42.87,95600.0,30.577,30.6055,30.5698,30.6055,95600.0
2014-06-16 13:30:00,42.87,42.89,42.84,42.84,81700.0,30.6055,30.6198,30.5841,30.5841,81700.0
2014-06-16 14:00:00,42.85,42.87,42.84,42.85,114200.0,30.5913,30.6055,30.5841,30.5913,114200.0
2014-06-16 14:30:00,42.85,42.86,42.83,42.84,75200.0,30.5913,30.5984,30.577,30.5841,75200.0
2014-06-16 15:00:00,42.83,42.86,42.81,42.86,201800.0,30.577,30.5984,30.5627,30.5984,201800.0
2014-06-16 15:30:00,42.85,42.88,42.84,42.87,216600.0,30.5913,30.6127,30.5841,30.6055,216600.0
2014-06-17 09:30:00,42.69,42.8,42.67,42.79,166500.0,30.477,30.5556,30.4628,30.5484,166500.0
2014-06-17 10:00:00,42.79,42.83,42.78,42.8,206800.0,30.5484,30.577,30.5413,30.5556,206800.0
2014-06-17 10:30:00,42.8,42.8,42.73,42.79,112000.0,30.5556,30.5556,30.5056,30.5484,112000.0
2014-06-17 11:00:00,42.78,42.8,42.75,42.79,231300.0,30.5413,30.5556,30.5199,30.5484,231300.0
2014-06-17 11:30:00,42.78,42.82,42.78,42.82,102500.0,30.5413,30.5698,30.5413,30.5698,102500.0
2014-06-17 12:00:00,42.82,42.83,42.8,42.8,305600.0,30.5698,30.577,30.5556,30.5556,305600.0
2014-06-17 12:30:00,42.81,42.83,42.8,42.8,1110900.0,30.5627,30.577,30.5556,30.5556,1110900.0
2014-06-17 13:00:00,42.8,42.81,42.78,42.79,274400.0,30.5556,30.5627,30.5413,30.5484,274400.0
2014-06-17 13:30:00,42.79,42.82,42.79,42.81,201400.0,30.5484,30.5698,30.5484,30.5627,201400.0
2014-06-17 14:00:00,42.8,42.82,42.79,42.82,138600.0,30.5556,30.5698,30.5484,30.5698,138600.0
2014-06-17 14:30:00,42.82,42.83,42.8,42.83,248400.0,30.5698,30.577,30.5556,30.577,248400.0
2014-06-17 15:00:00,42.83,42.83,42.8,42.81,299200.0,30.577,30.577,30.5556,30.5627,299200.0
2014-06-17 15:30:00,42.81,42.83,42.8,42.81,552800.0,30.5627,30.577,30.5556,30.5627,552800.0
2014-06-18 09:30:00,42.86,42.91,42.86,42.9,234400.0,30.5984,30.6341,30.5984,30.627,234400.0
2014-06-18 10:00:00,42.91,42.93,42.87,42.88,324900.0,30.6341,30.6484,30.6055,30.6127,324900.0
2014-06-18 10:30:00,42.88,42.89,42.83,42.83,236000.0,30.6127,30.6198,30.577,30.577,236000.0
2014-06-18 11:00:00,42.83,42.87,42.82,42.85,467200.0,30.577,30.6055,30.5698,30.5913,467200.0
2014-06-18 11:30:00,42.85,42.85,42.83,42.84,569000.0,30.5913,30.5913,30.577,30.5841,569000.0
2014-06-18 12:00:00,42.84,42.85,42.83,42.83,378800.0,30.5841,30.5913,30.577,30.577,378800.0
2014-06-18 12:30:00,42.83,42.88,42.83,42.88,344600.0,30.577,30.6127,30.577,30.6127,344600.0
2014-06-18 13:00:00,42.88,42.89,42.87,42.87,66900.0,30.6127,30.6198,30.6055,30.6055,66900.0
2014-06-18 13:30:00,42.87,42.88,42.82,42.84,94100.0,30.6055,30.6127,30.5698,30.5841,94100.0
2014-06-18 14:00:00,42.84,42.99,42.73,42.99,590200.0,30.5841,30.6912,30.5056,30.6912,590200.0
2014-06-18 14:30:00,42.99,43.08,42.98,43.01,319500.0,30.6912,30.7555,30.6841,30.7055,319500.0
2014-06-18 15:00:00,43.02,43.13,43.01,43.12,151900.0,30.7126,30.7912,30.7055,30.784,151900.0
2014-06-18 15:30:00,43.13,43.2,43.13,43.18,252600.0,30.7912,30.8411,30.7912,30.8268,252600.0
2014-06-19 09:30:00,43.47,43.47,43.41,43.46,267200.0,31.0339,31.0339,30.991,31.0267,267200.0
2014-06-19 10:00:00,43.46,43.48,43.43,43.44,326200.0,31.0267,31.041,31.0053,31.0125,326200.0
2014-06-19 10:30:00,43.44,43.46,43.41,43.41,269300.0,31.0125,31.0267,30.991,30.991,269300.0
2014-06-19 11:00:00,43.41,43.42,43.37,43.38,260700.0,30.991,30.9982,30.9625,30.9696,260700.0
2014-06-19 11:30:00,43.37,43.41,43.37,43.4,168800.0,30.9625,30.991,30.9625,30.9839,168800.0
2014-06-19 12:00:00,43.39,43.42,43.39,43.4,243400.0,30.9768,30.9982,30.9768,30.9839,243400.0
2014-06-19 12:30:00,43.4,43.4,43.37,43.39,220400.0,30.9839,30.9839,30.9625,30.9768,220400.0
2014-06-19 13:00:00,43.39,43.4,43.35,43.36,311900.0,30.9768,30.9839,30.9482,30.9554,311900.0
2014-06-19 13:30:00,43.36,43.36,43.34,43.35,213400.0,30.9554,30.9554,30.9411,30.9482,213400.0
2014-06-19 14:00:00,43.34,43.37,43.34,43.37,200900.0,30.9411,30.9625,30.9411,30.9625,200900.0
2014-06-19 14:30:00,43.37,43.38,43.35,43.38,342200.0,30.9625,30.9696,30.9482,30.9696,342200.0
2014-06-19 15:00:00,43.37,43.41,43.37,43.4,365700.0,30.9625,30.991,30.9625,30.9839,365700.0
2014-06-19 15:30:00,43.4,43.42,43.39,43.4,395500.0,30.9839,30.9982,30.9768,30.9839,395500.0
2014-06-20 09:30:00,43.34,43.35,43.3,43.34,207600.0,30.9411,30.9482,30.9125,30.9411,207600.0
2014-06-20 10:00:00,43.34,43.35,43.29,43.3,345200.0,30.9411,30.9482,30.9054,30.9125,345200.0
2014-06-20 10:30:00,43.3,43.33,43.3,43.3,142500.0,30.9125,30.9339,30.9125,30.9125,142500.0
2014-06-20 11:00:00,43.3,43.33,43.28,43.29,202000.0,30.9125,30.9339,30.8982,30.9054,202000.0
2014-06-20 11:30:00,43.29,43.3,43.23,43.25,221500.0,30.9054,30.9125,30.8625,30.8768,221500.0
2014-06-20 12:00:00,43.24,43.26,43.24,43.25,47300.0,30.8697,30.884,30.8697,30.8768,47300.0
2014-06-20 12:30:00,43.26,43.26,43.24,43.25,31200.0,30.884,30.884,30.8697,30.8768,31200.0
2014-06-20 13:00:00,43.25,43.26,43.24,43.26,71300.0,30.8768,30.884,30.8697,30.884,71300.0
2014-06-20 13:30:00,43.26,43.27,43.24,43.26,75600.0,30.884,30.8911,30.8697,30.884,75600.0
2014-06-20 14:00:00,43.25,43.28,43.25,43.25,126400.0,30.8768,30.8982,30.8768,30.8768,126400.0
2014-06-20 14:30:00,43.26,43.26,43.25,43.26,86500.0,30.884,30.884,30.8768,30.884,86500.0
2014-06-20 15:00:00,43.26,43.26,43.24,43.25,159900.0,30.884,30.884,30.8697,30.8768,159900.0
2014-06-20 15:30:00,43.26,43.31,43.25,43.31,203300.0,30.884,30.9197,30.8768,30.9197,203300.0
2014-06-23 09:30:00,43.16,43.17,43.08,43.12,153100.0,30.8126,30.8197,30.7555,30.784,153100.0
2014-06-23 10:00:00,43.12,43.15,43.09,43.12,188100.0,30.784,30.8054,30.7626,30.784,188100.0
2014-06-23 10:30:00,43.13,43.17,43.13,43.14,112600.0,30.7912,30.8197,30.7912,30.7983,112600.0
2014-06-23 11:00:00,43.14,43.15,43.09,43.09,85700.0,30.7983,30.8054,30.7626,30.7626,85700.0
2014-06-23 11:30:00,43.08,43.1,43.03,43.09,305000.0,30.7555,30.7697,30.7198,30.7626,305000.0
2014-06-23 12:00:00,43.08,43.12,43.08,43.12,103200.0,30.7555,30.784,30.7555,30.784,103200.0
2014-06-23 12:30:00,43.12,43.13,43.11,43.12,61900.0,30.784,30.7912,30.7769,30.784,61900.0
2014-06-23 13:00:00,43.13,43.14,43.11,43.12,93800.0,30.7912,30.7983,30.7769,30.784,93800.0
2014-06-23 13:30:00,43.12,43.13,43.11,43.13,170800.0,30.784,30.7912,30.7769,30.7912,170800.0
2014-06-23 14:00:00,43.13,43.16,43.12,43.16,170200.0,30.7912,30.8126,30.784,30.8126,170200.0
2014-06-23 14:30:00,43.16,43.17,43.15,43.16,71400.0,30.8126,30.8197,30.8054,30.8126,71400.0
2014-06-23 15:00:00,43.16,43.17,43.15,43.16,223800.0,30.8126,30.8197,30.8054,30.8126,223800.0
2014-06-23 15:30:00,43.17,43.22,43.16,43.2,253300.0,30.8197,30.8554,30.8126,30.8411,253300.0
2014-06-24 09:30:00,42.64,42.66,42.61,42.62,293800.0,30.8093,30.8237,30.7876,30.7948,293800.0
2014-06-24 10:00:00,42.62,42.67,42.61,42.67,140400.0,30.7948,30.831,30.7876,30.831,140400.0
2014-06-24 10:30:00,42.68,42.69,42.66,42.68,82900.0,30.8382,30.8454,30.8237,30.8382,82900.0
2014-06-24 11:00:00,42.68,42.69,42.66,42.68,135600.0,30.8382,30.8454,30.8237,30.8382,135600.0
2014-06-24 11:30:00,42.67,42.68,42.63,42.67,186400.0,30.831,30.8382,30.8021,30.831,186400.0
2014-06-24 12:00:00,42.67,42.67,42.65,42.65,119600.0,30.831,30.831,30.8165,30.8165,119600.0
2014-06-24 12:30:00,42.66,42.67,42.63,42.63,141400.0,30.8237,30.831,30.8021,30.8021,141400.0
2014-06-24 13:00:00,42.64,42.64,42.57,42.59,123400.0,30.8093,30.8093,30.7587,30.7732,123400.0
2014-06-24 13:30:00,42.59,42.61,42.57,42.58,72500.0,30.7732,30.7876,30.7587,30.7659,72500.0
2014-06-24 14:00:00,42.59,42.6,42.55,42.55,102600.0,30.7732,30.7804,30.7443,30.7443,102600.0
2014-06-24 14:30:00,42.54,42.55,42.52,42.54,139100.0,30.737,30.7443,30.7226,30.737,139100.0
2014-06-24 15:00:00,42.53,42.53,42.43,42.44,396800.0,30.7298,30.7298,30.6576,30.6648,396800.0
2014-06-24 15:30:00,42.44,42.47,42.41,42.45,308500.0,30.6648,30.6865,30.6431,30.672,308500.0
2014-06-25 09:30:00,42.26,42.36,42.21,42.34,667700.0,30.5347,30.607,30.4986,30.5925,667700.0
2014-06-25 10:00:00,42.34,42.37,42.31,42.35,222100.0,30.5925,30.6142,30.5709,30.5998,222100.0
2014-06-25 10:30:00,42.35,42.41,42.31,42.41,198300.0,30.5998,30.6431,30.5709,30.6431,198300.0
2014-06-25 11:00:00,42.41,42.43,42.38,42.41,339500.0,30.6431,30.6576,30.6214,30.6431,339500.0
2014-06-25 11:30:00,42.41,42.41,42.34,42.36,166700.0,30.6431,30.6431,30.5925,30.607,166700.0
2014-06-25 12:00:00,42.36,42.39,42.34,42.37,84200.0,30.607,30.6287,30.5925,30.6142,84200.0
2014-06-25 12:30:00,42.37,42.38,42.35,42.36,53000.0,30.6142,30.6214,30.5998,30.607,53000.0
2014-06-25 13:00:00,42.35,42.41,42.35,42.4,82500.0,30.5998,30.6431,30.5998,30.6359,82500.0
2014-06-25 13:30:00,42.4,42.43,42.39,42.43,94700.0,30.6359,30.6576,30.6287,30.6576,94700.0
2014-06-25 14:00:00,42.42,42.45,42.41,42.45,2461700.0,30.6503,30.672,30.6431,30.672,2461700.0
2014-06-25 14:30:00,42.45,42.46,42.42,42.43,129700.0,30.672,30.6792,30.6503,30.6576,129700.0
2014-06-25 15:00:00,42.42,42.45,42.42,42.44,175800.0,30.6503,30.672,30.6503,30.6648,175800.0
2014-06-25 15:30:00,42.45,42.49,42.44,42.48,363300.0,30.672,30.7009,30.6648,30.6937,363300.0
2014-06-26 09:30:00,42.44,42.44,42.14,42.22,354800.0,30.6648,30.6648,30.448,30.5058,354800.0
2014-06-26 10:00:00,42.21,42.3,42.19,42.29,272400.0,30.4986,30.5636,30.4842,30.5564,272400.0
2014-06-26 10:30:00,42.3,42.32,42.26,42.31,121800.0,30.5636,30.5781,30.5347,30.5709,121800.0
2014-06-26 11:00:00,42.33,42.36,42.3,42.31,94200.0,30.5853,30.607,30.5636,30.5709,94200.0
2014-06-26 11:30:00,42.31,42.4,42.31,42.38,104800.0,30.5709,30.6359,30.5709,30.6214,104800.0
2014-06-26 12:00:00,42.38,42.38,42.34,42.37,133500.0,30.6214,30.6214,30.5925,30.6142,133500.0
2014-06-26 12:30:00,42.36,42.38,42.36,42.37,57000.0,30.607,30.6214,30.607,30.6142,57000.0
2014-06-26 13:00:00,42.37,42.44,42.36,42.42,169400.0,30.6142,30.6648,30.607,30.6503,169400.0
2014-06-26 13:30:00,42.43,42.46,42.42,42.45,81000.0,30.6576,30.6792,30.6503,30.672,81000.0
2014-06-26 14:00:00,42.45,42.47,42.45,42.47,64400.0,30.672,30.6865,30.672,30.6865,64400.0
2014-06-26 14:30:00,42.47,42.47,42.45,42.46,59600.0,30.6865,30.6865,30.672,30.6792,59600.0
2014-06-26 15:00:00,42.46,42.49,42.45,42.48,160600.0,30.6792,30.7009,30.672,30.6937,160600.0
2014-06-26 15:30:00,42.48,42.49,42.45,42.47,890100.0,30.6937,30.7009,30.672,30.6865,890100.0
2014-06-27 09:30:00,42.38,42.4,42.34,42.35,364600.0,30.6214,30.6359,30.5925,30.5998,364600.0
2014-06-27 10:00:00,42.36,42.38,42.32,42.37,316300.0,30.607,30.6214,30.5781,30.6142,316300.0
2014-06-27 10:30:00,42.37,42.43,42.36,42.4,84100.0,30.6142,30.6576,30.607,30.6359,84100.0
2014-06-27 11:00:00,42.41,42.41,42.37,42.41,94700.0,30.6431,30.6431,30.6142,30.6431,94700.0
2014-06-27 11:30:00,42.4,42.41,42.39,42.41,100500.0,30.6359,30.6431,30.6287,30.6431,100500.0
2014-06-27 12:00:00,42.41,42.42,42.39,42.42,139500.0,30.6431,30.6503,30.6287,30.6503,139500.0
2014-06-27 12:30:00,42.42,42.43,42.4,42.43,80900.0,30.6503,30.6576,30.6359,30.6576,80900.0
2014-06-27 13:00:00,42.43,42.43,42.37,42.38,168200.0,30.6576,30.6576,30.6142,30.6214,168200.0
2014-06-27 13:30:00,42.39,42.42,42.38,42.41,80200.0,30.6287,30.6503,30.6214,30.6431,80200.0
2014-06-27 14:00:00,42.41,42.44,42.41,42.43,74500.0,30.6431,30.6648,30.6431,30.6576,74500.0
2014-06-27 14:30:00,42.43,42.44,42.39,42.39,184100.0,30.6576,30.6648,30.6287,30.6287,184100.0
2014-06-27 15:00:00,42.39,42.45,42.39,42.44,191200.0,30.6287,30.672,30.6287,30.6648,191200.0
2014-06-27 15:30:00,42.45,42.54,42.44,42.53,323900.0,30.672,30.737,30.6648,30.7298,323900.0
2014-06-30 09:30:00,42.49,42.51,42.45,42.5,2200000.0,30.7009,30.7154,30.672,30.7081,2200000.0
2014-06-30 10:00:00,42.5,42.55,42.5,42.53,870200.0,30.7081,30.7443,30.7081,30.7298,870200.0
2014-06-30 10:30:00,42.52,42.54,42.5,42.52,176100.0,30.7226,30.737,30.7081,30.7226,176100.0
2014-06-30 11:00:00,42.52,42.61,42.47,42.61,225800.0,30.7226,30.7876,30.6865,30.7876,225800.0
2014-06-30 11:30:00,42.61,42.61,42.53,42.55,144600.0,30.7876,30.7876,30.7298,30.7443,144600.0
2014-06-30 12:00:00,42.54,42.55,42.52,42.54,120200.0,30.737,30.7443,30.7226,30.737,120200.0
2014-06-30 12:30:00,42.53,42.55,42.53,42.54,108400.0,30.7298,30.7443,30.7298,30.737,108400.0
2014-06-30 13:00:00,42.54,42.56,42.53,42.56,188400.0,30.737,30.7515,30.7298,30.7515,188400.0
2014-06-30 13:30:00,42.56,42.57,42.53,42.53,1133800.0,30.7515,30.7587,30.7298,30.7298,1133800.0
2014-06-30 14:00:00,42.54,42.57,42.53,42.57,557500.0,30.737,30.7587,30.7298,30.7587,557500.0
2014-06-30 14:30:00,42.57,42.57,42.54,42.54,137800.0,30.7587,30.7587,30.737,30.737,137800.0
2014-06-30 15:00:00,42.54,42.56,42.53,42.55,223500.0,30.737,30.7515,30.7298,30.7443,223500.0
2014-06-30 15:30:00,42.56,42.57,42.52,42.57,837900.0,30.7515,30.7587,30.7226,30.7587,837900.0
2014-07-01 09:30:00,42.82,42.85,42.79,42.84,621100.0,30.9394,30.961,30.9177,30.9538,621100.0
2014-07-01 10:00:00,42.84,42.87,42.82,42.84,573000.0,30.9538,30.9755,30.9394,30.9538,573000.0
2014-07-01 10:30:00,42.84,42.92,42.84,42.9,241300.0,30.9538,31.0116,30.9538,30.9972,241300.0
2014-07-01 11:00:00,42.9,42.93,42.89,42.92,266800.0,30.9972,31.0188,30.9899,31.0116,266800.0
2014-07-01 11:30:00,42.92,42.92,42.9,42.91,258400.0,31.0116,31.0116,30.9972,31.0044,258400.0
2014-07-01 12:00:00,42.91,42.95,42.9,42.94,240900.0,31.0044,31.0333,30.9972,31.0261,240900.0
2014-07-01 12:30:00,42.95,42.98,42.94,42.97,171000.0,31.0333,31.055,31.0261,31.0477,171000.0
2014-07-01 13:00:00,42.96,43.02,42.96,43.02,157100.0,31.0405,31.0839,31.0405,31.0839,157100.0
2014-07-01 13:30:00,43.02,43.02,42.97,42.98,249200.0,31.0839,31.0839,31.0477,31.055,249200.0
2014-07-01 14:00:00,42.98,42.98,42.96,42.97,354900.0,31.055,31.055,31.0405,31.0477,354900.0
2014-07-01 14:30:00,42.97,42.98,42.94,42.97,225800.0,31.0477,31.055,31.0261,31.0477,225800.0
2014-07-01 15:00:00,42.97,42.98,42.94,42.97,461300.0,31.0477,31.055,31.0261,31.0477,461300.0
2014-07-01 15:30:00,42.97,42.98,42.95,42.96,605500.0,31.0477,31.055,31.0333,31.0405,605500.0
2014-07-02 09:30:00,42.95,42.95,42.9,42.95,180900.0,31.0333,31.0333,30.9972,31.0333,180900.0
2014-07-02 10:00:00,42.95,42.96,42.92,42.94,210200.0,31.0333,31.0405,31.0116,31.0261,210200.0
2014-07-02 10:30:00,42.94,43.0,42.93,42.98,282400.0,31.0261,31.0694,31.0188,31.055,282400.0
2014-07-02 11:00:00,42.98,42.99,42.95,42.97,168300.0,31.055,31.0622,31.0333,31.0477,168300.0
2014-07-02 11:30:00,42.97,42.99,42.96,42.97,125200.0,31.0477,31.0622,31.0405,31.0477,125200.0
2014-07-02 12:00:00,42.97,42.99,42.96,42.98,79200.0,31.0477,31.0622,31.0405,31.055,79200.0
2014-07-02 12:30:00,42.98,42.99,42.97,42.99,85000.0,31.055,31.0622,31.0477,31.0622,85000.0
2014-07-02 13:00:00,42.99,43.0,42.98,43.0,98200.0,31.0622,31.0694,31.055,31.0694,98200.0
2014-07-02 13:30:00,43.0,43.0,42.97,42.99,96500.0,31.0694,31.0694,31.0477,31.0622,96500.0
2014-07-02 14:00:00,43.0,43.01,42.99,43.0,109100.0,31.0694,31.0766,31.0622,31.0694,109100.0
2014-07-02 14:30:00,43.0,43.02,42.99,43.0,182000.0,31.0694,31.0839,31.0622,31.0694,182000.0
2014-07-02 15:00:00,43.0,43.02,43.0,43.01,132100.0,31.0694,31.0839,31.0694,31.0766,132100.0
2014-07-02 15:30:00,43.02,43.03,43.0,43.02,360000.0,31.0839,31.0911,31.0694,31.0839,360000.0
2014-07-03 09:30:00,43.03,43.07,42.99,43.04,254100.0,31.0911,31.12,31.0622,31.0983,254100.0
2014-07-03 10:00:00,43.03,43.09,43.03,43.07,248200.0,31.0911,31.1344,31.0911,31.12,248200.0
2014-07-03 10:30:00,43.08,43.1,43.06,43.08,199100.0,31.1272,31.1417,31.1128,31.1272,199100.0
2014-07-03 11:00:00,43.08,43.12,43.08,43.1,1023300.0,31.1272,31.1561,31.1272,31.1417,1023300.0
2014-07-03 11:30:00,43.1,43.14,43.09,43.13,172000.0,31.1417,31.1706,31.1344,31.1633,172000.0
2014-07-03 12:00:00,43.13,43.15,43.12,43.13,260800.0,31.1633,31.1778,31.1561,31.1633,260800.0
2014-07-03 12:30:00,43.13,43.14,43.09,43.09,1066500.0,31.1633,31.1706,31.1344,31.1344,1066500.0
2014-07-07 09:30:00,42.78,42.79,42.75,42.77,210100.0,30.9105,30.9177,30.8888,30.9032,210100.0
2014-07-07 10:00:00,42.76,42.82,42.76,42.79,123900.0,30.896,30.9394,30.896,30.9177,123900.0
2014-07-07 10:30:00,42.79,42.8,42.71,42.73,161700.0,30.9177,30.9249,30.8599,30.8743,161700.0
2014-07-07 11:00:00,42.73,42.73,42.7,42.73,68300.0,30.8743,30.8743,30.8527,30.8743,68300.0
2014-07-07 11:30:00,42.72,42.73,42.7,42.73,123500.0,30.8671,30.8743,30.8527,30.8743,123500.0
2014-07-07 12:00:00,42.73,42.75,42.72,42.73,81800.0,30.8743,30.8888,30.8671,30.8743,81800.0
2014-07-07 12:30:00,42.73,42.74,42.71,42.72,51200.0,30.8743,30.8816,30.8599,30.8671,51200.0
2014-07-07 13:00:00,42.72,42.74,42.71,42.73,97600.0,30.8671,30.8816,30.8599,30.8743,97600.0
2014-07-07 13:30:00,42.74,42.75,42.73,42.74,244100.0,30.8816,30.8888,30.8743,30.8816,244100.0
2014-07-07 14:00:00,42.73,42.75,42.73,42.74,124200.0,30.8743,30.8888,30.8743,30.8816,124200.0
2014-07-07 14:30:00,42.73,42.74,42.7,42.73,186200.0,30.8743,30.8816,30.8527,30.8743,186200.0
2014-07-07 15:00:00,42.74,42.74,42.71,42.73,205200.0,30.8816,30.8816,30.8599,30.8743,205200.0
2014-07-07 15:30:00,42.72,42.77,42.71,42.77,256500.0,30.8671,30.9032,30.8599,30.9032,256500.0
2014-07-08 09:30:00,42.54,42.54,42.43,42.45,332700.0,30.737,30.737,30.6576,30.672,332700.0
2014-07-08 10:00:00,42.45,42.46,42.37,42.4,278300.0,30.672,30.6792,30.6142,30.6359,278300.0
2014-07-08 10:30:00,42.4,42.44,42.33,42.43,154400.0,30.6359,30.6648,30.5853,30.6576,154400.0
2014-07-08 11:00:00,42.42,42.42,42.3,42.3,240100.0,30.6503,30.6503,30.5636,30.5636,240100.0
2014-07-08 11:30:00,42.3,42.33,42.23,42.26,275200.0,30.5636,30.5853,30.5131,30.5347,275200.0
2014-07-08 12:00:00,42.26,42.28,42.23,42.27,106400.0,30.5347,30.5492,30.5131,30.542,106400.0
2014-07-08 12:30:00,42.28,42.31,42.27,42.3,50100.0,30.5492,30.5709,30.542,30.5636,50100.0
2014-07-08 13:00:00,42.3,42.34,42.29,42.33,236200.0,30.5636,30.5925,30.5564,30.5853,236200.0
2014-07-08 13:30:00,42.33,42.36,42.32,42.33,134000.0,30.5853,30.607,30.5781,30.5853,134000.0
2014-07-08 14:00:00,42.33,42.34,42.32,42.32,82200.0,30.5853,30.5925,30.5781,30.5781,82200.0
2014-07-08 14:30:00,42.33,42.34,42.31,42.33,123700.0,30.5853,30.5925,30.5709,30.5853,123700.0
2014-07-08 15:00:00,42.32,42.34,42.29,42.33,147700.0,30.5781,30.5925,30.5564,30.5853,147700.0
2014-07-08 15:30:00,42.32,42.35,42.32,42.34,162700.0,30.5781,30.5998,30.5781,30.5925,162700.0
2014-07-09 09:30:00,42.31,42.32,42.27,42.3,165200.0,30.5709,30.5781,30.542,30.5636,165200.0
2014-07-09 10:00:00,42.29,42.34,42.28,42.34,217900.0,30.5564,30.5925,30.5492,30.5925,217900.0
2014-07-09 10:30:00,42.34,42.39,42.33,42.37,318700.0,30.5925,30.6287,30.5853,30.6142,318700.0
2014-07-09 11:00:00,42.38,42.41,42.34,42.39,258100.0,30.6214,30.6431,30.5925,30.6287,258100.0
2014-07-09 11:30:00,42.39,42.4,42.33,42.35,197400.0,30.6287,30.6359,30.5853,30.5998,197400.0
2014-07-09 12:00:00,42.34,42.37,42.34,42.35,352000.0,30.5925,30.6142,30.5925,30.5998,352000.0
2014-07-09 12:30:00,42.35,42.37,42.34,42.37,119700.0,30.5998,30.6142,30.5925,30.6142,119700.0
2014-07-09 13:00:00,42.37,42.39,42.36,42.36,249900.0,30.6142,30.6287,30.607,30.607,249900.0
2014-07-09 13:30:00,42.36,42.38,42.35,42.37,134700.0,30.607,30.6214,30.5998,30.6142,134700.0
2014-07-09 14:00:00,42.36,42.45,42.3,42.45,330800.0,30.607,30.672,30.5636,30.672,330800.0
2014-07-09 14:30:00,42.44,42.5,42.43,42.49,261900.0,30.6648,30.7081,30.6576,30.7009,261900.0
2014-07-09 15:00:00,42.48,42.51,42.48,42.49,281900.0,30.6937,30.7154,30.6937,30.7009,281900.0
2014-07-09 15:30:00,42.5,42.53,42.48,42.49,579500.0,30.7081,30.7298,30.6937,30.7009,579500.0
2014-07-10 09:30:00,41.74,41.79,41.7,41.76,538100.0,30.159,30.1951,30.1301,30.1735,538100.0
2014-07-10 10:00:00,41.77,41.88,41.75,41.87,222000.0,30.1807,30.2602,30.1662,30.2529,222000.0
2014-07-10 10:30:00,41.88,41.94,41.82,41.94,168600.0,30.2602,30.3035,30.2168,30.3035,168600.0
2014-07-10 11:00:00,41.94,41.96,41.87,41.87,161000.0,30.3035,30.318,30.2529,30.2529,161000.0
2014-07-10 11:30:00,41.86,41.92,41.85,41.91,105400.0,30.2457,30.2891,30.2385,30.2818,105400.0
2014-07-10 12:00:00,41.92,41.95,41.89,41.93,67000.0,30.2891,30.3107,30.2674,30.2963,67000.0
2014-07-10 12:30:00,41.94,41.95,41.89,41.91,50500.0,30.3035,30.3107,30.2674,30.2818,50500.0
2014-07-10 13:00:00,41.92,41.99,41.91,41.98,194200.0,30.2891,30.3396,30.2818,30.3324,194200.0
2014-07-10 13:30:00,41.99,42.02,41.98,41.98,105300.0,30.3396,30.3613,30.3324,30.3324,105300.0
2014-07-10 14:00:00,41.98,42.0,41.96,41.98,84800.0,30.3324,30.3469,30.318,30.3324,84800.0
2014-07-10 14:30:00,41.97,41.98,41.91,41.93,89300.0,30.3252,30.3324,30.2818,30.2963,89300.0
2014-07-10 15:00:00,41.92,41.99,41.91,41.98,213100.0,30.2891,30.3396,30.2818,30.3324,213100.0
2014-07-10 15:30:00,41.98,42.01,41.97,42.0,159900.0,30.3324,30.3541,30.3252,30.3469,159900.0
2014-07-11 09:30:00,41.91,41.98,41.85,41.91,338000.0,30.2818,30.3324,30.2385,30.2818,338000.0
2014-07-11 10:00:00,41.91,41.97,41.89,41.95,162700.0,30.2818,30.3252,30.2674,30.3107,162700.0
2014-07-11 10:30:00,41.95,41.96,41.9,41.95,228800.0,30.3107,30.318,30.2746,30.3107,228800.0
2014-07-11 11:00:00,41.95,41.95,41.89,41.91,138400.0,30.3107,30.3107,30.2674,30.2818,138400.0
2014-07-11 11:30:00,41.92,41.97,41.92,41.95,139400.0,30.2891,30.3252,30.2891,30.3107,139400.0
2014-07-11 12:00:00,41.94,41.96,41.92,41.93,49500.0,30.3035,30.318,30.2891,30.2963,49500.0
2014-07-11 12:30:00,41.94,41.96,41.92,41.95,48600.0,30.3035,30.318,30.2891,30.3107,48600.0
2014-07-11 13:00:00,41.96,41.99,41.96,41.98,138800.0,30.318,30.3396,30.318,30.3324,138800.0
2014-07-11 13:30:00,41.97,41.99,41.96,41.98,141900.0,30.3252,30.3396,30.318,30.3324,141900.0
2014-07-11 14:00:00,41.98,42.01,41.98,42.01,158200.0,30.3324,30.3541,30.3324,30.3541,158200.0
2014-07-11 14:30:00,42.01,42.04,42.0,42.02,1412900.0,30.3541,30.3758,30.3469,30.3613,1412900.0
2014-07-11 15:00:00,42.03,42.04,42.02,42.04,267000.0,30.3685,30.3758,30.3613,30.3758,267000.0
2014-07-11 15:30:00,42.04,42.05,42.02,42.03,541900.0,30.3758,30.383,30.3613,30.3685,541900.0
2014-07-14 09:30:00,42.42,42.42,42.34,42.36,331600.0,30.6503,30.6503,30.5925,30.607,331600.0
2014-07-14 10:00:00,42.36,42.38,42.34,42.37,173600.0,30.607,30.6214,30.5925,30.6142,173600.0
2014-07-14 10:30:00,42.38,42.41,42.37,42.4,97400.0,30.6214,30.6431,30.6142,30.6359,97400.0
2014-07-14 11:00:00,42.4,42.42,42.38,42.39,100200.0,30.6359,30.6503,30.6214,30.6287,100200.0
2014-07-14 11:30:00,42.38,42.4,42.35,42.36,133200.0,30.6214,30.6359,30.5998,30.607,133200.0
2014-07-14 12:00:00,42.35,42.36,42.33,42.33,37800.0,30.5998,30.607,30.5853,30.5853,37800.0
2014-07-14 12:30:00,42.33,42.35,42.31,42.33,110000.0,30.5853,30.5998,30.5709,30.5853,110000.0
2014-07-14 13:00:00,42.33,42.34,42.32,42.34,39200.0,30.5853,30.5925,30.5781,30.5925,39200.0
2014-07-14 13:30:00,42.34,42.34,42.32,42.34,63300.0,30.5925,30.5925,30.5781,30.5925,63300.0
2014-07-14 14:00:00,42.33,42.34,42.32,42.33,128900.0,30.5853,30.5925,30.5781,30.5853,128900.0
2014-07-14 14:30:00,42.33,42.37,42.33,42.36,73500.0,30.5853,30.6142,30.5853,30.607,73500.0
2014-07-14 15:00:00,42.37,42.37,42.34,42.35,121700.0,30.6142,30.6142,30.5925,30.5998,121700.0
2014-07-14 15:30:00,42.34,42.35,42.32,42.34,235600.0,30.5925,30.5998,30.5781,30.5925,235600.0
2014-07-15 09:30:00,42.36,42.4,42.28,42.31,304700.0,30.607,30.6359,30.5492,30.5709,304700.0
2014-07-15 10:00:00,42.31,42.37,42.23,42.24,558800.0,30.5709,30.6142,30.5131,30.5203,558800.0
2014-07-15 10:30:00,42.24,42.26,42.09,42.15,129100.0,30.5203,30.5347,30.4119,30.4553,129100.0
2014-07-15 11:00:00,42.15,42.22,42.12,42.19,161400.0,30.4553,30.5058,30.4336,30.4842,161400.0
2014-07-15 11:30:00,42.18,42.18,42.05,42.06,230200.0,30.4769,30.4769,30.383,30.3902,230200.0
2014-07-15 12:00:00,42.06,42.13,42.06,42.12,128200.0,30.3902,30.4408,30.3902,30.4336,128200.0
2014-07-15 12:30:00,42.12,42.16,42.11,42.13,140300.0,30.4336,30.4625,30.4263,30.4408,140300.0
2014-07-15 13:00:00,42.13,42.2,42.13,42.18,185300.0,30.4408,30.4914,30.4408,30.4769,185300.0
2014-07-15 13:30:00,42.17,42.2,42.16,42.17,114000.0,30.4697,30.4914,30.4625,30.4697,114000.0
2014-07-15 14:00:00,42.17,42.26,42.16,42.23,150700.0,30.4697,30.5347,30.4625,30.5131,150700.0
2014-07-15 14:30:00,42.23,42.25,42.22,42.25,136700.0,30.5131,30.5275,30.5058,30.5275,136700.0
2014-07-15 15:00:00,42.25,42.25,42.2,42.22,156400.0,30.5275,30.5275,30.4914,30.5058,156400.0
2014-07-15 15:30:00,42.23,42.23,42.2,42.23,151400.0,30.5131,30.5131,30.4914,30.5131,151400.0
2014-07-16 09:30:00,42.53,42.55,42.45,42.48,203500.0,30.7298,30.7443,30.672,30.6937,203500.0
2014-07-16 10:00:00,42.51,42.52,42.46,42.48,145200.0,30.7154,30.7226,30.6792,30.6937,145200.0
2014-07-16 10:30:00,42.48,42.48,42.44,42.46,49000.0,30.6937,30.6937,30.6648,30.6792,49000.0
2014-07-16 11:00:00,42.45,42.51,42.44,42.5,92400.0,30.672,30.7154,30.6648,30.7081,92400.0
2014-07-16 11:30:00,42.51,42.52,42.47,42.5,173600.0,30.7154,30.7226,30.6865,30.7081,173600.0
2014-07-16 12:00:00,42.5,42.54,42.49,42.53,71300.0,30.7081,30.737,30.7009,30.7298,71300.0
2014-07-16 12:30:00,42.53,42.55,42.52,42.54,73100.0,30.7298,30.7443,30.7226,30.737,73100.0
2014-07-16 13:00:00,42.54,42.55,42.51,42.54,100500.0,30.737,30.7443,30.7154,30.737,100500.0
2014-07-16 13:30:00,42.53,42.54,42.51,42.53,211900.0,30.7298,30.737,30.7154,30.7298,211900.0
2014-07-16 14:00:00,42.54,42.55,42.53,42.55,87100.0,30.737,30.7443,30.7298,30.7443,87100.0
2014-07-16 14:30:00,42.55,42.55,42.52,42.52,195200.0,30.7443,30.7443,30.7226,30.7226,195200.0
2014-07-16 15:00:00,42.51,42.53,42.5,42.53,209300.0,30.7154,30.7298,30.7081,30.7298,209300.0
2014-07-16 15:30:00,42.52,42.53,42.49,42.52,349800.0,30.7226,30.7298,30.7009,30.7226,349800.0
2014-07-17 09:30:00,42.27,42.4,42.25,42.39,271200.0,30.542,30.6359,30.5275,30.6287,271200.0
2014-07-17 10:00:00,42.41,42.42,42.35,42.4,182500.0,30.6431,30.6503,30.5998,30.6359,182500.0
2014-07-17 10:30:00,42.4,42.4,42.35,42.35,80600.0,30.6359,30.6359,30.5998,30.5998,80600.0
2014-07-17 11:00:00,42.34,42.37,42.18,42.19,292300.0,30.5925,30.6142,30.4769,30.4842,292300.0
2014-07-17 11:30:00,42.19,42.25,42.15,42.17,253600.0,30.4842,30.5275,30.4553,30.4697,253600.0
2014-07-17 12:00:00,42.17,42.17,42.09,42.13,100000.0,30.4697,30.4697,30.4119,30.4408,100000.0
2014-07-17 12:30:00,42.13,42.2,42.12,42.18,63900.0,30.4408,30.4914,30.4336,30.4769,63900.0
2014-07-17 13:00:00,42.19,42.26,42.19,42.2,109400.0,30.4842,30.5347,30.4842,30.4914,109400.0
2014-07-17 13:30:00,42.21,42.24,42.14,42.15,116200.0,30.4986,30.5203,30.448,30.4553,116200.0
2014-07-17 14:00:00,42.15,42.16,42.09,42.11,246200.0,30.4553,30.4625,30.4119,30.4263,246200.0
2014-07-17 14:30:00,42.12,42.15,42.11,42.13,124000.0,30.4336,30.4553,30.4263,30.4408,124000.0
2014-07-17 15:00:00,42.12,42.12,42.01,42.02,310200.0,30.4336,30.4336,30.3541,30.3613,310200.0
2014-07-17 15:30:00,42.01,42.04,41.93,41.96,511300.0,30.3541,30.3758,30.2963,30.318,511300.0
2014-07-18 09:30:00,42.04,42.13,42.04,42.12,191300.0,30.3758,30.4408,30.3758,30.4336,191300.0
2014-07-18 10:00:00,42.13,42.14,42.07,42.11,295600.0,30.4408,30.448,30.3974,30.4263,295600.0
2014-07-18 10:30:00,42.13,42.16,42.09,42.14,113400.0,30.4408,30.4625,30.4119,30.448,113400.0
2014-07-18 11:00:00,42.15,42.2,42.14,42.17,85300.0,30.4553,30.4914,30.448,30.4697,85300.0
2014-07-18 11:30:00,42.18,42.27,42.18,42.25,95000.0,30.4769,30.542,30.4769,30.5275,95000.0
2014-07-18 12:00:00,42.25,42.29,42.25,42.29,47300.0,30.5275,30.5564,30.5275,30.5564,47300.0
2014-07-18 12:30:00,42.28,42.3,42.27,42.3,582400.0,30.5492,30.5636,30.542,30.5636,582400.0
2014-07-18 13:00:00,42.3,42.3,42.26,42.26,2062000.0,30.5636,30.5636,30.5347,30.5347,2062000.0
2014-07-18 13:30:00,42.27,42.31,42.26,42.31,138700.0,30.542,30.5709,30.5347,30.5709,138700.0
2014-07-18 14:00:00,42.3,42.34,42.28,42.33,131600.0,30.5636,30.5925,30.5492,30.5853,131600.0
2014-07-18 14:30:00,42.33,42.34,42.32,42.32,90200.0,30.5853,30.5925,30.5781,30.5781,90200.0
2014-07-18 15:00:00,42.33,42.36,42.31,42.34,177100.0,30.5853,30.607,30.5709,30.5925,177100.0
2014-07-18 15:30:00,42.34,42.34,42.29,42.3,234500.0,30.5925,30.5925,30.5564,30.5636,234500.0
2014-07-21 09:30:00,42.01,42.05,41.99,42.04,179000.0,30.3541,30.383,30.3396,30.3758,179000.0
2014-07-21 10:00:00,42.04,42.04,41.98,42.02,255300.0,30.3758,30.3758,30.3324,30.3613,255300.0
2014-07-21 10:30:00,42.02,42.02,41.95,41.98,172200.0,30.3613,30.3613,30.3107,30.3324,172200.0
2014-07-21 11:00:00,41.97,42.05,41.95,42.04,157300.0,30.3252,30.383,30.3107,30.3758,157300.0
2014-07-21 11:30:00,42.05,42.07,42.01,42.06,269600.0,30.383,30.3974,30.3541,30.3902,269600.0
2014-07-21 12:00:00,42.06,42.07,42.02,42.02,278700.0,30.3902,30.3974,30.3613,30.3613,278700.0
2014-07-21 12:30:00,42.03,42.05,42.02,42.02,58600.0,30.3685,30.383,30.3613,30.3613,58600.0
2014-07-21 13:00:00,42.03,42.1,42.02,42.09,110000.0,30.3685,30.4191,30.3613,30.4119,110000.0
2014-07-21 13:30:00,42.1,42.15,42.09,42.13,167700.0,30.4191,30.4553,30.4119,30.4408,167700.0
2014-07-21 14:00:00,42.14,42.15,42.12,42.13,155200.0,30.448,30.4553,30.4336,30.4408,155200.0
2014-07-21 14:30:00,42.12,42.16,42.11,42.15,134900.0,30.4336,30.4625,30.4263,30.4553,134900.0
2014-07-21 15:00:00,42.15,42.16,42.13,42.14,82500.0,30.4553,30.4625,30.4408,30.448,82500.0
2014-07-21 15:30:00,42.14,42.15,42.12,42.13,193300.0,30.448,30.4553,30.4336,30.4408,193300.0
2014-07-22 09:30:00,42.4,42.4,42.34,42.37,281400.0,30.6359,30.6359,30.5925,30.6142,281400.0
2014-07-22 10:00:00,42.37,42.42,42.36,42.41,223900.0,30.6142,30.6503,30.607,30.6431,223900.0
2014-07-22 10:30:00,42.41,42.42,42.38,42.39,158800.0,30.6431,30.6503,30.6214,30.6287,158800.0
2014-07-22 11:00:00,42.39,42.44,42.38,42.42,106800.0,30.6287,30.6648,30.6214,30.6503,106800.0
2014-07-22 11:30:00,42.43,42.43,42.39,42.41,93900.0,30.6576,30.6576,30.6287,30.6431,93900.0
2014-07-22 12:00:00,42.41,42.42,42.41,42.42,41500.0,30.6431,30.6503,30.6431,30.6503,41500.0
2014-07-22 12:30:00,42.41,42.43,42.39,42.39,159500.0,30.6431,30.6576,30.6287,30.6287,159500.0
2014-07-22 13:00:00,42.4,42.43,42.4,42.42,156600.0,30.6359,30.6576,30.6359,30.6503,156600.0
2014-07-22 13:30:00,42.42,42.42,42.39,42.42,104500.0,30.6503,30.6503,30.6287,30.6503,104500.0
2014-07-22 14:00:00,42.42,42.43,42.41,42.43,74300.0,30.6503,30.6576,30.6431,30.6576,74300.0
2014-07-22 14:30:00,42.42,42.43,42.37,42.4,138800.0,30.6503,30.6576,30.6142,30.6359,138800.0
2014-07-22 15:00:00,42.4,42.41,42.39,42.4,114500.0,30.6359,30.6431,30.6287,30.6359,114500.0
2014-07-22 15:30:00,42.4,42.41,42.36,42.37,236800.0,30.6359,30.6431,30.607,30.6142,236800.0
2014-07-23 09:30:00,42.52,42.52,42.44,42.46,216600.0,30.7226,30.7226,30.6648,30.6792,216600.0
2014-07-23 10:00:00,42.46,42.47,42.41,42.47,191500.0,30.6792,30.6865,30.6431,30.6865,191500.0
2014-07-23 10:30:00,42.47,42.49,42.44,42.44,72900.0,30.6865,30.7009,30.6648,30.6648,72900.0
2014-07-23 11:00:00,42.45,42.47,42.44,42.45,160200.0,30.672,30.6865,30.6648,30.672,160200.0
2014-07-23 11:30:00,42.44,42.47,42.44,42.45,66000.0,30.6648,30.6865,30.6648,30.672,66000.0
2014-07-23 12:00:00,42.45,42.46,42.44,42.45,47800.0,30.672,30.6792,30.6648,30.672,47800.0
2014-07-23 12:30:00,42.44,42.45,42.39,42.44,51400.0,30.6648,30.672,30.6287,30.6648,51400.0
2014-07-23 13:00:00,42.43,42.45,42.42,42.45,216700.0,30.6576,30.672,30.6503,30.672,216700.0
2014-07-23 13:30:00,42.45,42.46,42.43,42.45,75300.0,30.672,30.6792,30.6576,30.672,75300.0
2014-07-23 14:00:00,42.45,42.46,42.44,42.45,136500.0,30.672,30.6792,30.6648,30.672,136500.0
2014-07-23 14:30:00,42.45,42.46,42.44,42.46,47700.0,30.672,30.6792,30.6648,30.6792,47700.0
2014-07-23 15:00:00,42.45,42.46,42.44,42.44,123500.0,30.672,30.6792,30.6648,30.6648,123500.0
2014-07-23 15:30:00,42.45,42.46,42.43,42.44,169400.0,30.672,30.6792,30.6576,30.6648,169400.0
2014-07-24 09:30:00,42.55,42.55,42.48,42.49,198000.0,30.7443,30.7443,30.6937,30.7009,198000.0
2014-07-24 10:00:00,42.5,42.5,42.46,42.49,223300.0,30.7081,30.7081,30.6792,30.7009,223300.0
2014-07-24 10:30:00,42.5,42.52,42.46,42.48,170100.0,30.7081,30.7226,30.6792,30.6937,170100.0
2014-07-24 11:00:00,42.49,42.56,42.48,42.55,97200.0,30.7009,30.7515,30.6937,30.7443,97200.0
2014-07-24 11:30:00,42.54,42.57,42.53,42.54,155800.0,30.737,30.7587,30.7298,30.737,155800.0
2014-07-24 12:00:00,42.54,42.55,42.52,42.53,96200.0,30.737,30.7443,30.7226,30.7298,96200.0
2014-07-24 12:30:00,42.52,42.53,42.5,42.52,92800.0,30.7226,30.7298,30.7081,30.7226,92800.0
2014-07-24 13:00:00,42.52,42.52,42.47,42.49,113200.0,30.7226,30.7226,30.6865,30.7009,113200.0
2014-07-24 13:30:00,42.5,42.51,42.49,42.51,144500.0,30.7081,30.7154,30.7009,30.7154,144500.0
2014-07-24 14:00:00,42.51,42.53,42.5,42.51,42600.0,30.7154,30.7298,30.7081,30.7154,42600.0
2014-07-24 14:30:00,42.52,42.52,42.48,42.48,235900.0,30.7226,30.7226,30.6937,30.6937,235900.0
2014-07-24 15:00:00,42.48,42.5,42.47,42.5,111200.0,30.6937,30.7081,30.6865,30.7081,111200.0
2014-07-24 15:30:00,42.49,42.53,42.49,42.52,163500.0,30.7009,30.7298,30.7009,30.7226,163500.0
2014-07-25 09:30:00,42.49,42.49,42.43,42.47,154000.0,30.7009,30.7009,30.6576,30.6865,154000.0
2014-07-25 10:00:00,42.47,42.48,42.44,42.46,166600.0,30.6865,30.6937,30.6648,30.6792,166600.0
2014-07-25 10:30:00,42.47,42.47,42.33,42.33,336900.0,30.6865,30.6865,30.5853,30.5853,336900.0
2014-07-25 11:00:00,42.34,42.34,42.21,42.27,364100.0,30.5925,30.5925,30.4986,30.542,364100.0
2014-07-25 11:30:00,42.28,42.32,42.27,42.29,69900.0,30.5492,30.5781,30.542,30.5564,69900.0
2014-07-25 12:00:00,42.29,42.34,42.29,42.31,65800.0,30.5564,30.5925,30.5564,30.5709,65800.0
2014-07-25 12:30:00,42.31,42.37,42.31,42.37,44200.0,30.5709,30.6142,30.5709,30.6142,44200.0
2014-07-25 13:00:00,42.37,42.37,42.32,42.33,99900.0,30.6142,30.6142,30.5781,30.5853,99900.0
2014-07-25 13:30:00,42.33,42.33,42.3,42.32,89300.0,30.5853,30.5853,30.5636,30.5781,89300.0
2014-07-25 14:00:00,42.31,42.36,42.3,42.35,266500.0,30.5709,30.607,30.5636,30.5998,266500.0
2014-07-25 14:30:00,42.35,42.37,42.33,42.34,47600.0,30.5998,30.6142,30.5853,30.5925,47600.0
2014-07-25 15:00:00,42.34,42.35,42.31,42.31,133200.0,30.5925,30.5998,30.5709,30.5709,133200.0
2014-07-25 15:30:00,42.32,42.37,42.3,42.36,229500.0,30.5781,30.6142,30.5636,30.607,229500.0
2014-07-28 09:30:00,42.4,42.4,42.25,42.28,190300.0,30.6359,30.6359,30.5275,30.5492,190300.0
2014-07-28 10:00:00,42.28,42.29,42.17,42.23,332200.0,30.5492,30.5564,30.4697,30.5131,332200.0
2014-07-28 10:30:00,42.22,42.3,42.2,42.26,92400.0,30.5058,30.5636,30.4914,30.5347,92400.0
2014-07-28 11:00:00,42.27,42.35,42.27,42.35,166000.0,30.542,30.5998,30.542,30.5998,166000.0
2014-07-28 11:30:00,42.34,42.38,42.33,42.34,176700.0,30.5925,30.6214,30.5853,30.5925,176700.0
2014-07-28 12:00:00,42.34,42.35,42.31,42.32,431100.0,30.5925,30.5998,30.5709,30.5781,431100.0
2014-07-28 12:30:00,42.32,42.36,42.31,42.36,56200.0,30.5781,30.607,30.5709,30.607,56200.0
2014-07-28 13:00:00,42.35,42.39,42.34,42.38,59400.0,30.5998,30.6287,30.5925,30.6214,59400.0
2014-07-28 13:30:00,42.38,42.45,42.38,42.42,124100.0,30.6214,30.672,30.6214,30.6503,124100.0
2014-07-28 14:00:00,42.42,42.45,42.42,42.42,86100.0,30.6503,30.672,30.6503,30.6503,86100.0
2014-07-28 14:30:00,42.42,42.44,42.4,42.44,84800.0,30.6503,30.6648,30.6359,30.6648,84800.0
2014-07-28 15:00:00,42.44,42.44,42.42,42.43,107500.0,30.6648,30.6648,30.6503,30.6576,107500.0
2014-07-28 15:30:00,42.42,42.43,42.4,42.4,251700.0,30.6503,30.6576,30.6359,30.6359,251700.0
2014-07-29 09:30:00,42.55,42.55,42.47,42.52,220600.0,30.7443,30.7443,30.6865,30.7226,220600.0
2014-07-29 10:00:00,42.53,42.57,42.5,42.53,166700.0,30.7298,30.7587,30.7081,30.7298,166700.0
2014-07-29 10:30:00,42.54,42.57,42.51,42.51,112500.0,30.737,30.7587,30.7154,30.7154,112500.0
2014-07-29 11:00:00,42.52,42.52,42.4,42.43,96500.0,30.7226,30.7226,30.6359,30.6576,96500.0
2014-07-29 11:30:00,42.42,42.45,42.4,42.44,228400.0,30.6503,30.672,30.6359,30.6648,228400.0
2014-07-29 12:00:00,42.44,42.49,42.43,42.48,42700.0,30.6648,30.7009,30.6576,30.6937,42700.0
2014-07-29 12:30:00,42.49,42.51,42.48,42.51,52900.0,30.7009,30.7154,30.6937,30.7154,52900.0
2014-07-29 13:00:00,42.51,42.53,42.49,42.52,213700.0,30.7154,30.7298,30.7009,30.7226,213700.0
2014-07-29 13:30:00,42.51,42.52,42.49,42.51,79200.0,30.7154,30.7226,30.7009,30.7154,79200.0
2014-07-29 14:00:00,42.51,42.51,42.41,42.43,278300.0,30.7154,30.7154,30.6431,30.6576,278300.0
2014-07-29 14:30:00,42.43,42.45,42.4,42.43,109800.0,30.6576,30.672,30.6359,30.6576,109800.0
2014-07-29 15:00:00,42.42,42.44,42.38,42.39,229500.0,30.6503,30.6648,30.6214,30.6287,229500.0
2014-07-29 15:30:00,42.38,42.39,42.33,42.33,218100.0,30.6214,30.6287,30.5853,30.5853,218100.0
2014-07-30 09:30:00,42.4,42.43,42.34,42.34,308100.0,30.6359,30.6576,30.5925,30.5925,308100.0
2014-07-30 10:00:00,42.34,42.34,42.23,42.29,539400.0,30.5925,30.5925,30.5131,30.5564,539400.0
2014-07-30 10:30:00,42.29,42.3,42.18,42.21,579700.0,30.5564,30.5636,30.4769,30.4986,579700.0
2014-07-30 11:00:00,42.2,42.23,42.15,42.23,283500.0,30.4914,30.5131,30.4553,30.5131,283500.0
2014-07-30 11:30:00,42.23,42.23,42.16,42.16,221600.0,30.5131,30.5131,30.4625,30.4625,221600.0
2014-07-30 12:00:00,42.17,42.21,42.15,42.2,89400.0,30.4697,30.4986,30.4553,30.4914,89400.0
2014-07-30 12:30:00,42.2,42.24,42.19,42.24,50100.0,30.4914,30.5203,30.4842,30.5203,50100.0
2014-07-30 13:00:00,42.24,42.24,42.2,42.2,164400.0,30.5203,30.5203,30.4914,30.4914,164400.0
2014-07-30 13:30:00,42.21,42.24,42.2,42.23,135600.0,30.4986,30.5203,30.4914,30.5131,135600.0
2014-07-30 14:00:00,42.22,42.45,42.17,42.39,265100.0,30.5058,30.672,30.4697,30.6287,265100.0
2014-07-30 14:30:00,42.4,42.42,42.28,42.3,250300.0,30.6359,30.6503,30.5492,30.5636,250300.0
2014-07-30 15:00:00,42.3,42.33,42.26,42.31,88400.0,30.5636,30.5853,30.5347,30.5709,88400.0
2014-07-30 15:30:00,42.32,42.36,42.3,42.3,238300.0,30.5781,30.607,30.5636,30.5636,238300.0
2014-07-31 09:30:00,41.9,41.92,41.82,41.86,365600.0,30.2746,30.2891,30.2168,30.2457,365600.0
2014-07-31 10:00:00,41.85,41.89,41.8,41.83,252800.0,30.2385,30.2674,30.2024,30.224,252800.0
2014-07-31 10:30:00,41.83,41.85,41.69,41.7,203000.0,30.224,30.2385,30.1229,30.1301,203000.0
2014-07-31 11:00:00,41.71,41.77,41.7,41.75,244000.0,30.1373,30.1807,30.1301,30.1662,244000.0
2014-07-31 11:30:00,41.76,41.77,41.69,41.69,166300.0,30.1735,30.1807,30.1229,30.1229,166300.0
2014-07-31 12:00:00,41.7,41.72,41.66,41.68,251500.0,30.1301,30.1446,30.1012,30.1157,251500.0
2014-07-31 12:30:00,41.67,41.76,41.67,41.73,212800.0,30.1084,30.1735,30.1084,30.1518,212800.0
2014-07-31 13:00:00,41.74,41.75,41.7,41.73,202400.0,30.159,30.1662,30.1301,30.1518,202400.0
2014-07-31 13:30:00,41.73,41.79,41.72,41.76,225600.0,30.1518,30.1951,30.1446,30.1735,225600.0
2014-07-31 14:00:00,41.77,41.79,41.75,41.78,159800.0,30.1807,30.1951,30.1662,30.1879,159800.0
2014-07-31 14:30:00,41.79,41.79,41.65,41.66,736300.0,30.1951,30.1951,30.094,30.1012,736300.0
2014-07-31 15:00:00,41.65,41.7,41.57,41.57,498100.0,30.094,30.1301,30.0362,30.0362,498100.0
2014-07-31 15:30:00,41.59,41.65,41.56,41.57,865800.0,30.0506,30.094,30.029,30.0362,865800.0
2014-08-01 09:30:00,41.43,41.57,41.4,41.53,628500.0,29.935,30.0362,29.9133,30.0073,628500.0
2014-08-01 10:00:00,41.53,41.59,41.47,41.55,657700.0,30.0073,30.0506,29.9639,30.0217,657700.0
2014-08-01 10:30:00,41.55,41.55,41.47,41.48,278500.0,30.0217,30.0217,29.9639,29.9711,278500.0
2014-08-01 11:00:00,41.47,41.48,41.36,41.42,219300.0,29.9639,29.9711,29.8844,29.9278,219300.0
2014-08-01 11:30:00,41.42,41.46,41.3,41.3,327300.0,29.9278,29.9567,29.8411,29.8411,327300.0
2014-08-01 12:00:00,41.31,41.36,41.28,41.32,252200.0,29.8483,29.8844,29.8266,29.8555,252200.0
2014-08-01 12:30:00,41.32,41.35,41.26,41.31,257500.0,29.8555,29.8772,29.8122,29.8483,257500.0
2014-08-01 13:00:00,41.32,41.44,41.28,41.44,286300.0,29.8555,29.9422,29.8266,29.9422,286300.0
2014-08-01 13:30:00,41.44,41.45,41.4,41.45,296400.0,29.9422,29.9495,29.9133,29.9495,296400.0
2014-08-01 14:00:00,41.45,41.52,41.42,41.45,205900.0,29.9495,30.0,29.9278,29.9495,205900.0
2014-08-01 14:30:00,41.46,41.48,41.41,41.44,105200.0,29.9567,29.9711,29.9206,29.9422,105200.0
2014-08-01 15:00:00,41.44,41.46,41.42,41.43,215300.0,29.9422,29.9567,29.9278,29.935,215300.0
2014-08-01 15:30:00,41.42,41.44,41.34,41.34,371200.0,29.9278,29.9422,29.87,29.87,371200.0
2014-08-04 09:30:00,41.46,41.49,41.39,41.42,263200.0,29.9567,29.9784,29.9061,29.9278,263200.0
2014-08-04 10:00:00,41.41,41.43,41.35,41.38,424300.0,29.9206,29.935,29.8772,29.8989,424300.0
2014-08-04 10:30:00,41.38,41.39,41.25,41.26,505200.0,29.8989,29.9061,29.805,29.8122,505200.0
2014-08-04 11:00:00,41.26,41.35,41.26,41.34,102000.0,29.8122,29.8772,29.8122,29.87,102000.0
2014-08-04 11:30:00,41.34,41.34,41.26,41.28,187100.0,29.87,29.87,29.8122,29.8266,187100.0
2014-08-04 12:00:00,41.28,41.35,41.27,41.34,92200.0,29.8266,29.8772,29.8194,29.87,92200.0
2014-08-04 12:30:00,41.33,41.34,41.31,41.34,109500.0,29.8628,29.87,29.8483,29.87,109500.0
2014-08-04 13:00:00,41.35,41.35,41.32,41.35,137400.0,29.8772,29.8772,29.8555,29.8772,137400.0
2014-08-04 13:30:00,41.34,41.41,41.34,41.39,251900.0,29.87,29.9206,29.87,29.9061,251900.0
2014-08-04 14:00:00,41.39,41.41,41.38,41.39,187300.0,29.9061,29.9206,29.8989,29.9061,187300.0
2014-08-04 14:30:00,41.39,41.5,41.39,41.48,227400.0,29.9061,29.9856,29.9061,29.9711,227400.0
2014-08-04 15:00:00,41.47,41.53,41.46,41.52,285700.0,29.9639,30.0073,29.9567,30.0,285700.0
2014-08-04 15:30:00,41.52,41.57,41.5,41.5,533900.0,30.0,30.0362,29.9856,29.9856,533900.0
2014-08-05 09:30:00,41.24,41.3,41.16,41.2,247900.0,29.7977,29.8411,29.7399,29.7688,247900.0
2014-08-05 10:00:00,41.2,41.24,41.15,41.24,245300.0,29.7688,29.7977,29.7327,29.7977,245300.0
2014-08-05 10:30:00,41.23,41.27,41.21,41.23,303800.0,29.7905,29.8194,29.7761,29.7905,303800.0
2014-08-05 11:00:00,41.22,41.27,41.18,41.23,294600.0,29.7833,29.8194,29.7544,29.7905,294600.0
2014-08-05 11:30:00,41.23,41.26,41.17,41.2,97500.0,29.7905,29.8122,29.7472,29.7688,97500.0
2014-08-05 12:00:00,41.2,41.21,41.14,41.15,90500.0,29.7688,29.7761,29.7255,29.7327,90500.0
2014-08-05 12:30:00,41.16,41.18,41.13,41.17,75900.0,29.7399,29.7544,29.7183,29.7472,75900.0
2014-08-05 13:00:00,41.18,41.2,41.16,41.2,157000.0,29.7544,29.7688,29.7399,29.7688,157000.0
2014-08-05 13:30:00,41.2,41.2,40.96,41.0,398200.0,29.7688,29.7688,29.5954,29.6243,398200.0
2014-08-05 14:00:00,41.0,41.01,40.9,40.98,263900.0,29.6243,29.6316,29.5521,29.6099,263900.0
2014-08-05 14:30:00,40.98,41.02,40.95,40.96,246200.0,29.6099,29.6388,29.5882,29.5954,246200.0
2014-08-05 15:00:00,40.95,40.98,40.91,40.94,291200.0,29.5882,29.6099,29.5593,29.581,291200.0
2014-08-05 15:30:00,40.95,41.02,40.94,40.97,813900.0,29.5882,29.6388,29.581,29.6026,813900.0
2014-08-06 09:30:00,40.68,40.84,40.66,40.76,777100.0,29.3931,29.5087,29.3787,29.4509,777100.0
2014-08-06 10:00:00,40.76,40.88,40.76,40.88,331100.0,29.4509,29.5376,29.4509,29.5376,331100.0
2014-08-06 10:30:00,40.89,40.95,40.83,40.95,257300.0,29.5448,29.5882,29.5015,29.5882,257300.0
2014-08-06 11:00:00,40.95,40.97,40.86,40.87,204900.0,29.5882,29.6026,29.5232,29.5304,204900.0
2014-08-06 11:30:00,40.86,40.96,40.86,40.93,180100.0,29.5232,29.5954,29.5232,29.5737,180100.0
2014-08-06 12:00:00,40.94,40.96,40.9,40.93,447700.0,29.581,29.5954,29.5521,29.5737,447700.0
2014-08-06 12:30:00,40.93,40.99,40.89,40.9,136200.0,29.5737,29.6171,29.5448,29.5521,136200.0
2014-08-06 13:00:00,40.9,40.92,40.86,40.88,133800.0,29.5521,29.5665,29.5232,29.5376,133800.0
2014-08-06 13:30:00,40.88,40.9,40.84,40.85,165000.0,29.5376,29.5521,29.5087,29.5159,165000.0
2014-08-06 14:00:00,40.84,40.9,40.82,40.9,116100.0,29.5087,29.5521,29.4943,29.5521,116100.0
2014-08-06 14:30:00,40.9,40.91,40.84,40.88,121500.0,29.5521,29.5593,29.5087,29.5376,121500.0
2014-08-06 15:00:00,40.88,40.92,40.87,40.9,190200.0,29.5376,29.5665,29.5304,29.5521,190200.0
2014-08-06 15:30:00,40.89,40.92,40.87,40.88,326800.0,29.5448,29.5665,29.5304,29.5376,326800.0
2014-08-07 09:30:00,40.94,40.99,40.85,40.88,165600.0,29.581,29.6171,29.5159,29.5376,165600.0
2014-08-07 10:00:00,40.88,40.9,40.79,40.85,205700.0,29.5376,29.5521,29.4726,29.5159,205700.0
2014-08-07 10:30:00,40.85,40.88,40.69,40.77,178400.0,29.5159,29.5376,29.4003,29.4581,178400.0
2014-08-07 11:00:00,40.76,40.76,40.63,40.68,122700.0,29.4509,29.4509,29.357,29.3931,122700.0
2014-08-07 11:30:00,40.68,40.72,40.59,40.66,266000.0,29.3931,29.422,29.3281,29.3787,266000.0
2014-08-07 12:00:00,40.65,40.66,40.55,40.59,212200.0,29.3714,29.3787,29.2992,29.3281,212200.0
2014-08-07 12:30:00,40.59,40.59,40.52,40.57,99600.0,29.3281,29.3281,29.2775,29.3136,99600.0
2014-08-07 13:00:00,40.57,40.64,40.57,40.62,122200.0,29.3136,29.3642,29.3136,29.3498,122200.0
2014-08-07 13:30:00,40.62,40.67,40.6,40.66,109200.0,29.3498,29.3859,29.3353,29.3787,109200.0
2014-08-07 14:00:00,40.65,40.65,40.57,40.59,170000.0,29.3714,29.3714,29.3136,29.3281,170000.0
2014-08-07 14:30:00,40.58,40.59,40.52,40.52,148800.0,29.3209,29.3281,29.2775,29.2775,148800.0
2014-08-07 15:00:00,40.53,40.56,40.44,40.48,399300.0,29.2847,29.3064,29.2197,29.2486,399300.0
2014-08-07 15:30:00,40.48,40.58,40.46,40.54,406600.0,29.2486,29.3209,29.2342,29.292,406600.0
2014-08-08 09:30:00,40.54,40.57,40.43,40.49,286200.0,29.292,29.3136,29.2125,29.2558,286200.0
2014-08-08 10:00:00,40.47,40.52,40.43,40.46,396600.0,29.2414,29.2775,29.2125,29.2342,396600.0
2014-08-08 10:30:00,40.46,40.61,40.44,40.51,169700.0,29.2342,29.3425,29.2197,29.2703,169700.0
2014-08-08 11:00:00,40.51,40.57,40.48,40.55,157700.0,29.2703,29.3136,29.2486,29.2992,157700.0
2014-08-08 11:30:00,40.55,40.57,40.51,40.53,123700.0,29.2992,29.3136,29.2703,29.2847,123700.0
2014-08-08 12:00:00,40.53,40.53,40.47,40.47,91200.0,29.2847,29.2847,29.2414,29.2414,91200.0
2014-08-08 12:30:00,40.48,40.5,40.47,40.49,73400.0,29.2486,29.2631,29.2414,29.2558,73400.0
2014-08-08 13:00:00,40.49,40.71,40.48,40.68,195700.0,29.2558,29.4148,29.2486,29.3931,195700.0
2014-08-08 13:30:00,40.69,40.72,40.66,40.7,98500.0,29.4003,29.422,29.3787,29.4076,98500.0
2014-08-08 14:00:00,40.71,40.72,40.68,40.7,128500.0,29.4148,29.422,29.3931,29.4076,128500.0
2014-08-08 14:30:00,40.71,40.75,40.7,40.71,158600.0,29.4148,29.4437,29.4076,29.4148,158600.0
2014-08-08 15:00:00,40.7,40.74,40.67,40.73,137000.0,29.4076,29.4365,29.3859,29.4292,137000.0
2014-08-08 15:30:00,40.74,40.81,40.73,40.81,146800.0,29.4365,29.487,29.4292,29.487,146800.0
2014-08-11 09:30:00,40.9,40.96,40.9,40.96,227800.0,29.5521,29.5954,29.5521,29.5954,227800.0
2014-08-11 10:00:00,40.96,40.98,40.92,40.93,111100.0,29.5954,29.6099,29.5665,29.5737,111100.0
2014-08-11 10:30:00,40.93,40.98,40.92,40.98,93100.0,29.5737,29.6099,29.5665,29.6099,93100.0
2014-08-11 11:00:00,40.95,41.02,40.95,41.0,341500.0,29.5882,29.6388,29.5882,29.6243,341500.0
2014-08-11 11:30:00,40.99,40.99,40.93,40.95,173400.0,29.6171,29.6171,29.5737,29.5882,173400.0
2014-08-11 12:00:00,40.95,40.97,40.92,40.97,63900.0,29.5882,29.6026,29.5665,29.6026,63900.0
2014-08-11 12:30:00,40.97,40.99,40.95,40.95,82400.0,29.6026,29.6171,29.5882,29.5882,82400.0
2014-08-11 13:00:00,40.96,40.98,40.94,40.94,127700.0,29.5954,29.6099,29.581,29.581,127700.0
2014-08-11 13:30:00,40.94,40.98,40.91,40.93,101500.0,29.581,29.6099,29.5593,29.5737,101500.0
2014-08-11 14:00:00,40.93,40.95,40.9,40.92,119100.0,29.5737,29.5882,29.5521,29.5665,119100.0
2014-08-11 14:30:00,40.92,40.94,40.91,40.93,90600.0,29.5665,29.581,29.5593,29.5737,90600.0
2014-08-11 15:00:00,40.93,40.97,40.93,40.94,155200.0,29.5737,29.6026,29.5737,29.581,155200.0
2014-08-11 15:30:00,40.95,40.95,40.91,40.92,243700.0,29.5882,29.5882,29.5593,29.5665,243700.0
2014-08-12 09:30:00,40.9,40.97,40.86,40.95,113200.0,29.5521,29.6026,29.5232,29.5882,113200.0
2014-08-12 10:00:00,40.95,40.96,40.88,40.93,150300.0,29.5882,29.5954,29.5376,29.5737,150300.0
2014-08-12 10:30:00,40.93,40.95,40.85,40.9,121900.0,29.5737,29.5882,29.5159,29.5521,121900.0
2014-08-12 11:00:00,40.89,40.89,40.82,40.88,267300.0,29.5448,29.5448,29.4943,29.5376,267300.0
2014-08-12 11:30:00,40.87,40.91,40.86,40.89,78600.0,29.5304,29.5593,29.5232,29.5448,78600.0
2014-08-12 12:00:00,40.89,40.9,40.85,40.88,31200.0,29.5448,29.5521,29.5159,29.5376,31200.0
2014-08-12 12:30:00,40.9,40.97,40.89,40.93,74100.0,29.5521,29.6026,29.5448,29.5737,74100.0
2014-08-12 13:00:00,40.93,40.96,40.93,40.94,61000.0,29.5737,29.5954,29.5737,29.581,61000.0
2014-08-12 13:30:00,40.95,40.95,40.89,40.93,232300.0,29.5882,29.5882,29.5448,29.5737,232300.0
2014-08-12 14:00:00,40.93,40.93,40.87,40.89,93200.0,29.5737,29.5737,29.5304,29.5448,93200.0
2014-08-12 14:30:00,40.88,40.92,40.86,40.89,172100.0,29.5376,29.5665,29.5232,29.5448,172100.0
2014-08-12 15:00:00,40.9,40.94,40.89,40.9,157900.0,29.5521,29.581,29.5448,29.5521,157900.0
2014-08-12 15:30:00,40.91,40.97,40.9,40.93,165000.0,29.5593,29.6026,29.5521,29.5737,165000.0
2014-08-13 09:30:00,41.18,41.19,41.12,41.12,146900.0,29.7544,29.7616,29.711,29.711,146900.0
2014-08-13 10:00:00,41.13,41.15,41.09,41.11,337200.0,29.7183,29.7327,29.6894,29.7038,337200.0
2014-08-13 10:30:00,41.11,41.15,41.11,41.14,204500.0,29.7038,29.7327,29.7038,29.7255,204500.0
2014-08-13 11:00:00,41.13,41.24,41.13,41.21,127900.0,29.7183,29.7977,29.7183,29.7761,127900.0
2014-08-13 11:30:00,41.22,41.22,41.16,41.18,90900.0,29.7833,29.7833,29.7399,29.7544,90900.0
2014-08-13 12:00:00,41.17,41.18,41.13,41.17,102100.0,29.7472,29.7544,29.7183,29.7472,102100.0
2014-08-13 12:30:00,41.17,41.19,41.15,41.18,52400.0,29.7472,29.7616,29.7327,29.7544,52400.0
2014-08-13 13:00:00,41.18,41.2,41.17,41.18,185900.0,29.7544,29.7688,29.7472,29.7544,185900.0
2014-08-13 13:30:00,41.18,41.2,41.17,41.2,161200.0,29.7544,29.7688,29.7472,29.7688,161200.0
2014-08-13 14:00:00,41.19,41.2,41.15,41.17,173400.0,29.7616,29.7688,29.7327,29.7472,173400.0
2014-08-13 14:30:00,41.16,41.19,41.16,41.18,174200.0,29.7399,29.7616,29.7399,29.7544,174200.0
2014-08-13 15:00:00,41.19,41.19,41.16,41.17,99400.0,29.7616,29.7616,29.7399,29.7472,99400.0
2014-08-13 15:30:00,41.17,41.18,41.16,41.18,640900.0,29.7472,29.7544,29.7399,29.7544,640900.0
2014-08-14 09:30:00,41.37,41.37,41.31,41.33,136100.0,29.8917,29.8917,29.8483,29.8628,136100.0
2014-08-14 10:00:00,41.32,41.34,41.28,41.32,137300.0,29.8555,29.87,29.8266,29.8555,137300.0
2014-08-14 10:30:00,41.32,41.33,41.28,41.29,105500.0,29.8555,29.8628,29.8266,29.8339,105500.0
2014-08-14 11:00:00,41.29,41.33,41.28,41.3,46900.0,29.8339,29.8628,29.8266,29.8411,46900.0
2014-08-14 11:30:00,41.31,41.32,41.29,41.31,413400.0,29.8483,29.8555,29.8339,29.8483,413400.0
2014-08-14 12:00:00,41.31,41.32,41.29,41.3,52300.0,29.8483,29.8555,29.8339,29.8411,52300.0
2014-08-14 12:30:00,41.3,41.33,41.29,41.32,139400.0,29.8411,29.8628,29.8339,29.8555,139400.0
2014-08-14 13:00:00,41.32,41.35,41.3,41.34,100900.0,29.8555,29.8772,29.8411,29.87,100900.0
2014-08-14 13:30:00,41.34,41.35,41.31,41.33,61900.0,29.87,29.8772,29.8483,29.8628,61900.0
2014-08-14 14:00:00,41.33,41.33,41.31,41.33,119300.0,29.8628,29.8628,29.8483,29.8628,119300.0
2014-08-14 14:30:00,41.33,41.36,41.33,41.34,114100.0,29.8628,29.8844,29.8628,29.87,114100.0
2014-08-14 15:00:00,41.35,41.37,41.35,41.37,162200.0,29.8772,29.8917,29.8772,29.8917,162200.0
2014-08-14 15:30:00,41.37,41.39,41.36,41.39,247200.0,29.8917,29.9061,29.8844,29.9061,247200.0
2014-08-15 09:30:00,41.55,41.62,41.55,41.61,201800.0,30.0217,30.0723,30.0217,30.0651,201800.0
2014-08-15 10:00:00,41.61,41.64,41.57,41.59,550700.0,30.0651,30.0868,30.0362,30.0506,550700.0
2014-08-15 10:30:00,41.59,41.62,41.14,41.27,646200.0,30.0506,30.0723,29.7255,29.8194,646200.0
2014-08-15 11:00:00,41.27,41.38,41.15,41.15,400800.0,29.8194,29.8989,29.7327,29.7327,400800.0
2014-08-15 11:30:00,41.16,41.25,41.02,41.11,311900.0,29.7399,29.805,29.6388,29.7038,311900.0
2014-08-15 12:00:00,41.12,41.22,41.07,41.2,1207400.0,29.711,29.7833,29.6749,29.7688,1207400.0
2014-08-15 12:30:00,41.2,41.23,41.14,41.2,257100.0,29.7688,29.7905,29.7255,29.7688,257100.0
2014-08-15 13:00:00,41.19,41.24,41.16,41.23,275900.0,29.7616,29.7977,29.7399,29.7905,275900.0
2014-08-15 13:30:00,41.23,41.25,41.18,41.19,303100.0,29.7905,29.805,29.7544,29.7616,303100.0
2014-08-15 14:00:00,41.19,41.32,41.19,41.32,264300.0,29.7616,29.8555,29.7616,29.8555,264300.0
2014-08-15 14:30:00,41.32,41.34,41.28,41.31,271700.0,29.8555,29.87,29.8266,29.8483,271700.0
2014-08-15 15:00:00,41.32,41.33,41.28,41.29,424500.0,29.8555,29.8628,29.8266,29.8339,424500.0
2014-08-15 15:30:00,41.29,41.37,41.28,41.35,492900.0,29.8339,29.8917,29.8266,29.8772,492900.0
2014-08-18 09:30:00,41.53,41.53,41.48,41.5,282200.0,30.0073,30.0073,29.9711,29.9856,282200.0
2014-08-18 10:00:00,41.5,41.52,41.49,41.49,257900.0,29.9856,30.0,29.9784,29.9784,257900.0
2014-08-18 10:30:00,41.49,41.53,41.48,41.52,74700.0,29.9784,30.0073,29.9711,30.0,74700.0
2014-08-18 11:00:00,41.52,41.57,41.52,41.55,106700.0,30.0,30.0362,30.0,30.0217,106700.0
2014-08-18 11:30:00,41.55,41.57,41.53,41.54,94900.0,30.0217,30.0362,30.0073,30.0145,94900.0
2014-08-18 12:00:00,41.55,41.59,41.55,41.58,84300.0,30.0217,30.0506,30.0217,30.0434,84300.0
2014-08-18 12:30:00,41.58,41.61,41.57,41.59,222300.0,30.0434,30.0651,30.0362,30.0506,222300.0
2014-08-18 13:00:00,41.59,41.6,41.58,41.59,84000.0,30.0506,30.0579,30.0434,30.0506,84000.0
2014-08-18 13:30:00,41.58,41.61,41.58,41.59,86000.0,30.0434,30.0651,30.0434,30.0506,86000.0
2014-08-18 14:00:00,41.6,41.6,41.58,41.59,70400.0,30.0579,30.0579,30.0434,30.0506,70400.0
2014-08-18 14:30:00,41.58,41.59,41.57,41.58,152800.0,30.0434,30.0506,30.0362,30.0434,152800.0
2014-08-18 15:00:00,41.58,41.58,41.57,41.57,60900.0,30.0434,30.0434,30.0362,30.0362,60900.0
2014-08-18 15:30:00,41.57,41.6,41.56,41.6,194000.0,30.0362,30.0579,30.029,30.0579,194000.0
2014-08-19 09:30:00,41.61,41.65,41.61,41.64,135000.0,30.0651,30.094,30.0651,30.0868,135000.0
2014-08-19 10:00:00,41.63,41.66,41.62,41.64,147000.0,30.0795,30.1012,30.0723,30.0868,147000.0
2014-08-19 10:30:00,41.65,41.67,41.62,41.65,95400.0,30.094,30.1084,30.0723,30.094,95400.0
2014-08-19 11:00:00,41.66,41.69,41.65,41.67,101600.0,30.1012,30.1229,30.094,30.1084,101600.0
2014-08-19 11:30:00,41.66,41.66,41.64,41.66,192300.0,30.1012,30.1012,30.0868,30.1012,192300.0
2014-08-19 12:00:00,41.65,41.68,41.65,41.68,52900.0,30.094,30.1157,30.094,30.1157,52900.0
2014-08-19 12:30:00,41.68,41.68,41.66,41.67,32700.0,30.1157,30.1157,30.1012,30.1084,32700.0
2014-08-19 13:00:00,41.67,41.68,41.66,41.66,57300.0,30.1084,30.1157,30.1012,30.1012,57300.0
2014-08-19 13:30:00,41.66,41.67,41.65,41.67,91100.0,30.1012,30.1084,30.094,30.1084,91100.0
2014-08-19 14:00:00,41.67,41.68,41.66,41.68,115700.0,30.1084,30.1157,30.1012,30.1157,115700.0
2014-08-19 14:30:00,41.69,41.7,41.68,41.69,81200.0,30.1229,30.1301,30.1157,30.1229,81200.0
2014-08-19 15:00:00,41.69,41.7,41.68,41.7,129500.0,30.1229,30.1301,30.1157,30.1301,129500.0
2014-08-19 15:30:00,41.7,41.7,41.68,41.69,169300.0,30.1301,30.1301,30.1157,30.1229,169300.0
2014-08-20 09:30:00,41.47,41.49,41.45,41.46,156800.0,29.9639,29.9784,29.9495,29.9567,156800.0
2014-08-20 10:00:00,41.47,41.55,41.45,41.55,260900.0,29.9639,30.0217,29.9495,30.0217,260900.0
2014-08-20 10:30:00,41.54,41.56,41.52,41.56,90400.0,30.0145,30.029,30.0,30.029,90400.0
2014-08-20 11:00:00,41.56,41.59,41.55,41.58,95600.0,30.029,30.0506,30.0217,30.0434,95600.0
2014-08-20 11:30:00,41.58,41.6,41.57,41.59,314400.0,30.0434,30.0579,30.0362,30.0506,314400.0
2014-08-20 12:00:00,41.59,41.59,41.55,41.57,201000.0,30.0506,30.0506,30.0217,30.0362,201000.0
2014-08-20 12:30:00,41.57,41.58,41.56,41.57,45200.0,30.0362,30.0434,30.029,30.0362,45200.0
2014-08-20 13:00:00,41.58,41.61,41.57,41.6,113400.0,30.0434,30.0651,30.0362,30.0579,113400.0
2014-08-20 13:30:00,41.6,41.61,41.58,41.59,197500.0,30.0579,30.0651,30.0434,30.0506,197500.0
2014-08-20 14:00:00,41.59,41.59,41.45,41.5,356500.0,30.0506,30.0506,29.9495,29.9856,356500.0
2014-08-20 14:30:00,41.51,41.58,41.5,41.57,116700.0,29.9928,30.0434,29.9856,30.0362,116700.0
2014-08-20 15:00:00,41.57,41.6,41.56,41.56,150000.0,30.0362,30.0579,30.029,30.029,150000.0
2014-08-20 15:30:00,41.57,41.58,41.53,41.54,205800.0,30.0362,30.0434,30.0073,30.0145,205800.0
2014-08-21 09:30:00,41.64,41.68,41.62,41.65,378500.0,30.0868,30.1157,30.0723,30.094,378500.0
2014-08-21 10:00:00,41.66,41.69,41.62,41.66,110000.0,30.1012,30.1229,30.0723,30.1012,110000.0
2014-08-21 10:30:00,41.65,41.73,41.65,41.72,130500.0,30.094,30.1518,30.094,30.1446,130500.0
2014-08-21 11:00:00,41.72,41.75,41.7,41.7,100800.0,30.1446,30.1662,30.1301,30.1301,100800.0
2014-08-21 11:30:00,41.71,41.72,41.68,41.69,249600.0,30.1373,30.1446,30.1157,30.1229,249600.0
2014-08-21 12:00:00,41.7,41.71,41.67,41.68,90400.0,30.1301,30.1373,30.1084,30.1157,90400.0
2014-08-21 12:30:00,41.69,41.7,41.68,41.69,238500.0,30.1229,30.1301,30.1157,30.1229,238500.0
2014-08-21 13:00:00,41.69,41.74,41.68,41.74,106900.0,30.1229,30.159,30.1157,30.159,106900.0
2014-08-21 13:30:00,41.73,41.74,41.72,41.73,39200.0,30.1518,30.159,30.1446,30.1518,39200.0
2014-08-21 14:00:00,41.73,41.73,41.71,41.73,127000.0,30.1518,30.1518,30.1373,30.1518,127000.0
2014-08-21 14:30:00,41.73,41.74,41.72,41.73,99000.0,30.1518,30.159,30.1446,30.1518,99000.0
2014-08-21 15:00:00,41.73,41.75,41.72,41.74,261900.0,30.1518,30.1662,30.1446,30.159,261900.0
2014-08-21 15:30:00,41.74,41.74,41.68,41.71,318200.0,30.159,30.159,30.1157,30.1373,318200.0
2014-08-22 09:30:00,41.59,41.61,41.54,41.57,307100.0,30.0506,30.0651,30.0145,30.0362,307100.0
2014-08-22 10:00:00,41.58,41.62,41.52,41.59,395700.0,30.0434,30.0723,30.0,30.0506,395700.0
2014-08-22 10:30:00,41.58,41.62,41.42,41.42,219600.0,30.0434,30.0723,29.9278,29.9278,219600.0
2014-08-22 11:00:00,41.41,41.52,41.37,41.51,275500.0,29.9206,30.0,29.8917,29.9928,275500.0
2014-08-22 11:30:00,41.52,41.54,41.46,41.49,213100.0,30.0,30.0145,29.9567,29.9784,213100.0
2014-08-22 12:00:00,41.5,41.55,41.49,41.55,99400.0,29.9856,30.0217,29.9784,30.0217,99400.0
2014-08-22 12:30:00,41.55,41.56,41.53,41.55,55900.0,30.0217,30.029,30.0073,30.0217,55900.0
2014-08-22 13:00:00,41.55,41.56,41.53,41.56,113900.0,30.0217,30.029,30.0073,30.029,113900.0
2014-08-22 13:30:00,41.56,41.57,41.54,41.55,149000.0,30.029,30.0362,30.0145,30.0217,149000.0
2014-08-22 14:00:00,41.55,41.56,41.52,41.53,151300.0,30.0217,30.029,30.0,30.0073,151300.0
2014-08-22 14:30:00,41.52,41.56,41.5,41.52,283500.0,30.0,30.029,29.9856,30.0,283500.0
2014-08-22 15:00:00,41.51,41.58,41.51,41.54,301800.0,29.9928,30.0434,29.9928,30.0145,301800.0
2014-08-22 15:30:00,41.55,41.55,41.5,41.52,512200.0,30.0217,30.0217,29.9856,30.0,512200.0
2014-08-25 09:30:00,41.74,41.77,41.69,41.77,92400.0,30.159,30.1807,30.1229,30.1807,92400.0
2014-08-25 10:00:00,41.77,41.79,41.75,41.77,303500.0,30.1807,30.1951,30.1662,30.1807,303500.0
2014-08-25 10:30:00,41.77,41.87,41.77,41.83,239300.0,30.1807,30.2529,30.1807,30.224,239300.0
2014-08-25 11:00:00,41.84,41.88,41.83,41.86,149000.0,30.2313,30.2602,30.224,30.2457,149000.0
2014-08-25 11:30:00,41.87,41.89,41.85,41.88,79900.0,30.2529,30.2674,30.2385,30.2602,79900.0
2014-08-25 12:00:00,41.87,41.88,41.82,41.82,67800.0,30.2529,30.2602,30.2168,30.2168,67800.0
2014-08-25 12:30:00,41.83,41.83,41.8,41.81,76600.0,30.224,30.224,30.2024,30.2096,76600.0
2014-08-25 13:00:00,41.82,41.84,41.8,41.84,249000.0,30.2168,30.2313,30.2024,30.2313,249000.0
2014-08-25 13:30:00,41.84,41.85,41.82,41.83,108600.0,30.2313,30.2385,30.2168,30.224,108600.0
2014-08-25 14:00:00,41.83,41.84,41.8,41.8,83000.0,30.224,30.2313,30.2024,30.2024,83000.0
2014-08-25 14:30:00,41.8,41.81,41.79,41.8,111300.0,30.2024,30.2096,30.1951,30.2024,111300.0
2014-08-25 15:00:00,41.8,41.81,41.79,41.8,304200.0,30.2024,30.2096,30.1951,30.2024,304200.0
2014-08-25 15:30:00,41.79,41.82,41.78,41.8,302500.0,30.1951,30.2168,30.1879,30.2024,302500.0
2014-08-26 09:30:00,41.84,41.88,41.82,41.88,117100.0,30.2313,30.2602,30.2168,30.2602,117100.0
2014-08-26 10:00:00,41.88,41.89,41.85,41.89,132600.0,30.2602,30.2674,30.2385,30.2674,132600.0
2014-08-26 10:30:00,41.89,41.93,41.87,41.93,116900.0,30.2674,30.2963,30.2529,30.2963,116900.0
2014-08-26 11:00:00,41.93,41.96,41.91,41.96,139800.0,30.2963,30.318,30.2818,30.318,139800.0
2014-08-26 11:30:00,41.96,41.96,41.89,41.89,97000.0,30.318,30.318,30.2674,30.2674,97000.0
2014-08-26 12:00:00,41.89,41.91,41.88,41.9,77100.0,30.2674,30.2818,30.2602,30.2746,77100.0
2014-08-26 12:30:00,41.9,41.91,41.87,41.87,54100.0,30.2746,30.2818,30.2529,30.2529,54100.0
2014-08-26 13:00:00,41.87,41.89,41.86,41.87,84500.0,30.2529,30.2674,30.2457,30.2529,84500.0
2014-08-26 13:30:00,41.87,41.87,41.83,41.84,103500.0,30.2529,30.2529,30.224,30.2313,103500.0
2014-08-26 14:00:00,41.84,41.87,41.84,41.85,124100.0,30.2313,30.2529,30.2313,30.2385,124100.0
2014-08-26 14:30:00,41.85,41.88,41.84,41.87,134800.0,30.2385,30.2602,30.2313,30.2529,134800.0
2014-08-26 15:00:00,41.88,41.88,41.84,41.84,209900.0,30.2602,30.2602,30.2313,30.2313,209900.0
2014-08-26 15:30:00,41.84,41.85,41.8,41.82,331800.0,30.2313,30.2385,30.2024,30.2168,331800.0
2014-08-27 09:30:00,41.94,41.97,41.86,41.87,144500.0,30.3035,30.3252,30.2457,30.2529,144500.0
2014-08-27 10:00:00,41.87,41.91,41.84,41.89,117600.0,30.2529,30.2818,30.2313,30.2674,117600.0
2014-08-27 10:30:00,41.89,41.94,41.88,41.92,83400.0,30.2674,30.3035,30.2602,30.2891,83400.0
2014-08-27 11:00:00,41.93,41.96,41.92,41.92,84300.0,30.2963,30.318,30.2891,30.2891,84300.0
2014-08-27 11:30:00,41.92,41.94,41.91,41.93,90100.0,30.2891,30.3035,30.2818,30.2963,90100.0
2014-08-27 12:00:00,41.93,41.93,41.9,41.93,40600.0,30.2963,30.2963,30.2746,30.2963,40600.0
2014-08-27 12:30:00,41.93,41.95,41.93,41.93,165900.0,30.2963,30.3107,30.2963,30.2963,165900.0
2014-08-27 13:00:00,41.94,41.95,41.93,41.95,55100.0,30.3035,30.3107,30.2963,30.3107,55100.0
2014-08-27 13:30:00,41.95,41.96,41.94,41.95,62600.0,30.3107,30.318,30.3035,30.3107,62600.0
2014-08-27 14:00:00,41.95,41.95,41.92,41.94,90200.0,30.3107,30.3107,30.2891,30.3035,90200.0
2014-08-27 14:30:00,41.94,41.94,41.9,41.91,174000.0,30.3035,30.3035,30.2746,30.2818,174000.0
2014-08-27 15:00:00,41.91,41.91,41.89,41.91,131000.0,30.2818,30.2818,30.2674,30.2818,131000.0
2014-08-27 15:30:00,41.91,41.92,41.89,41.92,241600.0,30.2818,30.2891,30.2674,30.2891,241600.0
2014-08-28 09:30:00,41.63,41.66,41.6,41.65,761500.0,30.0795,30.1012,30.0579,30.094,761500.0
2014-08-28 10:00:00,41.66,41.67,41.59,41.64,184600.0,30.1012,30.1084,30.0506,30.0868,184600.0
2014-08-28 10:30:00,41.65,41.68,41.62,41.66,321000.0,30.094,30.1157,30.0723,30.1012,321000.0
2014-08-28 11:00:00,41.66,41.68,41.61,41.64,320400.0,30.1012,30.1157,30.0651,30.0868,320400.0
2014-08-28 11:30:00,41.64,41.69,41.64,41.68,123800.0,30.0868,30.1229,30.0868,30.1157,123800.0
2014-08-28 12:00:00,41.68,41.71,41.66,41.71,127900.0,30.1157,30.1373,30.1012,30.1373,127900.0
2014-08-28 12:30:00,41.71,41.72,41.7,41.72,61800.0,30.1373,30.1446,30.1301,30.1446,61800.0
2014-08-28 13:00:00,41.71,41.72,41.69,41.69,155100.0,30.1373,30.1446,30.1229,30.1229,155100.0
2014-08-28 13:30:00,41.7,41.71,41.69,41.71,122000.0,30.1301,30.1373,30.1229,30.1373,122000.0
2014-08-28 14:00:00,41.71,41.72,41.7,41.72,72800.0,30.1373,30.1446,30.1301,30.1446,72800.0
2014-08-28 14:30:00,41.72,41.73,41.7,41.7,150300.0,30.1446,30.1518,30.1301,30.1301,150300.0
2014-08-28 15:00:00,41.7,41.71,41.69,41.71,135700.0,30.1301,30.1373,30.1229,30.1373,135700.0
2014-08-28 15:30:00,41.7,41.71,41.68,41.7,284600.0,30.1301,30.1373,30.1157,30.1301,284600.0
2014-08-29 09:30:00,41.67,41.7,41.61,41.63,214200.0,30.1084,30.1301,30.0651,30.0795,214200.0
2014-08-29 10:00:00,41.62,41.62,41.53,41.55,1762300.0,30.0723,30.0723,30.0073,30.0217,1762300.0
2014-08-29 10:30:00,41.54,41.59,41.54,41.59,103700.0,30.0145,30.0506,30.0145,30.0506,103700.0
2014-08-29 11:00:00,41.59,41.63,41.56,41.61,99900.0,30.0506,30.0795,30.029,30.0651,99900.0
2014-08-29 11:30:00,41.61,41.72,41.61,41.71,178200.0,30.0651,30.1446,30.0651,30.1373,178200.0
2014-08-29 12:00:00,41.71,41.72,41.67,41.67,255500.0,30.1373,30.1446,30.1084,30.1084,255500.0
2014-08-29 12:30:00,41.68,41.69,41.66,41.68,55100.0,30.1157,30.1229,30.1012,30.1157,55100.0
2014-08-29 13:00:00,41.68,41.7,41.66,41.68,121900.0,30.1157,30.1301,30.1012,30.1157,121900.0
2014-08-29 13:30:00,41.67,41.68,41.64,41.65,86700.0,30.1084,30.1157,30.0868,30.094,86700.0
2014-08-29 14:00:00,41.66,41.66,41.63,41.65,146100.0,30.1012,30.1012,30.0795,30.094,146100.0
2014-08-29 14:30:00,41.64,41.65,41.62,41.63,64800.0,30.0868,30.094,30.0723,30.0795,64800.0
2014-08-29 15:00:00,41.63,41.64,41.61,41.62,130600.0,30.0795,30.0868,30.0651,30.0723,130600.0
2014-08-29 15:30:00,41.62,41.69,41.6,41.69,586500.0,30.0723,30.1229,30.0579,30.1229,586500.0
2014-09-02 09:30:00,41.76,41.79,41.69,41.72,116200.0,30.1735,30.1951,30.1229,30.1446,116200.0
2014-09-02 10:00:00,41.73,41.75,41.71,41.74,164500.0,30.1518,30.1662,30.1373,30.159,164500.0
2014-09-02 10:30:00,41.74,41.77,41.73,41.77,151700.0,30.159,30.1807,30.1518,30.1807,151700.0
2014-09-02 11:00:00,41.77,41.78,41.69,41.71,226700.0,30.1807,30.1879,30.1229,30.1373,226700.0
2014-09-02 11:30:00,41.71,41.76,41.69,41.7,102200.0,30.1373,30.1735,30.1229,30.1301,102200.0
2014-09-02 12:00:00,41.69,41.72,41.67,41.7,81500.0,30.1229,30.1446,30.1084,30.1301,81500.0
2014-09-02 12:30:00,41.7,41.7,41.61,41.62,152400.0,30.1301,30.1301,30.0651,30.0723,152400.0
2014-09-02 13:00:00,41.62,41.66,41.6,41.64,127700.0,30.0723,30.1012,30.0579,30.0868,127700.0
2014-09-02 13:30:00,41.64,41.68,41.63,41.68,101100.0,30.0868,30.1157,30.0795,30.1157,101100.0
2014-09-02 14:00:00,41.68,41.69,41.67,41.69,161000.0,30.1157,30.1229,30.1084,30.1229,161000.0
2014-09-02 14:30:00,41.68,41.71,41.67,41.69,139200.0,30.1157,30.1373,30.1084,30.1229,139200.0
2014-09-02 15:00:00,41.7,41.72,41.69,41.72,173300.0,30.1301,30.1446,30.1229,30.1446,173300.0
2014-09-02 15:30:00,41.71,41.75,41.69,41.73,230300.0,30.1373,30.1662,30.1229,30.1518,230300.0
2014-09-03 09:30:00,42.07,42.11,42.06,42.07,188900.0,30.3974,30.4263,30.3902,30.3974,188900.0
2014-09-03 10:00:00,42.08,42.09,42.04,42.05,134700.0,30.4047,30.4119,30.3758,30.383,134700.0
2014-09-03 10:30:00,42.05,42.09,42.05,42.07,152400.0,30.383,30.4119,30.383,30.3974,152400.0
2014-09-03 11:00:00,42.07,42.09,41.99,41.99,173800.0,30.3974,30.4119,30.3396,30.3396,173800.0
2014-09-03 11:30:00,42.0,42.02,41.95,41.95,141300.0,30.3469,30.3613,30.3107,30.3107,141300.0
2014-09-03 12:00:00,41.95,41.98,41.93,41.97,82500.0,30.3107,30.3324,30.2963,30.3252,82500.0
2014-09-03 12:30:00,41.98,42.0,41.97,42.0,143000.0,30.3324,30.3469,30.3252,30.3469,143000.0
2014-09-03 13:00:00,42.0,42.02,41.99,42.02,134900.0,30.3469,30.3613,30.3396,30.3613,134900.0
2014-09-03 13:30:00,42.02,42.03,41.99,42.01,126300.0,30.3613,30.3685,30.3396,30.3541,126300.0
2014-09-03 14:00:00,42.01,42.02,41.98,41.99,95000.0,30.3541,30.3613,30.3324,30.3396,95000.0
2014-09-03 14:30:00,41.99,42.01,41.97,41.98,209700.0,30.3396,30.3541,30.3252,30.3324,209700.0
2014-09-03 15:00:00,41.98,42.0,41.95,41.98,104300.0,30.3324,30.3469,30.3107,30.3324,104300.0
2014-09-03 15:30:00,41.99,42.01,41.97,42.0,209500.0,30.3396,30.3541,30.3252,30.3469,209500.0
2014-09-04 09:30:00,41.97,42.02,41.95,42.0,176900.0,30.3252,30.3613,30.3107,30.3469,176900.0
2014-09-04 10:00:00,42.0,42.06,41.98,42.01,187400.0,30.3469,30.3902,30.3324,30.3541,187400.0
2014-09-04 10:30:00,42.0,42.02,41.95,41.96,103100.0,30.3469,30.3613,30.3107,30.318,103100.0
2014-09-04 11:00:00,41.97,41.98,41.93,41.93,178600.0,30.3252,30.3324,30.2963,30.2963,178600.0
2014-09-04 11:30:00,41.92,41.93,41.84,41.85,242400.0,30.2891,30.2963,30.2313,30.2385,242400.0
2014-09-04 12:00:00,41.85,41.9,41.85,41.86,78700.0,30.2385,30.2746,30.2385,30.2457,78700.0
2014-09-04 12:30:00,41.85,41.88,41.85,41.88,58400.0,30.2385,30.2602,30.2385,30.2602,58400.0
2014-09-04 13:00:00,41.88,41.9,41.87,41.88,138500.0,30.2602,30.2746,30.2529,30.2602,138500.0
2014-09-04 13:30:00,41.88,41.89,41.87,41.87,128300.0,30.2602,30.2674,30.2529,30.2529,128300.0
2014-09-04 14:00:00,41.88,41.9,41.85,41.85,117400.0,30.2602,30.2746,30.2385,30.2385,117400.0
2014-09-04 14:30:00,41.86,41.86,41.76,41.77,200800.0,30.2457,30.2457,30.1735,30.1807,200800.0
2014-09-04 15:00:00,41.77,41.77,41.7,41.74,103500.0,30.1807,30.1807,30.1301,30.159,103500.0
2014-09-04 15:30:00,41.73,41.81,41.73,41.81,496800.0,30.1518,30.2096,30.1518,30.2096,496800.0
2014-09-05 09:30:00,41.68,41.72,41.63,41.68,111100.0,30.1157,30.1446,30.0795,30.1157,111100.0
2014-09-05 10:00:00,41.68,41.69,41.62,41.63,275600.0,30.1157,30.1229,30.0723,30.0795,275600.0
2014-09-05 10:30:00,41.63,41.65,41.58,41.63,144700.0,30.0795,30.094,30.0434,30.0795,144700.0
2014-09-05 11:00:00,41.63,41.68,41.61,41.68,118200.0,30.0795,30.1157,30.0651,30.1157,118200.0
2014-09-05 11:30:00,41.67,41.72,41.66,41.7,196900.0,30.1084,30.1446,30.1012,30.1301,196900.0
2014-09-05 12:00:00,41.7,41.71,41.68,41.7,58000.0,30.1301,30.1373,30.1157,30.1301,58000.0
2014-09-05 12:30:00,41.7,41.73,41.7,41.72,45900.0,30.1301,30.1518,30.1301,30.1446,45900.0
2014-09-05 13:00:00,41.72,41.76,41.71,41.74,104400.0,30.1446,30.1735,30.1373,30.159,104400.0
2014-09-05 13:30:00,41.74,41.76,41.73,41.75,133200.0,30.159,30.1735,30.1518,30.1662,133200.0
2014-09-05 14:00:00,41.75,41.78,41.75,41.76,138900.0,30.1662,30.1879,30.1662,30.1735,138900.0
2014-09-05 14:30:00,41.75,41.76,41.75,41.76,79000.0,30.1662,30.1735,30.1662,30.1735,79000.0
2014-09-05 15:00:00,41.76,41.77,41.74,41.75,153400.0,30.1735,30.1807,30.159,30.1662,153400.0
2014-09-05 15:30:00,41.74,41.81,41.74,41.8,211200.0,30.159,30.2096,30.159,30.2024,211200.0
2014-09-08 09:30:00,41.53,41.55,41.5,41.54,220700.0,30.0073,30.0217,29.9856,30.0145,220700.0
2014-09-08 10:00:00,41.54,41.57,41.51,41.53,119100.0,30.0145,30.0362,29.9928,30.0073,119100.0
2014-09-08 10:30:00,41.52,41.55,41.5,41.55,84700.0,30.0,30.0217,29.9856,30.0217,84700.0
2014-09-08 11:00:00,41.56,41.57,41.52,41.52,138100.0,30.029,30.0362,30.0,30.0,138100.0
2014-09-08 11:30:00,41.53,41.56,41.5,41.52,139800.0,30.0073,30.029,29.9856,30.0,139800.0
2014-09-08 12:00:00,41.51,41.53,41.51,41.52,48000.0,29.9928,30.0073,29.9928,30.0,48000.0
2014-09-08 12:30:00,41.53,41.54,41.51,41.51,89500.0,30.0073,30.0145,29.9928,29.9928,89500.0
2014-09-08 13:00:00,41.52,41.52,41.37,41.37,326400.0,30.0,30.0,29.8917,29.8917,326400.0
2014-09-08 13:30:00,41.37,41.37,41.3,41.34,111200.0,29.8917,29.8917,29.8411,29.87,111200.0
2014-09-08 14:00:00,41.34,41.37,41.33,41.36,128100.0,29.87,29.8917,29.8628,29.8844,128100.0
2014-09-08 14:30:00,41.36,41.39,41.35,41.37,154100.0,29.8844,29.9061,29.8772,29.8917,154100.0
2014-09-08 15:00:00,41.37,41.4,41.36,41.38,126200.0,29.8917,29.9133,29.8844,29.8989,126200.0
2014-09-08 15:30:00,41.39,41.41,41.38,41.4,268900.0,29.9061,29.9206,29.8989,29.9133,268900.0
2014-09-09 09:30:00,41.3,41.3,41.19,41.19,150000.0,29.8411,29.8411,29.7616,29.7616,150000.0
2014-09-09 10:00:00,41.19,41.22,41.15,41.2,199700.0,29.7616,29.7833,29.7327,29.7688,199700.0
2014-09-09 10:30:00,41.2,41.25,41.18,41.23,95000.0,29.7688,29.805,29.7544,29.7905,95000.0
2014-09-09 11:00:00,41.24,41.29,41.22,41.24,106100.0,29.7977,29.8339,29.7833,29.7977,106100.0
2014-09-09 11:30:00,41.24,41.26,41.2,41.2,188600.0,29.7977,29.8122,29.7688,29.7688,188600.0
2014-09-09 12:00:00,41.21,41.25,41.18,41.24,84100.0,29.7761,29.805,29.7544,29.7977,84100.0
2014-09-09 12:30:00,41.23,41.26,41.22,41.23,88100.0,29.7905,29.8122,29.7833,29.7905,88100.0
2014-09-09 13:00:00,41.23,41.25,41.2,41.22,204700.0,29.7905,29.805,29.7688,29.7833,204700.0
2014-09-09 13:30:00,41.23,41.29,41.22,41.26,80400.0,29.7905,29.8339,29.7833,29.8122,80400.0
2014-09-09 14:00:00,41.27,41.28,41.18,41.18,138100.0,29.8194,29.8266,29.7544,29.7544,138100.0
2014-09-09 14:30:00,41.18,41.21,41.17,41.18,114600.0,29.7544,29.7761,29.7472,29.7544,114600.0
2014-09-09 15:00:00,41.18,41.18,41.1,41.17,227600.0,29.7544,29.7544,29.6966,29.7472,227600.0
2014-09-09 15:30:00,41.17,41.23,41.16,41.23,247200.0,29.7472,29.7905,29.7399,29.7905,247200.0
2014-09-10 09:30:00,41.27,41.27,41.2,41.22,159500.0,29.8194,29.8194,29.7688,29.7833,159500.0
2014-09-10 10:00:00,41.22,41.26,41.2,41.26,285900.0,29.7833,29.8122,29.7688,29.8122,285900.0
2014-09-10 10:30:00,41.26,41.27,41.2,41.25,164700.0,29.8122,29.8194,29.7688,29.805,164700.0
2014-09-10 11:00:00,41.25,41.27,41.2,41.26,247300.0,29.805,29.8194,29.7688,29.8122,247300.0
2014-09-10 11:30:00,41.27,41.3,41.26,41.28,118400.0,29.8194,29.8411,29.8122,29.8266,118400.0
2014-09-10 12:00:00,41.28,41.31,41.27,41.3,58100.0,29.8266,29.8483,29.8194,29.8411,58100.0
2014-09-10 12:30:00,41.31,41.33,41.29,41.33,71500.0,29.8483,29.8628,29.8339,29.8628,71500.0
2014-09-10 13:00:00,41.33,41.41,41.32,41.38,158400.0,29.8628,29.9206,29.8555,29.8989,158400.0
2014-09-10 13:30:00,41.37,41.38,41.35,41.37,150000.0,29.8917,29.8989,29.8772,29.8917,150000.0
2014-09-10 14:00:00,41.38,41.43,41.37,41.42,107500.0,29.8989,29.935,29.8917,29.9278,107500.0
2014-09-10 14:30:00,41.43,41.43,41.38,41.4,167800.0,29.935,29.935,29.8989,29.9133,167800.0
2014-09-10 15:00:00,41.4,41.45,41.39,41.44,135900.0,29.9133,29.9495,29.9061,29.9422,135900.0
2014-09-10 15:30:00,41.44,41.47,41.43,41.47,725600.0,29.9422,29.9639,29.935,29.9639,725600.0
2014-09-11 09:30:00,41.19,41.21,41.15,41.19,221700.0,29.7616,29.7761,29.7327,29.7616,221700.0
2014-09-11 10:00:00,41.19,41.22,41.14,41.14,240100.0,29.7616,29.7833,29.7255,29.7255,240100.0
2014-09-11 10:30:00,41.15,41.16,41.09,41.15,179900.0,29.7327,29.7399,29.6894,29.7327,179900.0
2014-09-11 11:00:00,41.16,41.21,41.14,41.18,89300.0,29.7399,29.7761,29.7255,29.7544,89300.0
2014-09-11 11:30:00,41.18,41.23,41.18,41.22,75700.0,29.7544,29.7905,29.7544,29.7833,75700.0
2014-09-11 12:00:00,41.21,41.25,41.19,41.25,187900.0,29.7761,29.805,29.7616,29.805,187900.0
2014-09-11 12:30:00,41.25,41.26,41.21,41.22,57000.0,29.805,29.8122,29.7761,29.7833,57000.0
2014-09-11 13:00:00,41.21,41.24,41.16,41.18,277500.0,29.7761,29.7977,29.7399,29.7544,277500.0
2014-09-11 13:30:00,41.19,41.22,41.16,41.19,107500.0,29.7616,29.7833,29.7399,29.7616,107500.0
2014-09-11 14:00:00,41.18,41.24,41.18,41.23,723200.0,29.7544,29.7977,29.7544,29.7905,723200.0
2014-09-11 14:30:00,41.23,41.25,41.2,41.2,258500.0,29.7905,29.805,29.7688,29.7688,258500.0
2014-09-11 15:00:00,41.21,41.22,41.18,41.22,132800.0,29.7761,29.7833,29.7544,29.7833,132800.0
2014-09-11 15:30:00,41.21,41.24,41.19,41.23,246000.0,29.7761,29.7977,29.7616,29.7905,246000.0
2014-09-12 09:30:00,41.19,41.19,41.08,41.11,157000.0,29.7616,29.7616,29.6821,29.7038,157000.0
2014-09-12 10:00:00,41.1,41.2,41.1,41.17,90200.0,29.6966,29.7688,29.6966,29.7472,90200.0
2014-09-12 10:30:00,41.17,41.19,41.14,41.17,163700.0,29.7472,29.7616,29.7255,29.7472,163700.0
2014-09-12 11:00:00,41.17,41.19,41.15,41.18,65300.0,29.7472,29.7616,29.7327,29.7544,65300.0
2014-09-12 11:30:00,41.17,41.21,41.16,41.19,261000.0,29.7472,29.7761,29.7399,29.7616,261000.0
2014-09-12 12:00:00,41.18,41.23,41.17,41.22,99200.0,29.7544,29.7905,29.7472,29.7833,99200.0
2014-09-12 12:30:00,41.23,41.23,41.18,41.21,96500.0,29.7905,29.7905,29.7544,29.7761,96500.0
2014-09-12 13:00:00,41.21,41.22,41.16,41.18,203700.0,29.7761,29.7833,29.7399,29.7544,203700.0
2014-09-12 13:30:00,41.18,41.18,41.11,41.13,174100.0,29.7544,29.7544,29.7038,29.7183,174100.0
2014-09-12 14:00:00,41.13,41.15,41.12,41.13,131300.0,29.7183,29.7327,29.711,29.7183,131300.0
2014-09-12 14:30:00,41.12,41.13,41.08,41.1,167500.0,29.711,29.7183,29.6821,29.6966,167500.0
2014-09-12 15:00:00,41.11,41.16,41.09,41.15,162500.0,29.7038,29.7399,29.6894,29.7327,162500.0
2014-09-12 15:30:00,41.16,41.19,41.15,41.17,219100.0,29.7399,29.7616,29.7327,29.7472,219100.0
2014-09-15 09:30:00,41.09,41.13,41.04,41.07,214000.0,29.6894,29.7183,29.6532,29.6749,214000.0
2014-09-15 10:00:00,41.07,41.09,41.04,41.08,271100.0,29.6749,29.6894,29.6532,29.6821,271100.0
2014-09-15 10:30:00,41.08,41.08,41.02,41.05,166100.0,29.6821,29.6821,29.6388,29.6605,166100.0
2014-09-15 11:00:00,41.05,41.09,41.04,41.07,113200.0,29.6605,29.6894,29.6532,29.6749,113200.0
2014-09-15 11:30:00,41.07,41.1,41.07,41.09,181200.0,29.6749,29.6966,29.6749,29.6894,181200.0
2014-09-15 12:00:00,41.09,41.09,41.05,41.07,73000.0,29.6894,29.6894,29.6605,29.6749,73000.0
2014-09-15 12:30:00,41.07,41.09,41.04,41.08,193700.0,29.6749,29.6894,29.6532,29.6821,193700.0
2014-09-15 13:00:00,41.08,41.11,41.07,41.09,267200.0,29.6821,29.7038,29.6749,29.6894,267200.0
2014-09-15 13:30:00,41.09,41.1,41.06,41.07,66600.0,29.6894,29.6966,29.6677,29.6749,66600.0
2014-09-15 14:00:00,41.07,41.13,41.06,41.12,98300.0,29.6749,29.7183,29.6677,29.711,98300.0
2014-09-15 14:30:00,41.13,41.14,41.11,41.11,140000.0,29.7183,29.7255,29.7038,29.7038,140000.0
2014-09-15 15:00:00,41.12,41.12,41.09,41.11,152200.0,29.711,29.711,29.6894,29.7038,152200.0
2014-09-15 15:30:00,41.11,41.12,41.09,41.11,217500.0,29.7038,29.711,29.6894,29.7038,217500.0
2014-09-16 09:30:00,40.91,40.98,40.9,40.97,140000.0,29.5593,29.6099,29.5521,29.6026,140000.0
2014-09-16 10:00:00,40.96,40.98,40.95,40.97,139500.0,29.5954,29.6099,29.5882,29.6026,139500.0
2014-09-16 10:30:00,40.97,40.99,40.95,40.96,354600.0,29.6026,29.6171,29.5882,29.5954,354600.0
2014-09-16 11:00:00,40.97,41.01,40.92,41.01,232400.0,29.6026,29.6316,29.5665,29.6316,232400.0
2014-09-16 11:30:00,41.01,41.27,41.0,41.23,585400.0,29.6316,29.8194,29.6243,29.7905,585400.0
2014-09-16 12:00:00,41.23,41.32,41.17,41.31,428500.0,29.7905,29.8555,29.7472,29.8483,428500.0
2014-09-16 12:30:00,41.3,41.31,41.22,41.22,219900.0,29.8411,29.8483,29.7833,29.7833,219900.0
2014-09-16 13:00:00,41.23,41.29,41.23,41.27,139900.0,29.7905,29.8339,29.7905,29.8194,139900.0
2014-09-16 13:30:00,41.28,41.3,41.27,41.28,116200.0,29.8266,29.8411,29.8194,29.8266,116200.0
2014-09-16 14:00:00,41.28,41.32,41.26,41.32,605800.0,29.8266,29.8555,29.8122,29.8555,605800.0
2014-09-16 14:30:00,41.31,41.32,41.27,41.28,163100.0,29.8483,29.8555,29.8194,29.8266,163100.0
2014-09-16 15:00:00,41.28,41.3,41.26,41.27,86300.0,29.8266,29.8411,29.8122,29.8194,86300.0
2014-09-16 15:30:00,41.27,41.28,41.24,41.26,148600.0,29.8194,29.8266,29.7977,29.8122,148600.0
2014-09-17 09:30:00,41.12,41.18,41.12,41.16,156200.0,29.711,29.7544,29.711,29.7399,156200.0
2014-09-17 10:00:00,41.16,41.16,41.12,41.13,138000.0,29.7399,29.7399,29.711,29.7183,138000.0
2014-09-17 10:30:00,41.14,41.15,41.08,41.09,150300.0,29.7255,29.7327,29.6821,29.6894,150300.0
2014-09-17 11:00:00,41.09,41.11,41.03,41.06,228000.0,29.6894,29.7038,29.646,29.6677,228000.0
2014-09-17 11:30:00,41.06,41.1,41.05,41.08,121600.0,29.6677,29.6966,29.6605,29.6821,121600.0
2014-09-17 12:00:00,41.08,41.09,41.06,41.07,98400.0,29.6821,29.6894,29.6677,29.6749,98400.0
2014-09-17 12:30:00,41.07,41.09,41.06,41.07,102600.0,29.6749,29.6894,29.6677,29.6749,102600.0
2014-09-17 13:00:00,41.06,41.07,41.05,41.07,115000.0,29.6677,29.6749,29.6605,29.6749,115000.0
2014-09-17 13:30:00,41.07,41.15,41.05,41.14,156700.0,29.6749,29.7327,29.6605,29.7255,156700.0
2014-09-17 14:00:00,41.14,41.22,40.89,41.19,348100.0,29.7255,29.7833,29.5448,29.7616,348100.0
2014-09-17 14:30:00,41.2,41.23,41.08,41.13,246600.0,29.7688,29.7905,29.6821,29.7183,246600.0
2014-09-17 15:00:00,41.12,41.2,41.02,41.06,247700.0,29.711,29.7688,29.6388,29.6677,247700.0
2014-09-17 15:30:00,41.05,41.06,40.91,40.97,247600.0,29.6605,29.6677,29.5593,29.6026,247600.0
2014-09-18 09:30:00,41.19,41.21,41.16,41.2,417800.0,29.7616,29.7761,29.7399,29.7688,417800.0
2014-09-18 10:00:00,41.21,41.25,41.2,41.23,209600.0,29.7761,29.805,29.7688,29.7905,209600.0
2014-09-18 10:30:00,41.23,41.28,41.23,41.26,172400.0,29.7905,29.8266,29.7905,29.8122,172400.0
2014-09-18 11:00:00,41.26,41.27,41.2,41.21,335400.0,29.8122,29.8194,29.7688,29.7761,335400.0
2014-09-18 11:30:00,41.2,41.24,41.19,41.23,297600.0,29.7688,29.7977,29.7616,29.7905,297600.0
2014-09-18 12:00:00,41.22,41.26,41.22,41.25,251700.0,29.7833,29.8122,29.7833,29.805,251700.0
2014-09-18 12:30:00,41.25,41.28,41.25,41.28,95100.0,29.805,29.8266,29.805,29.8266,95100.0
2014-09-18 13:00:00,41.28,41.28,41.21,41.22,256400.0,29.8266,29.8266,29.7761,29.7833,256400.0
2014-09-18 13:30:00,41.21,41.23,41.21,41.23,170000.0,29.7761,29.7905,29.7761,29.7905,170000.0
2014-09-18 14:00:00,41.23,41.25,41.21,41.23,109100.0,29.7905,29.805,29.7761,29.7905,109100.0
2014-09-18 14:30:00,41.22,41.24,41.22,41.22,159200.0,29.7833,29.7977,29.7833,29.7833,159200.0
2014-09-18 15:00:00,41.23,41.25,41.22,41.25,123400.0,29.7905,29.805,29.7833,29.805,123400.0
2014-09-18 15:30:00,41.25,41.27,41.23,41.24,163100.0,29.805,29.8194,29.7905,29.7977,163100.0
2014-09-19 09:30:00,41.33,41.33,41.28,41.29,229100.0,29.8628,29.8628,29.8266,29.8339,229100.0
2014-09-19 10:00:00,41.28,41.3,41.21,41.22,136200.0,29.8266,29.8411,29.7761,29.7833,136200.0
2014-09-19 10:30:00,41.22,41.22,41.16,41.2,155200.0,29.7833,29.7833,29.7399,29.7688,155200.0
2014-09-19 11:00:00,41.2,41.23,41.2,41.2,167200.0,29.7688,29.7905,29.7688,29.7688,167200.0
2014-09-19 11:30:00,41.19,41.21,41.14,41.15,199500.0,29.7616,29.7761,29.7255,29.7327,199500.0
2014-09-19 12:00:00,41.15,41.16,41.1,41.14,122400.0,29.7327,29.7399,29.6966,29.7255,122400.0
2014-09-19 12:30:00,41.14,41.15,41.1,41.12,88400.0,29.7255,29.7327,29.6966,29.711,88400.0
2014-09-19 13:00:00,41.11,41.13,41.08,41.12,197000.0,29.7038,29.7183,29.6821,29.711,197000.0
2014-09-19 13:30:00,41.12,41.16,41.12,41.14,162400.0,29.711,29.7399,29.711,29.7255,162400.0
2014-09-19 14:00:00,41.15,41.17,41.12,41.15,111900.0,29.7327,29.7472,29.711,29.7327,111900.0
2014-09-19 14:30:00,41.15,41.16,41.14,41.15,219400.0,29.7327,29.7399,29.7255,29.7327,219400.0
2014-09-19 15:00:00,41.15,41.16,41.14,41.14,139500.0,29.7327,29.7399,29.7255,29.7255,139500.0
2014-09-19 15:30:00,41.15,41.16,41.1,41.1,218700.0,29.7327,29.7399,29.6966,29.6966,218700.0
2014-09-22 09:30:00,41.09,41.09,41.0,41.03,172900.0,29.6894,29.6894,29.6243,29.646,172900.0
2014-09-22 10:00:00,41.04,41.06,40.96,40.97,283600.0,29.6532,29.6677,29.5954,29.6026,283600.0
2014-09-22 10:30:00,40.96,40.97,40.88,40.89,187100.0,29.5954,29.6026,29.5376,29.5448,187100.0
2014-09-22 11:00:00,40.88,40.92,40.87,40.92,127800.0,29.5376,29.5665,29.5304,29.5665,127800.0
2014-09-22 11:30:00,40.92,40.93,40.87,40.88,71600.0,29.5665,29.5737,29.5304,29.5376,71600.0
2014-09-22 12:00:00,40.89,40.9,40.86,40.87,68800.0,29.5448,29.5521,29.5232,29.5304,68800.0
2014-09-22 12:30:00,40.86,40.9,40.85,40.88,81400.0,29.5232,29.5521,29.5159,29.5376,81400.0
2014-09-22 13:00:00,40.89,40.89,40.85,40.89,408700.0,29.5448,29.5448,29.5159,29.5448,408700.0
2014-09-22 13:30:00,40.88,40.91,40.87,40.87,189300.0,29.5376,29.5593,29.5304,29.5304,189300.0
2014-09-22 14:00:00,40.88,40.89,40.84,40.84,172600.0,29.5376,29.5448,29.5087,29.5087,172600.0
2014-09-22 14:30:00,40.85,40.91,40.83,40.89,129600.0,29.5159,29.5593,29.5015,29.5448,129600.0
2014-09-22 15:00:00,40.89,40.92,40.87,40.92,134400.0,29.5448,29.5665,29.5304,29.5665,134400.0
2014-09-22 15:30:00,40.92,40.97,40.91,40.95,231500.0,29.5665,29.6026,29.5593,29.5882,231500.0
2014-09-23 09:30:00,40.69,40.78,40.66,40.78,395300.0,29.4003,29.4654,29.3787,29.4654,395300.0
2014-09-23 10:00:00,40.78,40.8,40.73,40.74,140200.0,29.4654,29.4798,29.4292,29.4365,140200.0
2014-09-23 10:30:00,40.73,40.73,40.64,40.65,120100.0,29.4292,29.4292,29.3642,29.3714,120100.0
2014-09-23 11:00:00,40.65,40.67,40.6,40.62,371000.0,29.3714,29.3859,29.3353,29.3498,371000.0
2014-09-23 11:30:00,40.63,40.7,40.61,40.67,182000.0,29.357,29.4076,29.3425,29.3859,182000.0
2014-09-23 12:00:00,40.68,40.69,40.62,40.63,156500.0,29.3931,29.4003,29.3498,29.357,156500.0
2014-09-23 12:30:00,40.62,40.64,40.59,40.61,80700.0,29.3498,29.3642,29.3281,29.3425,80700.0
2014-09-23 13:00:00,40.6,40.61,40.56,40.6,450000.0,29.3353,29.3425,29.3064,29.3353,450000.0
2014-09-23 13:30:00,40.6,40.63,40.56,40.56,887700.0,29.3353,29.357,29.3064,29.3064,887700.0
2014-09-23 14:00:00,40.57,40.6,40.55,40.57,181500.0,29.3136,29.3353,29.2992,29.3136,181500.0
2014-09-23 14:30:00,40.57,40.61,40.57,40.61,125400.0,29.3136,29.3425,29.3136,29.3425,125400.0
2014-09-23 15:00:00,40.61,40.63,40.59,40.63,279200.0,29.3425,29.357,29.3281,29.357,279200.0
2014-09-23 15:30:00,40.62,40.66,40.59,40.59,431100.0,29.3498,29.3787,29.3281,29.3281,431100.0
2014-09-24 09:30:00,40.41,40.43,40.36,40.38,210500.0,29.3505,29.365,29.3142,29.3287,210500.0
2014-09-24 10:00:00,40.38,40.39,40.3,40.33,214900.0,29.3287,29.336,29.2706,29.2924,214900.0
2014-09-24 10:30:00,40.34,40.45,40.32,40.44,209300.0,29.2996,29.3795,29.2851,29.3723,209300.0
2014-09-24 11:00:00,40.44,40.55,40.42,40.53,281000.0,29.3723,29.4522,29.3578,29.4376,281000.0
2014-09-24 11:30:00,40.53,40.56,40.53,40.55,116800.0,29.4376,29.4594,29.4376,29.4522,116800.0
2014-09-24 12:00:00,40.56,40.57,40.52,40.54,51400.0,29.4594,29.4667,29.4304,29.4449,51400.0
2014-09-24 12:30:00,40.54,40.55,40.52,40.54,213200.0,29.4449,29.4522,29.4304,29.4449,213200.0
2014-09-24 13:00:00,40.54,40.57,40.53,40.56,186800.0,29.4449,29.4667,29.4376,29.4594,186800.0
2014-09-24 13:30:00,40.56,40.59,40.56,40.59,86500.0,29.4594,29.4812,29.4594,29.4812,86500.0
2014-09-24 14:00:00,40.59,40.61,40.56,40.6,227500.0,29.4812,29.4958,29.4594,29.4885,227500.0
2014-09-24 14:30:00,40.59,40.62,40.58,40.61,103100.0,29.4812,29.503,29.474,29.4958,103100.0
2014-09-24 15:00:00,40.62,40.65,40.61,40.64,130200.0,29.503,29.5248,29.4958,29.5175,130200.0
2014-09-24 15:30:00,40.63,40.64,40.59,40.61,221400.0,29.5103,29.5175,29.4812,29.4958,221400.0
2014-09-25 09:30:00,40.4,40.4,40.19,40.22,214500.0,29.3432,29.3432,29.1907,29.2125,214500.0
2014-09-25 10:00:00,40.24,40.27,40.15,40.17,189400.0,29.227,29.2488,29.1616,29.1762,189400.0
2014-09-25 10:30:00,40.18,40.18,40.05,40.14,221700.0,29.1834,29.1834,29.089,29.1544,221700.0
2014-09-25 11:00:00,40.13,40.13,40.0,40.09,276700.0,29.1471,29.1471,29.0527,29.1181,276700.0
2014-09-25 11:30:00,40.09,40.1,40.04,40.05,484900.0,29.1181,29.1253,29.0817,29.089,484900.0
2014-09-25 12:00:00,40.07,40.07,39.99,40.0,287700.0,29.1035,29.1035,29.0454,29.0527,287700.0
2014-09-25 12:30:00,40.0,40.04,39.99,40.01,238100.0,29.0527,29.0817,29.0454,29.06,238100.0
2014-09-25 13:00:00,40.01,40.05,39.97,40.04,431400.0,29.06,29.089,29.0309,29.0817,431400.0
2014-09-25 13:30:00,40.05,40.05,39.98,40.0,139900.0,29.089,29.089,29.0382,29.0527,139900.0
2014-09-25 14:00:00,39.99,40.05,39.99,40.03,307400.0,29.0454,29.089,29.0454,29.0745,307400.0
2014-09-25 14:30:00,40.04,40.08,40.03,40.04,177600.0,29.0817,29.1108,29.0745,29.0817,177600.0
2014-09-25 15:00:00,40.05,40.06,40.02,40.03,136600.0,29.089,29.0963,29.0672,29.0745,136600.0
2014-09-25 15:30:00,40.03,40.09,40.03,40.03,564700.0,29.0745,29.1181,29.0745,29.0745,564700.0
2014-09-26 09:30:00,40.14,40.16,40.05,40.09,208800.0,29.1544,29.1689,29.089,29.1181,208800.0
2014-09-26 10:00:00,40.1,40.18,40.09,40.09,149900.0,29.1253,29.1834,29.1181,29.1181,149900.0
2014-09-26 10:30:00,40.09,40.16,40.06,40.16,132100.0,29.1181,29.1689,29.0963,29.1689,132100.0
2014-09-26 11:00:00,40.16,40.2,40.11,40.13,158000.0,29.1689,29.198,29.1326,29.1471,158000.0
2014-09-26 11:30:00,40.14,40.14,40.08,40.1,71700.0,29.1544,29.1544,29.1108,29.1253,71700.0
2014-09-26 12:00:00,40.09,40.14,40.09,40.14,42300.0,29.1181,29.1544,29.1181,29.1544,42300.0
2014-09-26 12:30:00,40.14,40.15,40.11,40.12,226400.0,29.1544,29.1616,29.1326,29.1399,226400.0
2014-09-26 13:00:00,40.12,40.15,40.12,40.13,107700.0,29.1399,29.1616,29.1399,29.1471,107700.0
2014-09-26 13:30:00,40.13,40.17,40.12,40.16,105100.0,29.1471,29.1762,29.1399,29.1689,105100.0
2014-09-26 14:00:00,40.16,40.27,40.15,40.23,65600.0,29.1689,29.2488,29.1616,29.2197,65600.0
2014-09-26 14:30:00,40.24,40.3,40.23,40.26,145500.0,29.227,29.2706,29.2197,29.2415,145500.0
2014-09-26 15:00:00,40.26,40.28,40.24,40.25,127500.0,29.2415,29.2561,29.227,29.2343,127500.0
2014-09-26 15:30:00,40.25,40.26,40.19,40.19,245400.0,29.2343,29.2415,29.1907,29.1907,245400.0
2014-09-29 09:30:00,39.76,39.76,39.7,39.75,519500.0,28.8784,28.8784,28.8348,28.8711,519500.0
2014-09-29 10:00:00,39.74,39.83,39.73,39.78,316200.0,28.8639,28.9292,28.8566,28.8929,316200.0
2014-09-29 10:30:00,39.79,39.84,39.79,39.82,194300.0,28.9002,28.9365,28.9002,28.922,194300.0
2014-09-29 11:00:00,39.82,39.9,39.79,39.89,243000.0,28.922,28.9801,28.9002,28.9728,243000.0
2014-09-29 11:30:00,39.9,39.93,39.88,39.91,88700.0,28.9801,29.0019,28.9655,28.9873,88700.0
2014-09-29 12:00:00,39.91,39.91,39.81,39.83,295700.0,28.9873,28.9873,28.9147,28.9292,295700.0
2014-09-29 12:30:00,39.83,39.87,39.8,39.86,66200.0,28.9292,28.9583,28.9074,28.951,66200.0
2014-09-29 13:00:00,39.86,39.87,39.81,39.86,533800.0,28.951,28.9583,28.9147,28.951,533800.0
2014-09-29 13:30:00,39.87,39.88,39.8,39.82,562800.0,28.9583,28.9655,28.9074,28.922,562800.0
2014-09-29 14:00:00,39.83,39.85,39.77,39.79,129600.0,28.9292,28.9437,28.8856,28.9002,129600.0
2014-09-29 14:30:00,39.8,39.86,39.79,39.85,132800.0,28.9074,28.951,28.9002,28.9437,132800.0
2014-09-29 15:00:00,39.85,39.91,39.84,39.9,230300.0,28.9437,28.9873,28.9365,28.9801,230300.0
2014-09-29 15:30:00,39.9,39.9,39.83,39.83,449400.0,28.9801,28.9801,28.9292,28.9292,449400.0
2014-09-30 09:30:00,39.73,39.73,39.65,39.66,414800.0,28.8566,28.8566,28.7985,28.8057,414800.0
2014-09-30 10:00:00,39.66,39.74,39.62,39.72,719900.0,28.8057,28.8639,28.7767,28.8493,719900.0
2014-09-30 10:30:00,39.73,39.83,39.73,39.81,278100.0,28.8566,28.9292,28.8566,28.9147,278100.0
2014-09-30 11:00:00,39.82,39.9,39.81,39.86,286800.0,28.922,28.9801,28.9147,28.951,286800.0
2014-09-30 11:30:00,39.86,39.87,39.76,39.8,290400.0,28.951,28.9583,28.8784,28.9074,290400.0
2014-09-30 12:00:00,39.8,39.81,39.72,39.73,309000.0,28.9074,28.9147,28.8493,28.8566,309000.0
2014-09-30 12:30:00,39.73,39.77,39.7,39.75,134500.0,28.8566,28.8856,28.8348,28.8711,134500.0
2014-09-30 13:00:00,39.75,39.79,39.73,39.74,193500.0,28.8711,28.9002,28.8566,28.8639,193500.0
2014-09-30 13:30:00,39.74,39.75,39.65,39.69,387100.0,28.8639,28.8711,28.7985,28.8275,387100.0
2014-09-30 14:00:00,39.69,39.72,39.67,39.71,136200.0,28.8275,28.8493,28.813,28.8421,136200.0
2014-09-30 14:30:00,39.72,39.77,39.71,39.73,369300.0,28.8493,28.8856,28.8421,28.8566,369300.0
2014-09-30 15:00:00,39.73,39.78,39.71,39.75,606900.0,28.8566,28.8929,28.8421,28.8711,606900.0
2014-09-30 15:30:00,39.76,39.78,39.73,39.74,771900.0,28.8784,28.8929,28.8566,28.8639,771900.0
2014-10-01 09:30:00,39.52,39.58,39.42,39.47,1009200.0,28.7041,28.7476,28.6314,28.6677,1009200.0
2014-10-01 10:00:00,39.46,39.49,39.43,39.44,741800.0,28.6605,28.6823,28.6387,28.646,741800.0
2014-10-01 10:30:00,39.45,39.46,39.38,39.45,176000.0,28.6532,28.6605,28.6024,28.6532,176000.0
2014-10-01 11:00:00,39.46,39.48,39.41,39.42,197800.0,28.6605,28.675,28.6242,28.6314,197800.0
2014-10-01 11:30:00,39.42,39.47,39.39,39.47,192300.0,28.6314,28.6677,28.6096,28.6677,192300.0
2014-10-01 12:00:00,39.46,39.47,39.39,39.46,385900.0,28.6605,28.6677,28.6096,28.6605,385900.0
2014-10-01 12:30:00,39.45,39.45,39.35,39.35,194400.0,28.6532,28.6532,28.5806,28.5806,194400.0
2014-10-01 13:00:00,39.36,39.38,39.34,39.36,225200.0,28.5879,28.6024,28.5733,28.5879,225200.0
2014-10-01 13:30:00,39.36,39.36,39.24,39.26,442600.0,28.5879,28.5879,28.5007,28.5152,442600.0
2014-10-01 14:00:00,39.26,39.33,39.25,39.32,492600.0,28.5152,28.5661,28.508,28.5588,492600.0
2014-10-01 14:30:00,39.32,39.34,39.25,39.25,421200.0,28.5588,28.5733,28.508,28.508,421200.0
2014-10-01 15:00:00,39.25,39.28,39.21,39.27,512700.0,28.508,28.5297,28.4789,28.5225,512700.0
2014-10-01 15:30:00,39.28,39.33,39.24,39.26,950900.0,28.5297,28.5661,28.5007,28.5152,950900.0
2014-10-02 09:30:00,39.03,39.09,38.92,38.97,2543000.0,28.3482,28.3917,28.2683,28.3046,2543000.0
2014-10-02 10:00:00,38.95,38.96,38.84,38.92,279400.0,28.2901,28.2973,28.2102,28.2683,279400.0
2014-10-02 10:30:00,38.91,38.91,38.73,38.74,263900.0,28.261,28.261,28.1303,28.1375,263900.0
2014-10-02 11:00:00,38.73,38.78,38.66,38.66,472200.0,28.1303,28.1666,28.0794,28.0794,472200.0
2014-10-02 11:30:00,38.66,38.67,38.5,38.62,422500.0,28.0794,28.0867,27.9632,28.0504,422500.0
2014-10-02 12:00:00,38.62,38.67,38.61,38.64,185500.0,28.0504,28.0867,28.0431,28.0649,185500.0
2014-10-02 12:30:00,38.64,38.72,38.59,38.72,184800.0,28.0649,28.123,28.0286,28.123,184800.0
2014-10-02 13:00:00,38.72,38.82,38.7,38.8,273800.0,28.123,28.1956,28.1085,28.1811,273800.0
2014-10-02 13:30:00,38.8,38.82,38.75,38.77,313900.0,28.1811,28.1956,28.1448,28.1593,313900.0
2014-10-02 14:00:00,38.78,38.89,38.77,38.89,706800.0,28.1666,28.2465,28.1593,28.2465,706800.0
2014-10-02 14:30:00,38.89,38.93,38.86,38.9,303300.0,28.2465,28.2755,28.2247,28.2537,303300.0
2014-10-02 15:00:00,38.9,38.91,38.84,38.86,304300.0,28.2537,28.261,28.2102,28.2247,304300.0
2014-10-02 15:30:00,38.85,38.88,38.82,38.84,723600.0,28.2174,28.2392,28.1956,28.2102,723600.0
2014-10-03 09:30:00,38.8,38.89,38.74,38.84,754300.0,28.1811,28.2465,28.1375,28.2102,754300.0
2014-10-03 10:00:00,38.84,38.87,38.75,38.75,333500.0,28.2102,28.232,28.1448,28.1448,333500.0
2014-10-03 10:30:00,38.75,38.77,38.71,38.75,491300.0,28.1448,28.1593,28.1157,28.1448,491300.0
2014-10-03 11:00:00,38.76,38.83,38.75,38.83,448400.0,28.1521,28.2029,28.1448,28.2029,448400.0
2014-10-03 11:30:00,38.83,38.85,38.77,38.8,191800.0,28.2029,28.2174,28.1593,28.1811,191800.0
2014-10-03 12:00:00,38.8,38.83,38.78,38.83,230000.0,28.1811,28.2029,28.1666,28.2029,230000.0
2014-10-03 12:30:00,38.83,38.87,38.82,38.87,219000.0,28.2029,28.232,28.1956,28.232,219000.0
2014-10-03 13:00:00,38.86,38.87,38.84,38.85,214500.0,28.2247,28.232,28.2102,28.2174,214500.0
2014-10-03 13:30:00,38.85,38.86,38.82,38.84,245400.0,28.2174,28.2247,28.1956,28.2102,245400.0
2014-10-03 14:00:00,38.85,38.9,38.85,38.9,324000.0,28.2174,28.2537,28.2174,28.2537,324000.0
2014-10-03 14:30:00,38.89,38.9,38.88,38.88,178000.0,28.2465,28.2537,28.2392,28.2392,178000.0
2014-10-03 15:00:00,38.88,38.92,38.88,38.89,384100.0,28.2392,28.2683,28.2392,28.2465,384100.0
2014-10-03 15:30:00,38.88,38.89,38.86,38.87,645600.0,28.2392,28.2465,28.2247,28.232,645600.0
2014-10-06 09:30:00,39.05,39.12,39.05,39.11,192000.0,28.3627,28.4135,28.3627,28.4063,192000.0
2014-10-06 10:00:00,39.11,39.13,39.03,39.05,235600.0,28.4063,28.4208,28.3482,28.3627,235600.0
2014-10-06 10:30:00,39.05,39.1,38.94,38.96,197600.0,28.3627,28.399,28.2828,28.2973,197600.0
2014-10-06 11:00:00,38.96,39.02,38.95,38.96,222300.0,28.2973,28.3409,28.2901,28.2973,222300.0
2014-10-06 11:30:00,38.96,39.0,38.89,38.94,183400.0,28.2973,28.3264,28.2465,28.2828,183400.0
2014-10-06 12:00:00,38.94,38.99,38.93,38.94,293900.0,28.2828,28.3191,28.2755,28.2828,293900.0
2014-10-06 12:30:00,38.95,38.96,38.88,38.93,217000.0,28.2901,28.2973,28.2392,28.2755,217000.0
2014-10-06 13:00:00,38.93,39.01,38.91,39.0,350400.0,28.2755,28.3336,28.261,28.3264,350400.0
2014-10-06 13:30:00,39.0,39.02,38.98,39.01,179000.0,28.3264,28.3409,28.3119,28.3336,179000.0
2014-10-06 14:00:00,39.01,39.09,38.98,39.08,191700.0,28.3336,28.3917,28.3119,28.3845,191700.0
2014-10-06 14:30:00,39.08,39.14,39.06,39.09,373500.0,28.3845,28.4281,28.37,28.3917,373500.0
2014-10-06 15:00:00,39.08,39.1,39.03,39.09,269600.0,28.3845,28.399,28.3482,28.3917,269600.0
2014-10-06 15:30:00,39.09,39.17,39.08,39.09,665700.0,28.3917,28.4499,28.3845,28.3917,665700.0
2014-10-07 09:30:00,38.88,38.88,38.75,38.8,280000.0,28.2392,28.2392,28.1448,28.1811,280000.0
2014-10-07 10:00:00,38.82,38.84,38.77,38.79,562400.0,28.1956,28.2102,28.1593,28.1739,562400.0
2014-10-07 10:30:00,38.79,38.87,38.78,38.78,221600.0,28.1739,28.232,28.1666,28.1666,221600.0
2014-10-07 11:00:00,38.77,38.78,38.71,38.71,482400.0,28.1593,28.1666,28.1157,28.1157,482400.0
2014-10-07 11:30:00,38.71,38.75,38.69,38.72,388300.0,28.1157,28.1448,28.1012,28.123,388300.0
2014-10-07 12:00:00,38.72,38.8,38.71,38.76,183600.0,28.123,28.1811,28.1157,28.1521,183600.0
2014-10-07 12:30:00,38.77,38.78,38.69,38.7,110200.0,28.1593,28.1666,28.1012,28.1085,110200.0
2014-10-07 13:00:00,38.71,38.73,38.67,38.72,371000.0,28.1157,28.1303,28.0867,28.123,371000.0
2014-10-07 13:30:00,38.72,38.73,38.7,38.73,109900.0,28.123,28.1303,28.1085,28.1303,109900.0
2014-10-07 14:00:00,38.73,38.73,38.65,38.65,174500.0,28.1303,28.1303,28.0722,28.0722,174500.0
2014-10-07 14:30:00,38.65,38.66,38.62,38.63,145300.0,28.0722,28.0794,28.0504,28.0576,145300.0
2014-10-07 15:00:00,38.62,38.63,38.57,38.59,285500.0,28.0504,28.0576,28.0141,28.0286,285500.0
2014-10-07 15:30:00,38.6,38.61,38.47,38.48,526800.0,28.0359,28.0431,27.9414,27.9487,526800.0
2014-10-08 09:30:00,38.48,38.57,38.45,38.46,326400.0,27.9487,28.0141,27.9269,27.9342,326400.0
2014-10-08 10:00:00,38.45,38.53,38.43,38.52,376700.0,27.9269,27.985,27.9124,27.9777,376700.0
2014-10-08 10:30:00,38.52,38.52,38.38,38.4,217700.0,27.9777,27.9777,27.8761,27.8906,217700.0
2014-10-08 11:00:00,38.38,38.51,38.35,38.5,161600.0,27.8761,27.9705,27.8543,27.9632,161600.0
2014-10-08 11:30:00,38.5,38.51,38.41,38.48,142100.0,27.9632,27.9705,27.8979,27.9487,142100.0
2014-10-08 12:00:00,38.48,38.52,38.44,38.44,189700.0,27.9487,27.9777,27.9196,27.9196,189700.0
2014-10-08 12:30:00,38.44,38.46,38.42,38.44,192300.0,27.9196,27.9342,27.9051,27.9196,192300.0
2014-10-08 13:00:00,38.45,38.48,38.42,38.43,222800.0,27.9269,27.9487,27.9051,27.9124,222800.0
2014-10-08 13:30:00,38.42,38.51,38.41,38.5,377100.0,27.9051,27.9705,27.8979,27.9632,377100.0
2014-10-08 14:00:00,38.5,38.88,38.5,38.88,444600.0,27.9632,28.2392,27.9632,28.2392,444600.0
2014-10-08 14:30:00,38.89,38.98,38.88,38.91,291400.0,28.2465,28.3119,28.2392,28.261,291400.0
2014-10-08 15:00:00,38.91,39.02,38.91,39.01,473500.0,28.261,28.3409,28.261,28.3336,473500.0
2014-10-08 15:30:00,39.01,39.1,38.99,39.06,409100.0,28.3336,28.399,28.3191,28.37,409100.0
2014-10-09 09:30:00,38.69,38.76,38.58,38.6,299800.0,28.1012,28.1521,28.0213,28.0359,299800.0
2014-10-09 10:00:00,38.62,38.63,38.54,38.59,269500.0,28.0504,28.0576,27.9923,28.0286,269500.0
2014-10-09 10:30:00,38.59,38.59,38.42,38.49,440700.0,28.0286,28.0286,27.9051,27.956,440700.0
2014-10-09 11:00:00,38.49,38.51,38.35,38.41,450300.0,27.956,27.9705,27.8543,27.8979,450300.0
2014-10-09 11:30:00,38.41,38.41,38.17,38.22,243700.0,27.8979,27.8979,27.7235,27.7599,243700.0
2014-10-09 12:00:00,38.2,38.21,38.05,38.07,400700.0,27.7453,27.7526,27.6364,27.6509,400700.0
2014-10-09 12:30:00,38.06,38.16,38.04,38.15,140800.0,27.6436,27.7163,27.6291,27.709,140800.0
2014-10-09 13:00:00,38.15,38.16,38.03,38.11,359100.0,27.709,27.7163,27.6219,27.68,359100.0
2014-10-09 13:30:00,38.1,38.18,38.06,38.1,425300.0,27.6727,27.7308,27.6436,27.6727,425300.0
2014-10-09 14:00:00,38.09,38.09,38.01,38.03,229100.0,27.6654,27.6654,27.6073,27.6219,229100.0
2014-10-09 14:30:00,38.02,38.08,37.98,38.02,392400.0,27.6146,27.6582,27.5855,27.6146,392400.0
2014-10-09 15:00:00,38.01,38.09,38.0,38.08,323300.0,27.6073,27.6654,27.6001,27.6582,323300.0
2014-10-09 15:30:00,38.08,38.14,38.01,38.02,787800.0,27.6582,27.7017,27.6073,27.6146,787800.0
2014-10-10 09:30:00,37.84,37.94,37.74,37.84,484300.0,27.4839,27.5565,27.4112,27.4839,484300.0
2014-10-10 10:00:00,37.83,37.84,37.61,37.62,576600.0,27.4766,27.4839,27.3168,27.3241,576600.0
2014-10-10 10:30:00,37.62,37.69,37.57,37.63,387700.0,27.3241,27.3749,27.2877,27.3313,387700.0
2014-10-10 11:00:00,37.64,37.71,37.61,37.62,295100.0,27.3386,27.3894,27.3168,27.3241,295100.0
2014-10-10 11:30:00,37.62,37.68,37.55,37.65,185400.0,27.3241,27.3676,27.2732,27.3459,185400.0
2014-10-10 12:00:00,37.65,37.79,37.65,37.75,196600.0,27.3459,27.4475,27.3459,27.4185,196600.0
2014-10-10 12:30:00,37.76,37.85,37.75,37.77,216800.0,27.4257,27.4911,27.4185,27.433,216800.0
2014-10-10 13:00:00,37.77,37.78,37.66,37.68,692700.0,27.433,27.4403,27.3531,27.3676,692700.0
2014-10-10 13:30:00,37.68,37.75,37.66,37.74,355300.0,27.3676,27.4185,27.3531,27.4112,355300.0
2014-10-10 14:00:00,37.74,37.77,37.67,37.7,278300.0,27.4112,27.433,27.3604,27.3822,278300.0
2014-10-10 14:30:00,37.7,37.71,37.62,37.63,366100.0,27.3822,27.3894,27.3241,27.3313,366100.0
2014-10-10 15:00:00,37.62,37.64,37.53,37.56,358000.0,27.3241,27.3386,27.2587,27.2805,358000.0
2014-10-10 15:30:00,37.56,37.57,37.44,37.45,419100.0,27.2805,27.2877,27.1933,27.2006,419100.0
2014-10-13 09:30:00,37.86,37.96,37.72,37.79,372400.0,27.4984,27.571,27.3967,27.4475,372400.0
2014-10-13 10:00:00,37.79,37.84,37.66,37.66,229600.0,27.4475,27.4839,27.3531,27.3531,229600.0
2014-10-13 10:30:00,37.66,37.73,37.61,37.69,271000.0,27.3531,27.404,27.3168,27.3749,271000.0
2014-10-13 11:00:00,37.68,37.75,37.63,37.66,262500.0,27.3676,27.4185,27.3313,27.3531,262500.0
2014-10-13 11:30:00,37.66,37.76,37.63,37.69,299300.0,27.3531,27.4257,27.3313,27.3749,299300.0
2014-10-13 12:00:00,37.69,37.8,37.66,37.8,151800.0,27.3749,27.4548,27.3531,27.4548,151800.0
2014-10-13 12:30:00,37.81,37.85,37.77,37.78,279500.0,27.4621,27.4911,27.433,27.4403,279500.0
2014-10-13 13:00:00,37.78,37.82,37.71,37.78,284200.0,27.4403,27.4693,27.3894,27.4403,284200.0
2014-10-13 13:30:00,37.78,37.79,37.71,37.75,307300.0,27.4403,27.4475,27.3894,27.4185,307300.0
2014-10-13 14:00:00,37.74,37.79,37.7,37.78,451400.0,27.4112,27.4475,27.3822,27.4403,451400.0
2014-10-13 14:30:00,37.78,37.78,37.67,37.69,327600.0,27.4403,27.4403,27.3604,27.3749,327600.0
2014-10-13 15:00:00,37.69,37.7,37.62,37.65,639100.0,27.3749,27.3822,27.3241,27.3459,639100.0
2014-10-13 15:30:00,37.65,37.65,37.41,37.42,626700.0,27.3459,27.3459,27.1715,27.1788,626700.0
2014-10-14 09:30:00,37.66,37.68,37.49,37.52,409000.0,27.3531,27.3676,27.2296,27.2514,409000.0
2014-10-14 10:00:00,37.51,37.64,37.5,37.57,1318600.0,27.2442,27.3386,27.2369,27.2877,1318600.0
2014-10-14 10:30:00,37.57,37.68,37.55,37.63,411500.0,27.2877,27.3676,27.2732,27.3313,411500.0
2014-10-14 11:00:00,37.64,37.75,37.63,37.73,385500.0,27.3386,27.4185,27.3313,27.404,385500.0
2014-10-14 11:30:00,37.73,37.8,37.69,37.75,507300.0,27.404,27.4548,27.3749,27.4185,507300.0
2014-10-14 12:00:00,37.75,37.78,37.7,37.71,323900.0,27.4185,27.4403,27.3822,27.3894,323900.0
2014-10-14 12:30:00,37.7,37.74,37.67,37.71,452400.0,27.3822,27.4112,27.3604,27.3894,452400.0
2014-10-14 13:00:00,37.71,37.76,37.67,37.68,448300.0,27.3894,27.4257,27.3604,27.3676,448300.0
2014-10-14 13:30:00,37.68,37.7,37.62,37.66,403300.0,27.3676,27.3822,27.3241,27.3531,403300.0
2014-10-14 14:00:00,37.66,37.69,37.56,37.57,446300.0,27.3531,27.3749,27.2805,27.2877,446300.0
2014-10-14 14:30:00,37.57,37.62,37.5,37.54,1658400.0,27.2877,27.3241,27.2369,27.266,1658400.0
2014-10-14 15:00:00,37.54,37.57,37.39,37.46,900500.0,27.266,27.2877,27.157,27.2079,900500.0
2014-10-14 15:30:00,37.46,37.56,37.43,37.48,1670700.0,27.2079,27.2805,27.1861,27.2224,1670700.0
2014-10-15 09:30:00,37.24,37.31,37.06,37.2,881400.0,27.0481,27.0989,26.9173,27.019,881400.0
2014-10-15 10:00:00,37.22,37.29,37.19,37.2,447300.0,27.0335,27.0844,27.0117,27.019,447300.0
2014-10-15 10:30:00,37.2,37.23,37.04,37.09,344100.0,27.019,27.0408,26.9028,26.9391,344100.0
2014-10-15 11:00:00,37.09,37.22,36.96,36.99,461900.0,26.9391,27.0335,26.8447,26.8665,461900.0
2014-10-15 11:30:00,36.98,37.03,36.92,36.99,583200.0,26.8592,26.8955,26.8156,26.8665,583200.0
2014-10-15 12:00:00,36.99,37.0,36.88,36.9,243900.0,26.8665,26.8737,26.7866,26.8011,243900.0
2014-10-15 12:30:00,36.91,36.94,36.81,36.82,459700.0,26.8084,26.8302,26.7357,26.743,459700.0
2014-10-15 13:00:00,36.81,36.85,36.58,36.61,716700.0,26.7357,26.7648,26.5687,26.5905,716700.0
2014-10-15 13:30:00,36.62,36.76,36.59,36.7,1029600.0,26.5977,26.6994,26.576,26.6558,1029600.0
2014-10-15 14:00:00,36.69,36.88,36.64,36.83,962300.0,26.6486,26.7866,26.6123,26.7503,962300.0
2014-10-15 14:30:00,36.83,37.0,36.8,36.98,1021200.0,26.7503,26.8737,26.7285,26.8592,1021200.0
2014-10-15 15:00:00,36.98,37.13,36.92,37.13,751200.0,26.8592,26.9682,26.8156,26.9682,751200.0
2014-10-15 15:30:00,37.16,37.32,37.11,37.27,839600.0,26.99,27.1062,26.9536,27.0699,839600.0
2014-10-16 09:30:00,36.45,36.75,36.36,36.75,732200.0,26.4743,26.6922,26.4089,26.6922,732200.0
2014-10-16 10:00:00,36.73,36.88,36.45,36.69,1271800.0,26.6776,26.7866,26.4743,26.6486,1271800.0
2014-10-16 10:30:00,36.69,36.99,36.67,36.88,822100.0,26.6486,26.8665,26.6341,26.7866,822100.0
2014-10-16 11:00:00,36.88,37.08,36.76,37.06,1103400.0,26.7866,26.9318,26.6994,26.9173,1103400.0
2014-10-16 11:30:00,37.06,37.11,36.83,36.89,694300.0,26.9173,26.9536,26.7503,26.7938,694300.0
2014-10-16 12:00:00,36.89,36.97,36.82,36.91,651000.0,26.7938,26.852,26.743,26.8084,651000.0
2014-10-16 12:30:00,36.91,37.05,36.87,37.04,728400.0,26.8084,26.9101,26.7793,26.9028,728400.0
2014-10-16 13:00:00,37.04,37.22,37.04,37.19,833300.0,26.9028,27.0335,26.9028,27.0117,833300.0
2014-10-16 13:30:00,37.19,37.27,37.06,37.07,761700.0,27.0117,27.0699,26.9173,26.9246,761700.0
2014-10-16 14:00:00,37.07,37.15,36.98,37.04,463500.0,26.9246,26.9827,26.8592,26.9028,463500.0
2014-10-16 14:30:00,37.04,37.07,36.93,36.94,820700.0,26.9028,26.9246,26.8229,26.8302,820700.0
2014-10-16 15:00:00,36.94,37.06,36.89,37.04,712200.0,26.8302,26.9173,26.7938,26.9028,712200.0
2014-10-16 15:30:00,37.04,37.06,36.94,36.96,893200.0,26.9028,26.9173,26.8302,26.8447,893200.0
2014-10-17 09:30:00,37.54,37.54,37.38,37.44,838700.0,27.266,27.266,27.1497,27.1933,838700.0
2014-10-17 10:00:00,37.44,37.62,37.44,37.62,762500.0,27.1933,27.3241,27.1933,27.3241,762500.0
2014-10-17 10:30:00,37.62,37.62,37.55,37.6,316300.0,27.3241,27.3241,27.2732,27.3095,316300.0
2014-10-17 11:00:00,37.6,37.7,37.57,37.63,494700.0,27.3095,27.3822,27.2877,27.3313,494700.0
2014-10-17 11:30:00,37.63,37.68,37.6,37.64,214700.0,27.3313,27.3676,27.3095,27.3386,214700.0
2014-10-17 12:00:00,37.63,37.68,37.59,37.63,125300.0,27.3313,27.3676,27.3023,27.3313,125300.0
2014-10-17 12:30:00,37.63,37.66,37.57,37.61,237400.0,27.3313,27.3531,27.2877,27.3168,237400.0
2014-10-17 13:00:00,37.62,37.64,37.54,37.55,174000.0,27.3241,27.3386,27.266,27.2732,174000.0
2014-10-17 13:30:00,37.54,37.58,37.51,37.54,136000.0,27.266,27.295,27.2442,27.266,136000.0
2014-10-17 14:00:00,37.54,37.54,37.41,37.47,224100.0,27.266,27.266,27.1715,27.2151,224100.0
2014-10-17 14:30:00,37.48,37.52,37.45,37.49,420400.0,27.2224,27.2514,27.2006,27.2296,420400.0
2014-10-17 15:00:00,37.5,37.57,37.41,37.56,301100.0,27.2369,27.2877,27.1715,27.2805,301100.0
2014-10-17 15:30:00,37.56,37.63,37.55,37.59,431200.0,27.2805,27.3313,27.2732,27.3023,431200.0
2014-10-20 09:30:00,37.58,37.71,37.56,37.68,395700.0,27.295,27.3894,27.2805,27.3676,395700.0
2014-10-20 10:00:00,37.69,37.78,37.63,37.76,288500.0,27.3749,27.4403,27.3313,27.4257,288500.0
2014-10-20 10:30:00,37.76,37.78,37.68,37.73,209700.0,27.4257,27.4403,27.3676,27.404,209700.0
2014-10-20 11:00:00,37.73,37.79,37.68,37.76,196400.0,27.404,27.4475,27.3676,27.4257,196400.0
2014-10-20 11:30:00,37.76,37.77,37.72,37.74,216400.0,27.4257,27.433,27.3967,27.4112,216400.0
2014-10-20 12:00:00,37.74,37.78,37.72,37.73,258800.0,27.4112,27.4403,27.3967,27.404,258800.0
2014-10-20 12:30:00,37.73,37.77,37.7,37.73,150200.0,27.404,27.433,27.3822,27.404,150200.0
2014-10-20 13:00:00,37.73,37.83,37.72,37.82,271400.0,27.404,27.4766,27.3967,27.4693,271400.0
2014-10-20 13:30:00,37.81,37.83,37.79,37.8,181100.0,27.4621,27.4766,27.4475,27.4548,181100.0
2014-10-20 14:00:00,37.81,37.87,37.8,37.83,204400.0,27.4621,27.5056,27.4548,27.4766,204400.0
2014-10-20 14:30:00,37.83,37.87,37.83,37.87,448200.0,27.4766,27.5056,27.4766,27.5056,448200.0
2014-10-20 15:00:00,37.87,37.92,37.86,37.88,194600.0,27.5056,27.542,27.4984,27.5129,194600.0
2014-10-20 15:30:00,37.87,37.91,37.87,37.89,531400.0,27.5056,27.5347,27.5056,27.5202,531400.0
2014-10-21 09:30:00,38.04,38.14,38.02,38.09,536800.0,27.6291,27.7017,27.6146,27.6654,536800.0
2014-10-21 10:00:00,38.09,38.12,38.05,38.09,424800.0,27.6654,27.6872,27.6364,27.6654,424800.0
2014-10-21 10:30:00,38.09,38.14,38.07,38.1,316400.0,27.6654,27.7017,27.6509,27.6727,316400.0
2014-10-21 11:00:00,38.11,38.16,38.09,38.16,192900.0,27.68,27.7163,27.6654,27.7163,192900.0
2014-10-21 11:30:00,38.16,38.22,38.13,38.17,297900.0,27.7163,27.7599,27.6945,27.7235,297900.0
2014-10-21 12:00:00,38.18,38.2,38.17,38.19,275200.0,27.7308,27.7453,27.7235,27.7381,275200.0
2014-10-21 12:30:00,38.18,38.21,38.17,38.18,134200.0,27.7308,27.7526,27.7235,27.7308,134200.0
2014-10-21 13:00:00,38.17,38.2,38.17,38.2,234700.0,27.7235,27.7453,27.7235,27.7453,234700.0
2014-10-21 13:30:00,38.2,38.26,38.19,38.23,250000.0,27.7453,27.7889,27.7381,27.7671,250000.0
2014-10-21 14:00:00,38.22,38.24,38.2,38.22,230300.0,27.7599,27.7744,27.7453,27.7599,230300.0
2014-10-21 14:30:00,38.21,38.23,38.18,38.22,490200.0,27.7526,27.7671,27.7308,27.7599,490200.0
2014-10-21 15:00:00,38.22,38.33,38.22,38.33,387300.0,27.7599,27.8397,27.7599,27.8397,387300.0
2014-10-21 15:30:00,38.32,38.33,38.26,38.29,472200.0,27.8325,27.8397,27.7889,27.8107,472200.0
2014-10-22 09:30:00,38.25,38.32,38.21,38.32,220700.0,27.7816,27.8325,27.7526,27.8325,220700.0
2014-10-22 10:00:00,38.32,38.33,38.2,38.3,461100.0,27.8325,27.8397,27.7453,27.818,461100.0
2014-10-22 10:30:00,38.3,38.31,38.25,38.29,314900.0,27.818,27.8252,27.7816,27.8107,314900.0
2014-10-22 11:00:00,38.29,38.36,38.27,38.32,202000.0,27.8107,27.8615,27.7962,27.8325,202000.0
2014-10-22 11:30:00,38.32,38.37,38.3,38.34,272400.0,27.8325,27.8688,27.818,27.847,272400.0
2014-10-22 12:00:00,38.34,38.36,38.23,38.25,238000.0,27.847,27.8615,27.7671,27.7816,238000.0
2014-10-22 12:30:00,38.26,38.26,38.15,38.21,168000.0,27.7889,27.7889,27.709,27.7526,168000.0
2014-10-22 13:00:00,38.21,38.24,38.13,38.14,149700.0,27.7526,27.7744,27.6945,27.7017,149700.0
2014-10-22 13:30:00,38.14,38.17,38.09,38.09,219500.0,27.7017,27.7235,27.6654,27.6654,219500.0
2014-10-22 14:00:00,38.09,38.14,38.07,38.08,370500.0,27.6654,27.7017,27.6509,27.6582,370500.0
2014-10-22 14:30:00,38.09,38.13,38.04,38.13,306100.0,27.6654,27.6945,27.6291,27.6945,306100.0
2014-10-22 15:00:00,38.13,38.14,38.05,38.09,258000.0,27.6945,27.7017,27.6364,27.6654,258000.0
2014-10-22 15:30:00,38.08,38.09,37.99,38.02,442100.0,27.6582,27.6654,27.5928,27.6146,442100.0
2014-10-23 09:30:00,38.4,38.4,38.32,38.33,311200.0,27.8906,27.8906,27.8325,27.8397,311200.0
2014-10-23 10:00:00,38.34,38.41,38.34,38.4,255500.0,27.847,27.8979,27.847,27.8906,255500.0
2014-10-23 10:30:00,38.4,38.54,38.39,38.53,143500.0,27.8906,27.9923,27.8833,27.985,143500.0
2014-10-23 11:00:00,38.54,38.57,38.5,38.5,310700.0,27.9923,28.0141,27.9632,27.9632,310700.0
2014-10-23 11:30:00,38.49,38.54,38.48,38.51,205500.0,27.956,27.9923,27.9487,27.9705,205500.0
2014-10-23 12:00:00,38.51,38.54,38.51,38.53,144900.0,27.9705,27.9923,27.9705,27.985,144900.0
2014-10-23 12:30:00,38.52,38.53,38.47,38.48,402200.0,27.9777,27.985,27.9414,27.9487,402200.0
2014-10-23 13:00:00,38.48,38.52,38.47,38.52,414400.0,27.9487,27.9777,27.9414,27.9777,414400.0
2014-10-23 13:30:00,38.51,38.54,38.51,38.54,1673300.0,27.9705,27.9923,27.9705,27.9923,1673300.0
2014-10-23 14:00:00,38.54,38.59,38.53,38.58,175200.0,27.9923,28.0286,27.985,28.0213,175200.0
2014-10-23 14:30:00,38.57,38.58,38.44,38.5,306900.0,28.0141,28.0213,27.9196,27.9632,306900.0
2014-10-23 15:00:00,38.49,38.51,38.43,38.45,617100.0,27.956,27.9705,27.9124,27.9269,617100.0
2014-10-23 15:30:00,38.45,38.51,38.39,38.43,935100.0,27.9269,27.9705,27.8833,27.9124,935100.0
2014-10-24 09:30:00,38.49,38.53,38.42,38.45,366400.0,27.956,27.985,27.9051,27.9269,366400.0
2014-10-24 10:00:00,38.46,38.49,38.37,38.39,569000.0,27.9342,27.956,27.8688,27.8833,569000.0
2014-10-24 10:30:00,38.39,38.46,38.39,38.45,187200.0,27.8833,27.9342,27.8833,27.9269,187200.0
2014-10-24 11:00:00,38.46,38.48,38.4,38.46,273200.0,27.9342,27.9487,27.8906,27.9342,273200.0
2014-10-24 11:30:00,38.47,38.54,38.46,38.51,152800.0,27.9414,27.9923,27.9342,27.9705,152800.0
2014-10-24 12:00:00,38.5,38.57,38.49,38.51,135500.0,27.9632,28.0141,27.956,27.9705,135500.0
2014-10-24 12:30:00,38.5,38.52,38.44,38.45,103100.0,27.9632,27.9777,27.9196,27.9269,103100.0
2014-10-24 13:00:00,38.45,38.48,38.41,38.44,662500.0,27.9269,27.9487,27.8979,27.9196,662500.0
2014-10-24 13:30:00,38.44,38.53,38.43,38.52,363200.0,27.9196,27.985,27.9124,27.9777,363200.0
2014-10-24 14:00:00,38.53,38.55,38.51,38.53,193900.0,27.985,27.9995,27.9705,27.985,193900.0
2014-10-24 14:30:00,38.54,38.55,38.52,38.52,228000.0,27.9923,27.9995,27.9777,27.9777,228000.0
2014-10-24 15:00:00,38.52,38.55,38.51,38.52,234400.0,27.9777,27.9995,27.9705,27.9777,234400.0
2014-10-24 15:30:00,38.52,38.59,38.52,38.59,234300.0,27.9777,28.0286,27.9777,28.0286,234300.0
2014-10-27 09:30:00,38.3,38.31,38.21,38.26,259800.0,27.818,27.8252,27.7526,27.7889,259800.0
2014-10-27 10:00:00,38.25,38.39,38.21,38.37,198100.0,27.7816,27.8833,27.7526,27.8688,198100.0
2014-10-27 10:30:00,38.36,38.47,38.34,38.43,160900.0,27.8615,27.9414,27.847,27.9124,160900.0
2014-10-27 11:00:00,38.43,38.56,38.42,38.47,201200.0,27.9124,28.0068,27.9051,27.9414,201200.0
2014-10-27 11:30:00,38.47,38.49,38.39,38.41,265200.0,27.9414,27.956,27.8833,27.8979,265200.0
2014-10-27 12:00:00,38.4,38.5,38.4,38.42,152400.0,27.8906,27.9632,27.8906,27.9051,152400.0
2014-10-27 12:30:00,38.43,38.47,38.4,38.45,114600.0,27.9124,27.9414,27.8906,27.9269,114600.0
2014-10-27 13:00:00,38.45,38.52,38.45,38.48,548700.0,27.9269,27.9777,27.9269,27.9487,548700.0
2014-10-27 13:30:00,38.47,38.48,38.44,38.45,310600.0,27.9414,27.9487,27.9196,27.9269,310600.0
2014-10-27 14:00:00,38.44,38.48,38.44,38.46,268400.0,27.9196,27.9487,27.9196,27.9342,268400.0
2014-10-27 14:30:00,38.45,38.47,38.42,38.43,271000.0,27.9269,27.9414,27.9051,27.9124,271000.0
2014-10-27 15:00:00,38.44,38.47,38.43,38.45,180200.0,27.9196,27.9414,27.9124,27.9269,180200.0
2014-10-27 15:30:00,38.45,38.48,38.43,38.47,464900.0,27.9269,27.9487,27.9124,27.9414,464900.0
2014-10-28 09:30:00,38.78,38.8,38.74,38.77,213300.0,28.1666,28.1811,28.1375,28.1593,213300.0
2014-10-28 10:00:00,38.78,38.78,38.72,38.73,192200.0,28.1666,28.1666,28.123,28.1303,192200.0
2014-10-28 10:30:00,38.75,38.79,38.74,38.78,105700.0,28.1448,28.1739,28.1375,28.1666,105700.0
2014-10-28 11:00:00,38.79,38.83,38.78,38.81,121500.0,28.1739,28.2029,28.1666,28.1884,121500.0
2014-10-28 11:30:00,38.81,38.82,38.77,38.78,154200.0,28.1884,28.1956,28.1593,28.1666,154200.0
2014-10-28 12:00:00,38.77,38.81,38.77,38.79,183300.0,28.1593,28.1884,28.1593,28.1739,183300.0
2014-10-28 12:30:00,38.8,38.8,38.73,38.75,93900.0,28.1811,28.1811,28.1303,28.1448,93900.0
2014-10-28 13:00:00,38.75,38.78,38.73,38.78,163400.0,28.1448,28.1666,28.1303,28.1666,163400.0
2014-10-28 13:30:00,38.79,38.84,38.78,38.81,228100.0,28.1739,28.2102,28.1666,28.1884,228100.0
2014-10-28 14:00:00,38.82,38.84,38.8,38.83,196000.0,28.1956,28.2102,28.1811,28.2029,196000.0
2014-10-28 14:30:00,38.84,38.85,38.82,38.82,185700.0,28.2102,28.2174,28.1956,28.1956,185700.0
2014-10-28 15:00:00,38.82,38.91,38.82,38.9,215600.0,28.1956,28.261,28.1956,28.2537,215600.0
2014-10-28 15:30:00,38.9,38.94,38.88,38.94,413000.0,28.2537,28.2828,28.2392,28.2828,413000.0
2014-10-29 09:30:00,39.05,39.12,39.04,39.12,283400.0,28.3627,28.4135,28.3554,28.4135,283400.0
2014-10-29 10:00:00,39.12,39.12,39.07,39.09,512800.0,28.4135,28.4135,28.3772,28.3917,512800.0
2014-10-29 10:30:00,39.11,39.16,39.01,39.04,413400.0,28.4063,28.4426,28.3336,28.3554,413400.0
2014-10-29 11:00:00,39.04,39.1,39.02,39.08,76600.0,28.3554,28.399,28.3409,28.3845,76600.0
2014-10-29 11:30:00,39.08,39.1,39.03,39.05,401400.0,28.3845,28.399,28.3482,28.3627,401400.0
2014-10-29 12:00:00,39.04,39.05,38.97,38.97,104800.0,28.3554,28.3627,28.3046,28.3046,104800.0
2014-10-29 12:30:00,38.97,39.03,38.95,39.0,97000.0,28.3046,28.3482,28.2901,28.3264,97000.0
2014-10-29 13:00:00,38.99,39.0,38.97,38.99,129000.0,28.3191,28.3264,28.3046,28.3191,129000.0
2014-10-29 13:30:00,38.99,38.99,38.93,38.97,127100.0,28.3191,28.3191,28.2755,28.3046,127100.0
2014-10-29 14:00:00,38.96,38.96,38.58,38.74,639000.0,28.2973,28.2973,28.0213,28.1375,639000.0
2014-10-29 14:30:00,38.74,38.77,38.6,38.7,220700.0,28.1375,28.1593,28.0359,28.1085,220700.0
2014-10-29 15:00:00,38.7,38.7,38.56,38.65,177900.0,28.1085,28.1085,28.0068,28.0722,177900.0
2014-10-29 15:30:00,38.66,38.76,38.65,38.71,240100.0,28.0794,28.1521,28.0722,28.1157,240100.0
2014-10-30 09:30:00,38.54,38.68,38.54,38.57,248400.0,27.9923,28.094,27.9923,28.0141,248400.0
2014-10-30 10:00:00,38.57,38.67,38.55,38.67,180500.0,28.0141,28.0867,27.9995,28.0867,180500.0
2014-10-30 10:30:00,38.67,38.74,38.62,38.74,102600.0,28.0867,28.1375,28.0504,28.1375,102600.0
2014-10-30 11:00:00,38.74,38.79,38.7,38.75,348000.0,28.1375,28.1739,28.1085,28.1448,348000.0
2014-10-30 11:30:00,38.74,38.89,38.73,38.89,199800.0,28.1375,28.2465,28.1303,28.2465,199800.0
2014-10-30 12:00:00,38.89,38.89,38.84,38.87,378900.0,28.2465,28.2465,28.2102,28.232,378900.0
2014-10-30 12:30:00,38.87,38.92,38.87,38.88,163800.0,28.232,28.2683,28.232,28.2392,163800.0
2014-10-30 13:00:00,38.88,39.01,38.87,38.99,430200.0,28.2392,28.3336,28.232,28.3191,430200.0
2014-10-30 13:30:00,38.98,39.22,38.6,39.04,228400.0,28.3119,28.4862,28.0359,28.3554,228400.0
2014-10-30 14:00:00,39.04,39.09,39.0,39.01,309300.0,28.3554,28.3917,28.3264,28.3336,309300.0
2014-10-30 14:30:00,39.01,39.03,38.9,38.92,212800.0,28.3336,28.3482,28.2537,28.2683,212800.0
2014-10-30 15:00:00,38.92,38.98,38.92,38.92,256800.0,28.2683,28.3119,28.2683,28.2683,256800.0
2014-10-30 15:30:00,38.93,38.99,38.92,38.99,247000.0,28.2755,28.3191,28.2683,28.3191,247000.0
2014-10-31 09:30:00,39.48,39.52,39.38,39.4,562000.0,28.675,28.7041,28.6024,28.6169,562000.0
2014-10-31 10:00:00,39.4,39.48,39.38,39.46,327300.0,28.6169,28.675,28.6024,28.6605,327300.0
2014-10-31 10:30:00,39.46,39.51,39.44,39.5,238800.0,28.6605,28.6968,28.646,28.6895,238800.0
2014-10-31 11:00:00,39.5,39.57,39.47,39.56,473200.0,28.6895,28.7404,28.6677,28.7331,473200.0
2014-10-31 11:30:00,39.56,39.58,39.5,39.54,271900.0,28.7331,28.7476,28.6895,28.7186,271900.0
2014-10-31 12:00:00,39.54,39.55,39.47,39.5,239600.0,28.7186,28.7259,28.6677,28.6895,239600.0
2014-10-31 12:30:00,39.5,39.6,39.49,39.6,248700.0,28.6895,28.7622,28.6823,28.7622,248700.0
2014-10-31 13:00:00,39.59,39.64,39.58,39.62,310600.0,28.7549,28.7912,28.7476,28.7767,310600.0
2014-10-31 13:30:00,39.63,39.63,39.57,39.57,166600.0,28.784,28.784,28.7404,28.7404,166600.0
2014-10-31 14:00:00,39.58,39.6,39.57,39.6,407200.0,28.7476,28.7622,28.7404,28.7622,407200.0
2014-10-31 14:30:00,39.6,39.6,39.55,39.56,227200.0,28.7622,28.7622,28.7259,28.7331,227200.0
2014-10-31 15:00:00,39.55,39.59,39.54,39.59,337400.0,28.7259,28.7549,28.7186,28.7549,337400.0
2014-10-31 15:30:00,39.59,39.64,39.57,39.64,365700.0,28.7549,28.7912,28.7404,28.7912,365700.0
2014-11-03 09:30:00,39.38,39.38,39.29,39.29,314100.0,28.6024,28.6024,28.537,28.537,314100.0
2014-11-03 10:00:00,39.3,39.3,39.21,39.22,309200.0,28.5443,28.5443,28.4789,28.4862,309200.0
2014-11-03 10:30:00,39.22,39.27,39.18,39.26,127600.0,28.4862,28.5225,28.4571,28.5152,127600.0
2014-11-03 11:00:00,39.26,39.28,39.21,39.25,138100.0,28.5152,28.5297,28.4789,28.508,138100.0
2014-11-03 11:30:00,39.26,39.31,39.23,39.3,313400.0,28.5152,28.5515,28.4934,28.5443,313400.0
2014-11-03 12:00:00,39.3,39.33,39.29,39.33,84400.0,28.5443,28.5661,28.537,28.5661,84400.0
2014-11-03 12:30:00,39.33,39.4,39.32,39.4,149900.0,28.5661,28.6169,28.5588,28.6169,149900.0
2014-11-03 13:00:00,39.4,39.4,39.36,39.38,615100.0,28.6169,28.6169,28.5879,28.6024,615100.0
2014-11-03 13:30:00,39.38,39.41,39.37,39.4,222000.0,28.6024,28.6242,28.5951,28.6169,222000.0
2014-11-03 14:00:00,39.4,39.44,39.38,39.41,191000.0,28.6169,28.646,28.6024,28.6242,191000.0
2014-11-03 14:30:00,39.4,39.4,39.33,39.34,382000.0,28.6169,28.6169,28.5661,28.5733,382000.0
2014-11-03 15:00:00,39.34,39.36,39.3,39.3,216100.0,28.5733,28.5879,28.5443,28.5443,216100.0
2014-11-03 15:30:00,39.3,39.33,39.29,39.33,366300.0,28.5443,28.5661,28.537,28.5661,366300.0
2014-11-04 09:30:00,39.03,39.1,39.0,39.03,205200.0,28.3482,28.399,28.3264,28.3482,205200.0
2014-11-04 10:00:00,39.03,39.09,38.97,38.98,175200.0,28.3482,28.3917,28.3046,28.3119,175200.0
2014-11-04 10:30:00,38.98,38.99,38.89,38.89,161600.0,28.3119,28.3191,28.2465,28.2465,161600.0
2014-11-04 11:00:00,38.87,38.94,38.85,38.93,105500.0,28.232,28.2828,28.2174,28.2755,105500.0
2014-11-04 11:30:00,38.92,38.93,38.86,38.88,95800.0,28.2683,28.2755,28.2247,28.2392,95800.0
2014-11-04 12:00:00,38.87,38.98,38.87,38.97,274800.0,28.232,28.3119,28.232,28.3046,274800.0
2014-11-04 12:30:00,38.97,39.02,38.96,39.01,92200.0,28.3046,28.3409,28.2973,28.3336,92200.0
2014-11-04 13:00:00,39.01,39.02,38.97,38.99,211000.0,28.3336,28.3409,28.3046,28.3191,211000.0
2014-11-04 13:30:00,38.98,39.09,38.97,39.08,102600.0,28.3119,28.3917,28.3046,28.3845,102600.0
2014-11-04 14:00:00,39.08,39.09,39.03,39.04,237000.0,28.3845,28.3917,28.3482,28.3554,237000.0
2014-11-04 14:30:00,39.03,39.08,39.01,39.07,421400.0,28.3482,28.3845,28.3336,28.3772,421400.0
2014-11-04 15:00:00,39.08,39.08,39.03,39.05,90800.0,28.3845,28.3845,28.3482,28.3627,90800.0
2014-11-04 15:30:00,39.05,39.08,39.03,39.08,211800.0,28.3627,28.3845,28.3482,28.3845,211800.0
2014-11-05 09:30:00,39.13,39.15,39.01,39.04,334800.0,28.4208,28.4353,28.3336,28.3554,334800.0
2014-11-05 10:00:00,39.05,39.05,38.97,38.98,197100.0,28.3627,28.3627,28.3046,28.3119,197100.0
2014-11-05 10:30:00,38.98,39.09,38.95,39.09,185100.0,28.3119,28.3917,28.2901,28.3917,185100.0
2014-11-05 11:00:00,39.09,39.13,39.05,39.08,137100.0,28.3917,28.4208,28.3627,28.3845,137100.0
2014-11-05 11:30:00,39.08,39.14,39.07,39.13,123900.0,28.3845,28.4281,28.3772,28.4208,123900.0
2014-11-05 12:00:00,39.14,39.16,39.08,39.08,111600.0,28.4281,28.4426,28.3845,28.3845,111600.0
2014-11-05 12:30:00,39.08,39.14,39.08,39.12,56000.0,28.3845,28.4281,28.3845,28.4135,56000.0
2014-11-05 13:00:00,39.12,39.14,39.09,39.11,203900.0,28.4135,28.4281,28.3917,28.4063,203900.0
2014-11-05 13:30:00,39.12,39.13,39.02,39.06,221000.0,28.4135,28.4208,28.3409,28.37,221000.0
2014-11-05 14:00:00,39.06,39.1,39.05,39.1,200000.0,28.37,28.399,28.3627,28.399,200000.0
2014-11-05 14:30:00,39.1,39.11,39.06,39.11,175800.0,28.399,28.4063,28.37,28.4063,175800.0
2014-11-05 15:00:00,39.11,39.11,39.07,39.1,194800.0,28.4063,28.4063,28.3772,28.399,194800.0
2014-11-05 15:30:00,39.1,39.12,39.08,39.1,466800.0,28.399,28.4135,28.3845,28.399,466800.0
2014-11-06 09:30:00,39.05,39.14,39.03,39.08,221800.0,28.3627,28.4281,28.3482,28.3845,221800.0
2014-11-06 10:00:00,39.08,39.1,38.86,38.92,585900.0,28.3845,28.399,28.2247,28.2683,585900.0
2014-11-06 10:30:00,38.91,39.01,38.84,39.01,418600.0,28.261,28.3336,28.2102,28.3336,418600.0
2014-11-06 11:00:00,39.0,39.03,38.94,38.96,352800.0,28.3264,28.3482,28.2828,28.2973,352800.0
2014-11-06 11:30:00,38.96,38.97,38.89,38.91,120100.0,28.2973,28.3046,28.2465,28.261,120100.0
2014-11-06 12:00:00,38.9,38.93,38.88,38.92,139700.0,28.2537,28.2755,28.2392,28.2683,139700.0
2014-11-06 12:30:00,38.92,38.93,38.89,38.91,149300.0,28.2683,28.2755,28.2465,28.261,149300.0
2014-11-06 13:00:00,38.91,38.96,38.89,38.95,180700.0,28.261,28.2973,28.2465,28.2901,180700.0
2014-11-06 13:30:00,38.95,38.97,38.93,38.95,172400.0,28.2901,28.3046,28.2755,28.2901,172400.0
2014-11-06 14:00:00,38.96,38.96,38.93,38.94,220700.0,28.2973,28.2973,28.2755,28.2828,220700.0
2014-11-06 14:30:00,38.94,38.95,38.9,38.95,129900.0,28.2828,28.2901,28.2537,28.2901,129900.0
2014-11-06 15:00:00,38.94,38.95,38.91,38.93,197000.0,28.2828,28.2901,28.261,28.2755,197000.0
2014-11-06 15:30:00,38.93,38.94,38.9,38.93,366400.0,28.2755,28.2828,28.2537,28.2755,366400.0
2014-11-07 09:30:00,38.81,38.82,38.66,38.73,174600.0,28.1884,28.1956,28.0794,28.1303,174600.0
2014-11-07 10:00:00,38.73,38.78,38.72,38.76,221600.0,28.1303,28.1666,28.123,28.1521,221600.0
2014-11-07 10:30:00,38.76,38.85,38.72,38.83,209900.0,28.1521,28.2174,28.123,28.2029,209900.0
2014-11-07 11:00:00,38.83,38.86,38.79,38.81,224000.0,28.2029,28.2247,28.1739,28.1884,224000.0
2014-11-07 11:30:00,38.82,38.83,38.78,38.8,126800.0,28.1956,28.2029,28.1666,28.1811,126800.0
2014-11-07 12:00:00,38.8,38.84,38.78,38.83,140200.0,28.1811,28.2102,28.1666,28.2029,140200.0
2014-11-07 12:30:00,38.82,38.84,38.81,38.84,101900.0,28.1956,28.2102,28.1884,28.2102,101900.0
2014-11-07 13:00:00,38.83,38.86,38.83,38.86,233100.0,28.2029,28.2247,28.2029,28.2247,233100.0
2014-11-07 13:30:00,38.86,38.94,38.86,38.9,85000.0,28.2247,28.2828,28.2247,28.2537,85000.0
2014-11-07 14:00:00,38.9,38.9,38.83,38.84,265200.0,28.2537,28.2537,28.2029,28.2102,265200.0
2014-11-07 14:30:00,38.84,38.85,38.82,38.84,222100.0,28.2102,28.2174,28.1956,28.2102,222100.0
2014-11-07 15:00:00,38.84,38.88,38.83,38.84,139800.0,28.2102,28.2392,28.2029,28.2102,139800.0
2014-11-07 15:30:00,38.83,38.94,38.82,38.94,364600.0,28.2029,28.2828,28.1956,28.2828,364600.0
2014-11-10 09:30:00,39.09,39.1,38.99,39.02,222700.0,28.3917,28.399,28.3191,28.3409,222700.0
2014-11-10 10:00:00,39.01,39.03,38.98,39.0,323000.0,28.3336,28.3482,28.3119,28.3264,323000.0
2014-11-10 10:30:00,39.0,39.13,39.0,39.1,225100.0,28.3264,28.4208,28.3264,28.399,225100.0
2014-11-10 11:00:00,39.11,39.14,39.06,39.14,405200.0,28.4063,28.4281,28.37,28.4281,405200.0
2014-11-10 11:30:00,39.14,39.16,39.11,39.11,204100.0,28.4281,28.4426,28.4063,28.4063,204100.0
2014-11-10 12:00:00,39.11,39.13,39.09,39.1,247900.0,28.4063,28.4208,28.3917,28.399,247900.0
2014-11-10 12:30:00,39.1,39.12,39.09,39.11,137200.0,28.399,28.4135,28.3917,28.4063,137200.0
2014-11-10 13:00:00,39.12,39.12,39.1,39.12,245000.0,28.4135,28.4135,28.399,28.4135,245000.0
2014-11-10 13:30:00,39.12,39.13,39.1,39.12,345400.0,28.4135,28.4208,28.399,28.4135,345400.0
2014-11-10 14:00:00,39.12,39.13,39.1,39.12,318000.0,28.4135,28.4208,28.399,28.4135,318000.0
2014-11-10 14:30:00,39.12,39.12,39.09,39.11,170000.0,28.4135,28.4135,28.3917,28.4063,170000.0
2014-11-10 15:00:00,39.11,39.13,39.1,39.12,146000.0,28.4063,28.4208,28.399,28.4135,146000.0
2014-11-10 15:30:00,39.12,39.13,39.08,39.13,323000.0,28.4135,28.4208,28.3845,28.4208,323000.0
2014-11-11 09:30:00,39.24,39.24,39.13,39.16,205100.0,28.5007,28.5007,28.4208,28.4426,205100.0
2014-11-11 10:00:00,39.16,39.23,39.15,39.23,182100.0,28.4426,28.4934,28.4353,28.4934,182100.0
2014-11-11 10:30:00,39.23,39.26,39.21,39.26,254500.0,28.4934,28.5152,28.4789,28.5152,254500.0
2014-11-11 11:00:00,39.26,39.31,39.23,39.29,147500.0,28.5152,28.5515,28.4934,28.537,147500.0
2014-11-11 11:30:00,39.29,39.31,39.27,39.28,182500.0,28.537,28.5515,28.5225,28.5297,182500.0
2014-11-11 12:00:00,39.29,39.3,39.27,39.28,45900.0,28.537,28.5443,28.5225,28.5297,45900.0
2014-11-11 12:30:00,39.28,39.29,39.26,39.29,106800.0,28.5297,28.537,28.5152,28.537,106800.0
2014-11-11 13:00:00,39.29,39.33,39.27,39.33,209000.0,28.537,28.5661,28.5225,28.5661,209000.0
2014-11-11 13:30:00,39.32,39.36,39.32,39.34,203700.0,28.5588,28.5879,28.5588,28.5733,203700.0
2014-11-11 14:00:00,39.34,39.39,39.34,39.35,209200.0,28.5733,28.6096,28.5733,28.5806,209200.0
2014-11-11 14:30:00,39.36,39.36,39.33,39.33,109900.0,28.5879,28.5879,28.5661,28.5661,109900.0
2014-11-11 15:00:00,39.34,39.35,39.32,39.34,199200.0,28.5733,28.5806,28.5588,28.5733,199200.0
2014-11-11 15:30:00,39.34,39.36,39.32,39.36,237200.0,28.5733,28.5879,28.5588,28.5879,237200.0
2014-11-12 09:30:00,38.96,39.01,38.92,38.99,253600.0,28.2973,28.3336,28.2683,28.3191,253600.0
2014-11-12 10:00:00,38.99,39.1,38.99,39.07,291900.0,28.3191,28.399,28.3191,28.3772,291900.0
2014-11-12 10:30:00,39.08,39.08,39.0,39.01,257200.0,28.3845,28.3845,28.3264,28.3336,257200.0
2014-11-12 11:00:00,39.01,39.03,38.97,39.0,151500.0,28.3336,28.3482,28.3046,28.3264,151500.0
2014-11-12 11:30:00,39.0,39.07,38.97,39.04,458300.0,28.3264,28.3772,28.3046,28.3554,458300.0
2014-11-12 12:00:00,39.03,39.04,38.99,39.03,96300.0,28.3482,28.3554,28.3191,28.3482,96300.0
2014-11-12 12:30:00,39.02,39.04,39.0,39.02,99400.0,28.3409,28.3554,28.3264,28.3409,99400.0
2014-11-12 13:00:00,39.04,39.05,39.02,39.05,110100.0,28.3554,28.3627,28.3409,28.3627,110100.0
2014-11-12 13:30:00,39.05,39.05,39.0,39.01,135700.0,28.3627,28.3627,28.3264,28.3336,135700.0
2014-11-12 14:00:00,39.01,39.03,38.99,39.02,240300.0,28.3336,28.3482,28.3191,28.3409,240300.0
2014-11-12 14:30:00,39.03,39.04,38.96,38.98,796400.0,28.3482,28.3554,28.2973,28.3119,796400.0
2014-11-12 15:00:00,38.97,39.02,38.96,39.02,123000.0,28.3046,28.3409,28.2973,28.3409,123000.0
2014-11-12 15:30:00,39.02,39.06,39.02,39.02,374300.0,28.3409,28.37,28.3409,28.3409,374300.0
2014-11-13 09:30:00,39.07,39.19,39.06,39.19,171200.0,28.3772,28.4644,28.37,28.4644,171200.0
2014-11-13 10:00:00,39.19,39.27,39.16,39.25,234100.0,28.4644,28.5225,28.4426,28.508,234100.0
2014-11-13 10:30:00,39.27,39.28,39.21,39.21,123100.0,28.5225,28.5297,28.4789,28.4789,123100.0
2014-11-13 11:00:00,39.21,39.22,39.11,39.18,184100.0,28.4789,28.4862,28.4063,28.4571,184100.0
2014-11-13 11:30:00,39.18,39.19,39.12,39.16,144300.0,28.4571,28.4644,28.4135,28.4426,144300.0
2014-11-13 12:00:00,39.16,39.16,39.11,39.14,235200.0,28.4426,28.4426,28.4063,28.4281,235200.0
2014-11-13 12:30:00,39.14,39.16,39.12,39.12,91000.0,28.4281,28.4426,28.4135,28.4135,91000.0
2014-11-13 13:00:00,39.13,39.13,39.06,39.07,464400.0,28.4208,28.4208,28.37,28.3772,464400.0
2014-11-13 13:30:00,39.07,39.11,39.04,39.07,166900.0,28.3772,28.4063,28.3554,28.3772,166900.0
2014-11-13 14:00:00,39.07,39.1,39.04,39.08,235200.0,28.3772,28.399,28.3554,28.3845,235200.0
2014-11-13 14:30:00,39.09,39.16,39.08,39.14,138300.0,28.3917,28.4426,28.3845,28.4281,138300.0
2014-11-13 15:00:00,39.14,39.18,39.13,39.14,158400.0,28.4281,28.4571,28.4208,28.4281,158400.0
2014-11-13 15:30:00,39.13,39.21,39.13,39.18,270800.0,28.4208,28.4789,28.4208,28.4571,270800.0
2014-11-14 09:30:00,38.96,39.01,38.95,38.97,319300.0,28.2973,28.3336,28.2901,28.3046,319300.0
2014-11-14 10:00:00,38.97,39.1,38.97,39.06,211500.0,28.3046,28.399,28.3046,28.37,211500.0
2014-11-14 10:30:00,39.06,39.14,39.04,39.11,161800.0,28.37,28.4281,28.3554,28.4063,161800.0
2014-11-14 11:00:00,39.11,39.13,39.08,39.11,1541700.0,28.4063,28.4208,28.3845,28.4063,1541700.0
2014-11-14 11:30:00,39.1,39.16,39.09,39.15,593000.0,28.399,28.4426,28.3917,28.4353,593000.0
2014-11-14 12:00:00,39.15,39.24,39.15,39.2,197200.0,28.4353,28.5007,28.4353,28.4716,197200.0
2014-11-14 12:30:00,39.21,39.21,39.18,39.18,95600.0,28.4789,28.4789,28.4571,28.4571,95600.0
2014-11-14 13:00:00,39.17,39.21,39.17,39.2,149700.0,28.4499,28.4789,28.4499,28.4716,149700.0
2014-11-14 13:30:00,39.2,39.23,39.19,39.21,132900.0,28.4716,28.4934,28.4644,28.4789,132900.0
2014-11-14 14:00:00,39.2,39.25,39.19,39.25,250900.0,28.4716,28.508,28.4644,28.508,250900.0
2014-11-14 14:30:00,39.25,39.25,39.19,39.2,366000.0,28.508,28.508,28.4644,28.4716,366000.0
2014-11-14 15:00:00,39.19,39.21,39.19,39.2,135700.0,28.4644,28.4789,28.4644,28.4716,135700.0
2014-11-14 15:30:00,39.2,39.23,39.19,39.23,313800.0,28.4716,28.4934,28.4644,28.4934,313800.0
2014-11-17 09:30:00,38.96,38.98,38.91,38.94,297800.0,28.2973,28.3119,28.261,28.2828,297800.0
2014-11-17 10:00:00,38.95,39.12,38.94,39.1,522700.0,28.2901,28.4135,28.2828,28.399,522700.0
2014-11-17 10:30:00,39.1,39.1,39.01,39.06,259200.0,28.399,28.399,28.3336,28.37,259200.0
2014-11-17 11:00:00,39.08,39.09,39.02,39.03,183900.0,28.3845,28.3917,28.3409,28.3482,183900.0
2014-11-17 11:30:00,39.02,39.07,39.01,39.03,85300.0,28.3409,28.3772,28.3336,28.3482,85300.0
2014-11-17 12:00:00,39.03,39.09,39.03,39.09,242200.0,28.3482,28.3917,28.3482,28.3917,242200.0
2014-11-17 12:30:00,39.09,39.1,39.07,39.07,268100.0,28.3917,28.399,28.3772,28.3772,268100.0
2014-11-17 13:00:00,39.07,39.12,39.06,39.11,503200.0,28.3772,28.4135,28.37,28.4063,503200.0
2014-11-17 13:30:00,39.1,39.12,39.08,39.09,371800.0,28.399,28.4135,28.3845,28.3917,371800.0
2014-11-17 14:00:00,39.1,39.12,39.08,39.09,223100.0,28.399,28.4135,28.3845,28.3917,223100.0
2014-11-17 14:30:00,39.08,39.11,39.08,39.09,327700.0,28.3845,28.4063,28.3845,28.3917,327700.0
2014-11-17 15:00:00,39.09,39.1,39.07,39.09,108900.0,28.3917,28.399,28.3772,28.3917,108900.0
2014-11-17 15:30:00,39.1,39.11,39.06,39.07,316700.0,28.399,28.4063,28.37,28.3772,316700.0
2014-11-18 09:30:00,39.33,39.41,39.33,39.39,571300.0,28.5661,28.6242,28.5661,28.6096,571300.0
2014-11-18 10:00:00,39.4,39.43,39.36,39.37,197100.0,28.6169,28.6387,28.5879,28.5951,197100.0
2014-11-18 10:30:00,39.37,39.39,39.34,39.38,133900.0,28.5951,28.6096,28.5733,28.6024,133900.0
2014-11-18 11:00:00,39.38,39.42,39.37,39.41,336600.0,28.6024,28.6314,28.5951,28.6242,336600.0
2014-11-18 11:30:00,39.41,39.46,39.41,39.44,169900.0,28.6242,28.6605,28.6242,28.646,169900.0
2014-11-18 12:00:00,39.45,39.47,39.43,39.45,163200.0,28.6532,28.6677,28.6387,28.6532,163200.0
2014-11-18 12:30:00,39.46,39.48,39.45,39.48,167300.0,28.6605,28.675,28.6532,28.675,167300.0
2014-11-18 13:00:00,39.47,39.54,39.47,39.54,245500.0,28.6677,28.7186,28.6677,28.7186,245500.0
2014-11-18 13:30:00,39.54,39.54,39.49,39.51,251900.0,28.7186,28.7186,28.6823,28.6968,251900.0
2014-11-18 14:00:00,39.51,39.54,39.5,39.54,219900.0,28.6968,28.7186,28.6895,28.7186,219900.0
2014-11-18 14:30:00,39.54,39.54,39.52,39.52,265900.0,28.7186,28.7186,28.7041,28.7041,265900.0
2014-11-18 15:00:00,39.53,39.55,39.52,39.54,256800.0,28.7113,28.7259,28.7041,28.7186,256800.0
2014-11-18 15:30:00,39.55,39.55,39.48,39.49,389700.0,28.7259,28.7259,28.675,28.6823,389700.0
2014-11-19 09:30:00,39.41,39.42,39.3,39.33,255100.0,28.6242,28.6314,28.5443,28.5661,255100.0
2014-11-19 10:00:00,39.32,39.33,39.25,39.26,660900.0,28.5588,28.5661,28.508,28.5152,660900.0
2014-11-19 10:30:00,39.25,39.28,39.19,39.24,187400.0,28.508,28.5297,28.4644,28.5007,187400.0
2014-11-19 11:00:00,39.24,39.29,39.22,39.29,138200.0,28.5007,28.537,28.4862,28.537,138200.0
2014-11-19 11:30:00,39.29,39.34,39.28,39.32,91800.0,28.537,28.5733,28.5297,28.5588,91800.0
2014-11-19 12:00:00,39.32,39.36,39.32,39.34,81500.0,28.5588,28.5879,28.5588,28.5733,81500.0
2014-11-19 12:30:00,39.35,39.36,39.33,39.36,124900.0,28.5806,28.5879,28.5661,28.5879,124900.0
2014-11-19 13:00:00,39.36,39.38,39.34,39.37,119400.0,28.5879,28.6024,28.5733,28.5951,119400.0
2014-11-19 13:30:00,39.36,39.4,39.35,39.39,106200.0,28.5879,28.6169,28.5806,28.6096,106200.0
2014-11-19 14:00:00,39.4,39.5,39.36,39.36,622000.0,28.6169,28.6895,28.5879,28.5879,622000.0
2014-11-19 14:30:00,39.36,39.38,39.26,39.33,157100.0,28.5879,28.6024,28.5152,28.5661,157100.0
2014-11-19 15:00:00,39.34,39.39,39.3,39.36,189100.0,28.5733,28.6096,28.5443,28.5879,189100.0
2014-11-19 15:30:00,39.36,39.38,39.32,39.36,415800.0,28.5879,28.6024,28.5588,28.5879,415800.0
2014-11-20 09:30:00,39.01,39.07,38.97,39.06,202600.0,28.3336,28.3772,28.3046,28.37,202600.0
2014-11-20 10:00:00,39.08,39.1,39.03,39.08,212400.0,28.3845,28.399,28.3482,28.3845,212400.0
2014-11-20 10:30:00,39.09,39.17,39.08,39.11,157100.0,28.3917,28.4499,28.3845,28.4063,157100.0
2014-11-20 11:00:00,39.11,39.18,39.11,39.15,251600.0,28.4063,28.4571,28.4063,28.4353,251600.0
2014-11-20 11:30:00,39.15,39.16,39.11,39.12,143200.0,28.4353,28.4426,28.4063,28.4135,143200.0
2014-11-20 12:00:00,39.12,39.15,39.11,39.14,61000.0,28.4135,28.4353,28.4063,28.4281,61000.0
2014-11-20 12:30:00,39.15,39.17,39.13,39.14,377900.0,28.4353,28.4499,28.4208,28.4281,377900.0
2014-11-20 13:00:00,39.14,39.19,39.13,39.19,125300.0,28.4281,28.4644,28.4208,28.4644,125300.0
2014-11-20 13:30:00,39.19,39.22,39.18,39.21,109400.0,28.4644,28.4862,28.4571,28.4789,109400.0
2014-11-20 14:00:00,39.2,39.23,39.2,39.21,124100.0,28.4716,28.4934,28.4716,28.4789,124100.0
2014-11-20 14:30:00,39.21,39.21,39.18,39.19,117900.0,28.4789,28.4789,28.4571,28.4644,117900.0
2014-11-20 15:00:00,39.19,39.19,39.16,39.17,192200.0,28.4644,28.4644,28.4426,28.4499,192200.0
2014-11-20 15:30:00,39.16,39.18,39.14,39.15,364200.0,28.4426,28.4571,28.4281,28.4353,364200.0
2014-11-21 09:30:00,39.62,39.64,39.6,39.62,258800.0,28.7767,28.7912,28.7622,28.7767,258800.0
2014-11-21 10:00:00,39.63,39.64,39.58,39.62,375700.0,28.784,28.7912,28.7476,28.7767,375700.0
2014-11-21 10:30:00,39.63,39.63,39.56,39.57,164800.0,28.784,28.784,28.7331,28.7404,164800.0
2014-11-21 11:00:00,39.58,39.59,39.54,39.59,324000.0,28.7476,28.7549,28.7186,28.7549,324000.0
2014-11-21 11:30:00,39.59,39.59,39.49,39.5,274000.0,28.7549,28.7549,28.6823,28.6895,274000.0
2014-11-21 12:00:00,39.5,39.51,39.41,39.42,175100.0,28.6895,28.6968,28.6242,28.6314,175100.0
2014-11-21 12:30:00,39.41,39.45,39.4,39.41,220000.0,28.6242,28.6532,28.6169,28.6242,220000.0
2014-11-21 13:00:00,39.42,39.42,39.36,39.37,159200.0,28.6314,28.6314,28.5879,28.5951,159200.0
2014-11-21 13:30:00,39.37,39.45,39.35,39.43,151200.0,28.5951,28.6532,28.5806,28.6387,151200.0
2014-11-21 14:00:00,39.44,39.46,39.39,39.41,297700.0,28.646,28.6605,28.6096,28.6242,297700.0
2014-11-21 14:30:00,39.41,39.47,39.39,39.45,167200.0,28.6242,28.6677,28.6096,28.6532,167200.0
2014-11-21 15:00:00,39.45,39.48,39.44,39.48,222100.0,28.6532,28.675,28.646,28.675,222100.0
2014-11-21 15:30:00,39.48,39.51,39.47,39.49,295600.0,28.675,28.6968,28.6677,28.6823,295600.0
2014-11-24 09:30:00,39.66,39.69,39.59,39.6,293400.0,28.8057,28.8275,28.7549,28.7622,293400.0
2014-11-24 10:00:00,39.59,39.67,39.59,39.67,169100.0,28.7549,28.813,28.7549,28.813,169100.0
2014-11-24 10:30:00,39.67,39.68,39.61,39.63,79200.0,28.813,28.8203,28.7694,28.784,79200.0
2014-11-24 11:00:00,39.63,39.64,39.57,39.61,172800.0,28.784,28.7912,28.7404,28.7694,172800.0
2014-11-24 11:30:00,39.62,39.64,39.57,39.58,134300.0,28.7767,28.7912,28.7404,28.7476,134300.0
2014-11-24 12:00:00,39.57,39.61,39.56,39.59,156000.0,28.7404,28.7694,28.7331,28.7549,156000.0
2014-11-24 12:30:00,39.59,39.6,39.57,39.59,278000.0,28.7549,28.7622,28.7404,28.7549,278000.0
2014-11-24 13:00:00,39.59,39.62,39.58,39.61,194900.0,28.7549,28.7767,28.7476,28.7694,194900.0
2014-11-24 13:30:00,39.61,39.63,39.6,39.61,295000.0,28.7694,28.784,28.7622,28.7694,295000.0
2014-11-24 14:00:00,39.62,39.65,39.61,39.64,113500.0,28.7767,28.7985,28.7694,28.7912,113500.0
2014-11-24 14:30:00,39.64,39.65,39.61,39.61,230600.0,28.7912,28.7985,28.7694,28.7694,230600.0
2014-11-24 15:00:00,39.61,39.64,39.59,39.63,967100.0,28.7694,28.7912,28.7549,28.784,967100.0
2014-11-24 15:30:00,39.64,39.69,39.63,39.68,248400.0,28.7912,28.8275,28.784,28.8203,248400.0
2014-11-25 09:30:00,39.72,39.78,39.68,39.76,242600.0,28.8493,28.8929,28.8203,28.8784,242600.0
2014-11-25 10:00:00,39.76,39.78,39.68,39.73,200900.0,28.8784,28.8929,28.8203,28.8566,200900.0
2014-11-25 10:30:00,39.74,39.74,39.68,39.69,246400.0,28.8639,28.8639,28.8203,28.8275,246400.0
2014-11-25 11:00:00,39.7,39.72,39.64,39.65,128500.0,28.8348,28.8493,28.7912,28.7985,128500.0
2014-11-25 11:30:00,39.64,39.76,39.64,39.74,221700.0,28.7912,28.8784,28.7912,28.8639,221700.0
2014-11-25 12:00:00,39.74,39.74,39.69,39.71,90800.0,28.8639,28.8639,28.8275,28.8421,90800.0
2014-11-25 12:30:00,39.7,39.78,39.7,39.73,164200.0,28.8348,28.8929,28.8348,28.8566,164200.0
2014-11-25 13:00:00,39.72,39.77,39.72,39.77,149500.0,28.8493,28.8856,28.8493,28.8856,149500.0
2014-11-25 13:30:00,39.76,39.78,39.76,39.78,129800.0,28.8784,28.8929,28.8784,28.8929,129800.0
2014-11-25 14:00:00,39.79,39.81,39.77,39.79,332500.0,28.9002,28.9147,28.8856,28.9002,332500.0
2014-11-25 14:30:00,39.78,39.79,39.74,39.75,281300.0,28.8929,28.9002,28.8639,28.8711,281300.0
2014-11-25 15:00:00,39.75,39.8,39.75,39.79,382200.0,28.8711,28.9074,28.8711,28.9002,382200.0
2014-11-25 15:30:00,39.8,39.81,39.76,39.77,2168100.0,28.9074,28.9147,28.8784,28.8856,2168100.0
2014-11-26 09:30:00,39.82,39.85,39.78,39.82,234500.0,28.922,28.9437,28.8929,28.922,234500.0
2014-11-26 10:00:00,39.81,39.87,39.81,39.87,199200.0,28.9147,28.9583,28.9147,28.9583,199200.0
2014-11-26 10:30:00,39.87,39.89,39.84,39.89,166000.0,28.9583,28.9728,28.9365,28.9728,166000.0
2014-11-26 11:00:00,39.9,39.9,39.83,39.87,181900.0,28.9801,28.9801,28.9292,28.9583,181900.0
2014-11-26 11:30:00,39.87,39.89,39.85,39.87,204400.0,28.9583,28.9728,28.9437,28.9583,204400.0
2014-11-26 12:00:00,39.86,39.89,39.86,39.88,122500.0,28.951,28.9728,28.951,28.9655,122500.0
2014-11-26 12:30:00,39.89,39.9,39.87,39.88,56100.0,28.9728,28.9801,28.9583,28.9655,56100.0
2014-11-26 13:00:00,39.87,39.9,39.87,39.89,125100.0,28.9583,28.9801,28.9583,28.9728,125100.0
2014-11-26 13:30:00,39.89,39.92,39.88,39.9,149900.0,28.9728,28.9946,28.9655,28.9801,149900.0
2014-11-26 14:00:00,39.89,39.91,39.88,39.89,188000.0,28.9728,28.9873,28.9655,28.9728,188000.0
2014-11-26 14:30:00,39.88,39.9,39.87,39.89,128600.0,28.9655,28.9801,28.9583,28.9728,128600.0
2014-11-26 15:00:00,39.89,39.89,39.87,39.88,178500.0,28.9728,28.9728,28.9583,28.9655,178500.0
2014-11-26 15:30:00,39.89,39.94,39.88,39.93,227700.0,28.9728,29.0091,28.9655,29.0019,227700.0
2014-11-28 09:30:00,39.63,39.69,39.63,39.67,422300.0,28.784,28.8275,28.784,28.813,422300.0
2014-11-28 10:00:00,39.67,39.69,39.61,39.63,392900.0,28.813,28.8275,28.7694,28.784,392900.0
2014-11-28 10:30:00,39.63,39.66,39.61,39.65,255700.0,28.784,28.8057,28.7694,28.7985,255700.0
2014-11-28 11:00:00,39.65,39.69,39.63,39.66,223100.0,28.7985,28.8275,28.784,28.8057,223100.0
2014-11-28 11:30:00,39.66,39.68,39.63,39.65,153900.0,28.8057,28.8203,28.784,28.7985,153900.0
2014-11-28 12:00:00,39.65,39.66,39.6,39.6,295100.0,28.7985,28.8057,28.7622,28.7622,295100.0
2014-11-28 12:30:00,39.61,39.62,39.57,39.61,1636900.0,28.7694,28.7767,28.7404,28.7694,1636900.0
2014-12-01 09:30:00,39.64,39.64,39.5,39.56,335500.0,28.7912,28.7912,28.6895,28.7331,335500.0
2014-12-01 10:00:00,39.55,39.58,39.49,39.54,422300.0,28.7259,28.7476,28.6823,28.7186,422300.0
2014-12-01 10:30:00,39.55,39.55,39.42,39.43,205700.0,28.7259,28.7259,28.6314,28.6387,205700.0
2014-12-01 11:00:00,39.43,39.5,39.41,39.5,239100.0,28.6387,28.6895,28.6242,28.6895,239100.0
2014-12-01 11:30:00,39.5,39.54,39.5,39.51,227500.0,28.6895,28.7186,28.6895,28.6968,227500.0
2014-12-01 12:00:00,39.51,39.55,39.51,39.52,261700.0,28.6968,28.7259,28.6968,28.7041,261700.0
2014-12-01 12:30:00,39.52,39.59,39.51,39.58,241800.0,28.7041,28.7549,28.6968,28.7476,241800.0
2014-12-01 13:00:00,39.58,39.62,39.57,39.6,177500.0,28.7476,28.7767,28.7404,28.7622,177500.0
2014-12-01 13:30:00,39.6,39.61,39.56,39.57,162100.0,28.7622,28.7694,28.7331,28.7404,162100.0
2014-12-01 14:00:00,39.58,39.58,39.5,39.52,277400.0,28.7476,28.7476,28.6895,28.7041,277400.0
2014-12-01 14:30:00,39.52,39.57,39.51,39.55,254500.0,28.7041,28.7404,28.6968,28.7259,254500.0
2014-12-01 15:00:00,39.55,39.61,39.55,39.59,327700.0,28.7259,28.7694,28.7259,28.7549,327700.0
2014-12-01 15:30:00,39.59,39.6,39.53,39.55,559500.0,28.7549,28.7622,28.7113,28.7259,559500.0
2014-12-02 09:30:00,39.64,39.66,39.55,39.6,231100.0,28.7912,28.8057,28.7259,28.7622,231100.0
2014-12-02 10:00:00,39.59,39.64,39.59,39.62,389200.0,28.7549,28.7912,28.7549,28.7767,389200.0
2014-12-02 10:30:00,39.62,39.65,39.56,39.65,279300.0,28.7767,28.7985,28.7331,28.7985,279300.0
2014-12-02 11:00:00,39.65,39.66,39.57,39.58,169300.0,28.7985,28.8057,28.7404,28.7476,169300.0
2014-12-02 11:30:00,39.58,39.64,39.58,39.63,275900.0,28.7476,28.7912,28.7476,28.784,275900.0
2014-12-02 12:00:00,39.63,39.65,39.61,39.65,99500.0,28.784,28.7985,28.7694,28.7985,99500.0
2014-12-02 12:30:00,39.64,39.64,39.58,39.6,301500.0,28.7912,28.7912,28.7476,28.7622,301500.0
2014-12-02 13:00:00,39.6,39.64,39.59,39.64,275100.0,28.7622,28.7912,28.7549,28.7912,275100.0
2014-12-02 13:30:00,39.64,39.64,39.61,39.62,253500.0,28.7912,28.7912,28.7694,28.7767,253500.0
2014-12-02 14:00:00,39.62,39.63,39.6,39.61,265200.0,28.7767,28.784,28.7622,28.7694,265200.0
2014-12-02 14:30:00,39.61,39.66,39.61,39.65,289800.0,28.7694,28.8057,28.7694,28.7985,289800.0
2014-12-02 15:00:00,39.66,39.67,39.63,39.64,526700.0,28.8057,28.813,28.784,28.7912,526700.0
2014-12-02 15:30:00,39.64,39.66,39.63,39.66,1234100.0,28.7912,28.8057,28.784,28.8057,1234100.0
2014-12-03 09:30:00,39.52,39.59,39.51,39.58,273000.0,28.7041,28.7549,28.6968,28.7476,273000.0
2014-12-03 10:00:00,39.59,39.61,39.53,39.61,229300.0,28.7549,28.7694,28.7113,28.7694,229300.0
2014-12-03 10:30:00,39.61,39.64,39.6,39.62,150700.0,28.7694,28.7912,28.7622,28.7767,150700.0
2014-12-03 11:00:00,39.62,39.65,39.55,39.6,153300.0,28.7767,28.7985,28.7259,28.7622,153300.0
2014-12-03 11:30:00,39.59,39.6,39.55,39.56,442700.0,28.7549,28.7622,28.7259,28.7331,442700.0
2014-12-03 12:00:00,39.56,39.59,39.55,39.59,218900.0,28.7331,28.7549,28.7259,28.7549,218900.0
2014-12-03 12:30:00,39.59,39.59,39.56,39.57,217800.0,28.7549,28.7549,28.7331,28.7404,217800.0
2014-12-03 13:00:00,39.58,39.58,39.56,39.57,112300.0,28.7476,28.7476,28.7331,28.7404,112300.0
2014-12-03 13:30:00,39.57,39.58,39.56,39.58,148700.0,28.7404,28.7476,28.7331,28.7476,148700.0
2014-12-03 14:00:00,39.58,39.6,39.57,39.59,346200.0,28.7476,28.7622,28.7404,28.7549,346200.0
2014-12-03 14:30:00,39.6,39.61,39.58,39.59,166900.0,28.7622,28.7694,28.7476,28.7549,166900.0
2014-12-03 15:00:00,39.59,39.63,39.58,39.62,295200.0,28.7549,28.784,28.7476,28.7767,295200.0
2014-12-03 15:30:00,39.62,39.65,39.6,39.62,1072800.0,28.7767,28.7985,28.7622,28.7767,1072800.0
2014-12-04 09:30:00,39.55,39.55,39.4,39.45,387300.0,28.7259,28.7259,28.6169,28.6532,387300.0
2014-12-04 10:00:00,39.45,39.49,39.41,39.46,169800.0,28.6532,28.6823,28.6242,28.6605,169800.0
2014-12-04 10:30:00,39.46,39.52,39.43,39.52,127800.0,28.6605,28.7041,28.6387,28.7041,127800.0
2014-12-04 11:00:00,39.52,39.55,39.48,39.5,233100.0,28.7041,28.7259,28.675,28.6895,233100.0
2014-12-04 11:30:00,39.51,39.58,39.48,39.57,262300.0,28.6968,28.7476,28.675,28.7404,262300.0
2014-12-04 12:00:00,39.57,39.6,39.55,39.55,154700.0,28.7404,28.7622,28.7259,28.7259,154700.0
2014-12-04 12:30:00,39.56,39.69,39.53,39.65,541500.0,28.7331,28.8275,28.7113,28.7985,541500.0
2014-12-04 13:00:00,39.65,39.68,39.63,39.65,247800.0,28.7985,28.8203,28.784,28.7985,247800.0
2014-12-04 13:30:00,39.66,39.67,39.62,39.63,219400.0,28.8057,28.813,28.7767,28.784,219400.0
2014-12-04 14:00:00,39.63,39.63,39.59,39.6,273000.0,28.784,28.784,28.7549,28.7622,273000.0
2014-12-04 14:30:00,39.6,39.6,39.56,39.58,480100.0,28.7622,28.7622,28.7331,28.7476,480100.0
2014-12-04 15:00:00,39.57,39.6,39.53,39.54,380200.0,28.7404,28.7622,28.7113,28.7186,380200.0
2014-12-04 15:30:00,39.54,39.55,39.51,39.53,961000.0,28.7186,28.7259,28.6968,28.7113,961000.0
2014-12-05 09:30:00,39.62,39.62,39.5,39.51,410900.0,28.7767,28.7767,28.6895,28.6968,410900.0
2014-12-05 10:00:00,39.51,39.58,39.5,39.57,254300.0,28.6968,28.7476,28.6895,28.7404,254300.0
2014-12-05 10:30:00,39.58,39.63,39.57,39.61,119700.0,28.7476,28.784,28.7404,28.7694,119700.0
2014-12-05 11:00:00,39.61,39.67,39.59,39.67,162800.0,28.7694,28.813,28.7549,28.813,162800.0
2014-12-05 11:30:00,39.67,39.71,39.64,39.69,287000.0,28.813,28.8421,28.7912,28.8275,287000.0
2014-12-05 12:00:00,39.7,39.7,39.64,39.66,332200.0,28.8348,28.8348,28.7912,28.8057,332200.0
2014-12-05 12:30:00,39.67,39.68,39.65,39.66,93400.0,28.813,28.8203,28.7985,28.8057,93400.0
2014-12-05 13:00:00,39.66,39.67,39.61,39.61,144800.0,28.8057,28.813,28.7694,28.7694,144800.0
2014-12-05 13:30:00,39.62,39.64,39.61,39.62,130200.0,28.7767,28.7912,28.7694,28.7767,130200.0
2014-12-05 14:00:00,39.63,39.63,39.59,39.61,783800.0,28.784,28.784,28.7549,28.7694,783800.0
2014-12-05 14:30:00,39.62,39.63,39.6,39.61,237000.0,28.7767,28.784,28.7622,28.7694,237000.0
2014-12-05 15:00:00,39.6,39.64,39.6,39.63,195300.0,28.7622,28.7912,28.7622,28.784,195300.0
2014-12-05 15:30:00,39.64,39.64,39.57,39.62,379700.0,28.7912,28.7912,28.7404,28.7767,379700.0
2014-12-08 09:30:00,39.39,39.42,39.34,39.4,251100.0,28.6096,28.6314,28.5733,28.6169,251100.0
2014-12-08 10:00:00,39.4,39.44,39.39,39.43,170700.0,28.6169,28.646,28.6096,28.6387,170700.0
2014-12-08 10:30:00,39.42,39.43,39.39,39.39,161700.0,28.6314,28.6387,28.6096,28.6096,161700.0
2014-12-08 11:00:00,39.39,39.41,39.37,39.38,292400.0,28.6096,28.6242,28.5951,28.6024,292400.0
2014-12-08 11:30:00,39.38,39.39,39.32,39.33,209700.0,28.6024,28.6096,28.5588,28.5661,209700.0
2014-12-08 12:00:00,39.32,39.35,39.24,39.28,244700.0,28.5588,28.5806,28.5007,28.5297,244700.0
2014-12-08 12:30:00,39.28,39.34,39.27,39.3,155500.0,28.5297,28.5733,28.5225,28.5443,155500.0
2014-12-08 13:00:00,39.3,39.33,39.27,39.3,295600.0,28.5443,28.5661,28.5225,28.5443,295600.0
2014-12-08 13:30:00,39.29,39.3,39.22,39.25,292200.0,28.537,28.5443,28.4862,28.508,292200.0
2014-12-08 14:00:00,39.25,39.28,39.22,39.26,343800.0,28.508,28.5297,28.4862,28.5152,343800.0
2014-12-08 14:30:00,39.27,39.31,39.25,39.28,377100.0,28.5225,28.5515,28.508,28.5297,377100.0
2014-12-08 15:00:00,39.28,39.31,39.25,39.3,277500.0,28.5297,28.5515,28.508,28.5443,277500.0
2014-12-08 15:30:00,39.3,39.3,39.25,39.26,1123400.0,28.5443,28.5443,28.508,28.5152,1123400.0
2014-12-09 09:30:00,38.9,39.0,38.89,38.99,606000.0,28.2537,28.3264,28.2465,28.3191,606000.0
2014-12-09 10:00:00,39.0,39.07,38.91,38.92,462500.0,28.3264,28.3772,28.261,28.2683,462500.0
2014-12-09 10:30:00,38.92,38.97,38.91,38.94,201900.0,28.2683,28.3046,28.261,28.2828,201900.0
2014-12-09 11:00:00,38.94,38.96,38.88,38.91,379500.0,28.2828,28.2973,28.2392,28.261,379500.0
2014-12-09 11:30:00,38.91,38.94,38.82,38.87,346100.0,28.261,28.2828,28.1956,28.232,346100.0
2014-12-09 12:00:00,38.86,38.86,38.79,38.82,352000.0,28.2247,28.2247,28.1739,28.1956,352000.0
2014-12-09 12:30:00,38.81,38.91,38.8,38.91,165200.0,28.1884,28.261,28.1811,28.261,165200.0
2014-12-09 13:00:00,38.91,38.99,38.89,38.98,431600.0,28.261,28.3191,28.2465,28.3119,431600.0
2014-12-09 13:30:00,38.99,39.04,38.98,39.0,330800.0,28.3191,28.3554,28.3119,28.3264,330800.0
2014-12-09 14:00:00,39.0,39.0,38.94,38.97,376700.0,28.3264,28.3264,28.2828,28.3046,376700.0
2014-12-09 14:30:00,38.98,38.98,38.91,38.94,491300.0,28.3119,28.3119,28.261,28.2828,491300.0
2014-12-09 15:00:00,38.95,38.98,38.93,38.96,555400.0,28.2901,28.3119,28.2755,28.2973,555400.0
2014-12-09 15:30:00,38.96,39.06,38.95,39.05,445100.0,28.2973,28.37,28.2901,28.3627,445100.0
2014-12-10 09:30:00,38.96,38.96,38.8,38.82,370000.0,28.2973,28.2973,28.1811,28.1956,370000.0
2014-12-10 10:00:00,38.83,38.85,38.78,38.81,220300.0,28.2029,28.2174,28.1666,28.1884,220300.0
2014-12-10 10:30:00,38.8,38.81,38.7,38.8,387600.0,28.1811,28.1884,28.1085,28.1811,387600.0
2014-12-10 11:00:00,38.8,38.82,38.76,38.76,712300.0,28.1811,28.1956,28.1521,28.1521,712300.0
2014-12-10 11:30:00,38.76,38.79,38.7,38.78,639900.0,28.1521,28.1739,28.1085,28.1666,639900.0
2014-12-10 12:00:00,38.77,38.78,38.71,38.72,739900.0,28.1593,28.1666,28.1157,28.123,739900.0
2014-12-10 12:30:00,38.72,38.76,38.7,38.74,329400.0,28.123,28.1521,28.1085,28.1375,329400.0
2014-12-10 13:00:00,38.74,38.78,38.73,38.74,257800.0,28.1375,28.1666,28.1303,28.1375,257800.0
2014-12-10 13:30:00,38.75,38.76,38.62,38.63,341300.0,28.1448,28.1521,28.0504,28.0576,341300.0
2014-12-10 14:00:00,38.62,38.65,38.55,38.56,544900.0,28.0504,28.0722,27.9995,28.0068,544900.0
2014-12-10 14:30:00,38.56,38.6,38.51,38.52,294300.0,28.0068,28.0359,27.9705,27.9777,294300.0
2014-12-10 15:00:00,38.51,38.62,38.49,38.62,742400.0,27.9705,28.0504,27.956,28.0504,742400.0
2014-12-10 15:30:00,38.62,38.64,38.54,38.57,809700.0,28.0504,28.0649,27.9923,28.0141,809700.0
2014-12-11 09:30:00,38.63,38.73,38.6,38.71,771200.0,28.0576,28.1303,28.0359,28.1157,771200.0
2014-12-11 10:00:00,38.71,38.77,38.67,38.77,496900.0,28.1157,28.1593,28.0867,28.1593,496900.0
2014-12-11 10:30:00,38.77,38.8,38.69,38.71,315200.0,28.1593,28.1811,28.1012,28.1157,315200.0
2014-12-11 11:00:00,38.7,38.78,38.69,38.75,582400.0,28.1085,28.1666,28.1012,28.1448,582400.0
2014-12-11 11:30:00,38.76,38.77,38.73,38.76,328000.0,28.1521,28.1593,28.1303,28.1521,328000.0
2014-12-11 12:00:00,38.75,38.77,38.73,38.75,203000.0,28.1448,28.1593,28.1303,28.1448,203000.0
2014-12-11 12:30:00,38.75,38.77,38.72,38.76,207400.0,28.1448,28.1593,28.123,28.1521,207400.0
2014-12-11 13:00:00,38.76,38.76,38.67,38.68,366000.0,28.1521,28.1521,28.0867,28.094,366000.0
2014-12-11 13:30:00,38.68,38.7,38.63,38.63,206400.0,28.094,28.1085,28.0576,28.0576,206400.0
2014-12-11 14:00:00,38.63,38.64,38.54,38.54,437800.0,28.0576,28.0649,27.9923,27.9923,437800.0
2014-12-11 14:30:00,38.55,38.57,38.47,38.49,375500.0,27.9995,28.0141,27.9414,27.956,375500.0
2014-12-11 15:00:00,38.49,38.59,38.48,38.56,216100.0,27.956,28.0286,27.9487,28.0068,216100.0
2014-12-11 15:30:00,38.57,38.6,38.44,38.5,724000.0,28.0141,28.0359,27.9196,27.9632,724000.0
2014-12-12 09:30:00,38.37,38.47,38.35,38.41,595900.0,27.8688,27.9414,27.8543,27.8979,595900.0
2014-12-12 10:00:00,38.42,38.42,38.27,38.28,484000.0,27.9051,27.9051,27.7962,27.8034,484000.0
2014-12-12 10:30:00,38.28,38.31,38.19,38.19,380500.0,27.8034,27.8252,27.7381,27.7381,380500.0
2014-12-12 11:00:00,38.19,38.24,38.04,38.05,465200.0,27.7381,27.7744,27.6291,27.6364,465200.0
2014-12-12 11:30:00,38.05,38.11,37.98,38.0,676500.0,27.6364,27.68,27.5855,27.6001,676500.0
2014-12-12 12:00:00,37.99,38.09,37.96,38.09,523400.0,27.5928,27.6654,27.571,27.6654,523400.0
2014-12-12 12:30:00,38.09,38.09,38.01,38.02,624100.0,27.6654,27.6654,27.6073,27.6146,624100.0
2014-12-12 13:00:00,38.02,38.11,37.99,38.07,1403100.0,27.6146,27.68,27.5928,27.6509,1403100.0
2014-12-12 13:30:00,38.08,38.11,38.02,38.08,497000.0,27.6582,27.68,27.6146,27.6582,497000.0
2014-12-12 14:00:00,38.09,38.1,38.0,38.0,365900.0,27.6654,27.6727,27.6001,27.6001,365900.0
2014-12-12 14:30:00,38.01,38.03,37.95,37.99,273400.0,27.6073,27.6219,27.5637,27.5928,273400.0
2014-12-12 15:00:00,37.99,38.01,37.92,37.94,609100.0,27.5928,27.6073,27.542,27.5565,609100.0
2014-12-12 15:30:00,37.94,37.94,37.78,37.78,793800.0,27.5565,27.5565,27.4403,27.4403,793800.0
2014-12-15 09:30:00,37.94,37.99,37.82,37.86,655200.0,27.5565,27.5928,27.4693,27.4984,655200.0
2014-12-15 10:00:00,37.86,37.87,37.62,37.64,456900.0,27.4984,27.5056,27.3241,27.3386,456900.0
2014-12-15 10:30:00,37.64,37.65,37.44,37.46,628900.0,27.3386,27.3459,27.1933,27.2079,628900.0
2014-12-15 11:00:00,37.46,37.48,37.25,37.3,597400.0,27.2079,27.2224,27.0553,27.0916,597400.0
2014-12-15 11:30:00,37.29,37.33,37.09,37.12,604300.0,27.0844,27.1134,26.9391,26.9609,604300.0
2014-12-15 12:00:00,37.13,37.32,37.12,37.3,759700.0,26.9682,27.1062,26.9609,27.0916,759700.0
2014-12-15 12:30:00,37.3,37.41,37.26,37.38,595400.0,27.0916,27.1715,27.0626,27.1497,595400.0
2014-12-15 13:00:00,37.38,37.4,37.23,37.24,814700.0,27.1497,27.1643,27.0408,27.0481,814700.0
2014-12-15 13:30:00,37.23,37.28,37.21,37.24,438400.0,27.0408,27.0771,27.0263,27.0481,438400.0
2014-12-15 14:00:00,37.24,37.34,37.18,37.27,426800.0,27.0481,27.1207,27.0045,27.0699,426800.0
2014-12-15 14:30:00,37.28,37.31,37.18,37.24,788700.0,27.0771,27.0989,27.0045,27.0481,788700.0
2014-12-15 15:00:00,37.23,37.32,37.2,37.2,596600.0,27.0408,27.1062,27.019,27.019,596600.0
2014-12-15 15:30:00,37.2,37.28,37.18,37.21,2089700.0,27.019,27.0771,27.0045,27.0263,2089700.0
2014-12-16 09:30:00,37.29,37.37,37.21,37.31,868700.0,27.0844,27.1425,27.0263,27.0989,868700.0
2014-12-16 10:00:00,37.32,37.5,37.31,37.48,958400.0,27.1062,27.2369,27.0989,27.2224,958400.0
2014-12-16 10:30:00,37.48,37.63,37.41,37.61,992600.0,27.2224,27.3313,27.1715,27.3168,992600.0
2014-12-16 11:00:00,37.61,37.93,37.61,37.88,997000.0,27.3168,27.5492,27.3168,27.5129,997000.0
2014-12-16 11:30:00,37.88,37.95,37.83,37.85,506000.0,27.5129,27.5637,27.4766,27.4911,506000.0
2014-12-16 12:00:00,37.86,37.87,37.8,37.84,423100.0,27.4984,27.5056,27.4548,27.4839,423100.0
2014-12-16 12:30:00,37.85,37.89,37.75,37.75,634300.0,27.4911,27.5202,27.4185,27.4185,634300.0
2014-12-16 13:00:00,37.75,37.77,37.62,37.67,439300.0,27.4185,27.433,27.3241,27.3604,439300.0
2014-12-16 13:30:00,37.66,37.74,37.62,37.7,785700.0,27.3531,27.4112,27.3241,27.3822,785700.0
2014-12-16 14:00:00,37.7,37.76,37.67,37.73,550900.0,27.3822,27.4257,27.3604,27.404,550900.0
2014-12-16 14:30:00,37.72,37.76,37.6,37.66,571000.0,27.3967,27.4257,27.3095,27.3531,571000.0
2014-12-16 15:00:00,37.65,37.68,37.6,37.61,718100.0,27.3459,27.3676,27.3095,27.3168,718100.0
2014-12-16 15:30:00,37.6,37.67,37.47,37.49,1041700.0,27.3095,27.3604,27.2151,27.2296,1041700.0
2014-12-17 09:30:00,37.59,37.73,37.58,37.73,666600.0,27.3023,27.404,27.295,27.404,666600.0
2014-12-17 10:00:00,37.73,37.79,37.68,37.69,696000.0,27.404,27.4475,27.3676,27.3749,696000.0
2014-12-17 10:30:00,37.68,37.78,37.65,37.71,379800.0,27.3676,27.4403,27.3459,27.3894,379800.0
2014-12-17 11:00:00,37.71,37.85,37.7,37.8,1048400.0,27.3894,27.4911,27.3822,27.4548,1048400.0
2014-12-17 11:30:00,37.79,37.86,37.76,37.85,907400.0,27.4475,27.4984,27.4257,27.4911,907400.0
2014-12-17 12:00:00,37.86,37.89,37.77,37.77,954800.0,27.4984,27.5202,27.433,27.433,954800.0
2014-12-17 12:30:00,37.77,37.82,37.75,37.82,344400.0,27.433,27.4693,27.4185,27.4693,344400.0
2014-12-17 13:00:00,37.82,37.84,37.8,37.82,335700.0,27.4693,27.4839,27.4548,27.4693,335700.0
2014-12-17 13:30:00,37.83,37.87,37.76,37.84,460900.0,27.4766,27.5056,27.4257,27.4839,460900.0
2014-12-17 14:00:00,37.86,38.16,37.84,38.03,669100.0,27.4984,27.7163,27.4839,27.6219,669100.0
2014-12-17 14:30:00,38.04,38.04,37.67,37.68,977800.0,27.6291,27.6291,27.3604,27.3676,977800.0
2014-12-17 15:00:00,37.69,37.89,37.58,37.88,1126600.0,27.3749,27.5202,27.295,27.5129,1126600.0
2014-12-17 15:30:00,37.88,37.94,37.83,37.88,1402700.0,27.5129,27.5565,27.4766,27.5129,1402700.0
2014-12-18 09:30:00,38.3,38.34,38.25,38.33,751400.0,27.818,27.847,27.7816,27.8397,751400.0
2014-12-18 10:00:00,38.33,38.4,38.31,38.33,548100.0,27.8397,27.8906,27.8252,27.8397,548100.0
2014-12-18 10:30:00,38.34,38.38,38.3,38.35,290800.0,27.847,27.8761,27.818,27.8543,290800.0
2014-12-18 11:00:00,38.34,38.36,38.22,38.32,316000.0,27.847,27.8615,27.7599,27.8325,316000.0
2014-12-18 11:30:00,38.33,38.5,38.32,38.48,406300.0,27.8397,27.9632,27.8325,27.9487,406300.0
2014-12-18 12:00:00,38.48,38.49,38.42,38.44,423700.0,27.9487,27.956,27.9051,27.9196,423700.0
2014-12-18 12:30:00,38.45,38.49,38.42,38.48,336600.0,27.9269,27.956,27.9051,27.9487,336600.0
2014-12-18 13:00:00,38.47,38.48,38.43,38.44,625900.0,27.9414,27.9487,27.9124,27.9196,625900.0
2014-12-18 13:30:00,38.45,38.47,38.44,38.46,562800.0,27.9269,27.9414,27.9196,27.9342,562800.0
2014-12-18 14:00:00,38.46,38.49,38.42,38.42,811500.0,27.9342,27.956,27.9051,27.9051,811500.0
2014-12-18 14:30:00,38.42,38.48,38.41,38.46,460000.0,27.9051,27.9487,27.8979,27.9342,460000.0
2014-12-18 15:00:00,38.46,38.51,38.45,38.5,508600.0,27.9342,27.9705,27.9269,27.9632,508600.0
2014-12-18 15:30:00,38.5,38.57,38.49,38.56,829800.0,27.9632,28.0141,27.956,28.0068,829800.0
2014-12-19 09:30:00,38.51,38.52,38.38,38.51,579900.0,27.9705,27.9777,27.8761,27.9705,579900.0
2014-12-19 10:00:00,38.51,38.6,38.46,38.6,2674200.0,27.9705,28.0359,27.9342,28.0359,2674200.0
2014-12-19 10:30:00,38.6,38.68,38.57,38.68,1658700.0,28.0359,28.094,28.0141,28.094,1658700.0
2014-12-19 11:00:00,38.68,38.68,38.54,38.57,2086700.0,28.094,28.094,27.9923,28.0141,2086700.0
2014-12-19 11:30:00,38.57,38.58,38.51,38.54,1051000.0,28.0141,28.0213,27.9705,27.9923,1051000.0
2014-12-19 12:00:00,38.54,38.55,38.5,38.53,985800.0,27.9923,27.9995,27.9632,27.985,985800.0
2014-12-19 12:30:00,38.53,38.57,38.51,38.53,1154400.0,27.985,28.0141,27.9705,27.985,1154400.0
2014-12-19 13:00:00,38.54,38.59,38.53,38.58,842500.0,27.9923,28.0286,27.985,28.0213,842500.0
2014-12-19 13:30:00,38.58,38.62,38.57,38.61,312700.0,28.0213,28.0504,28.0141,28.0431,312700.0
2014-12-19 14:00:00,38.6,38.64,38.6,38.63,247000.0,28.0359,28.0649,28.0359,28.0576,247000.0
2014-12-19 14:30:00,38.63,38.7,38.62,38.69,373000.0,28.0576,28.1085,28.0504,28.1012,373000.0
2014-12-19 15:00:00,38.7,38.7,38.63,38.69,676600.0,28.1085,28.1085,28.0576,28.1012,676600.0
2014-12-19 15:30:00,38.7,38.74,38.6,38.63,1237200.0,28.1085,28.1375,28.0359,28.0576,1237200.0
2014-12-22 09:30:00,38.56,38.57,38.46,38.47,382000.0,28.181,28.1883,28.1079,28.1152,382000.0
2014-12-22 10:00:00,38.48,38.5,38.43,38.45,597900.0,28.1225,28.1371,28.086,28.1006,597900.0
2014-12-22 10:30:00,38.45,38.52,38.43,38.5,246800.0,28.1006,28.1517,28.086,28.1371,246800.0
2014-12-22 11:00:00,38.51,38.52,38.47,38.51,525500.0,28.1444,28.1517,28.1152,28.1444,525500.0
2014-12-22 11:30:00,38.51,38.53,38.48,38.51,383800.0,28.1444,28.1591,28.1225,28.1444,383800.0
2014-12-22 12:00:00,38.51,38.55,38.49,38.53,1759200.0,28.1444,28.1737,28.1298,28.1591,1759200.0
2014-12-22 12:30:00,38.53,38.57,38.49,38.55,352100.0,28.1591,28.1883,28.1298,28.1737,352100.0
2014-12-22 13:00:00,38.56,38.57,38.54,38.55,554500.0,28.181,28.1883,28.1664,28.1737,554500.0
2014-12-22 13:30:00,38.55,38.56,38.54,38.56,389100.0,28.1737,28.181,28.1664,28.181,389100.0
2014-12-22 14:00:00,38.55,38.59,38.55,38.57,617000.0,28.1737,28.2029,28.1737,28.1883,617000.0
2014-12-22 14:30:00,38.57,38.57,38.52,38.53,751100.0,28.1883,28.1883,28.1517,28.1591,751100.0
2014-12-22 15:00:00,38.53,38.55,38.52,38.54,972800.0,28.1591,28.1737,28.1517,28.1664,972800.0
2014-12-22 15:30:00,38.54,38.6,38.53,38.59,4421400.0,28.1664,28.2102,28.1591,28.2029,4421400.0
2014-12-23 09:30:00,38.48,38.49,38.4,38.4,792900.0,28.1225,28.1298,28.064,28.064,792900.0
2014-12-23 10:00:00,38.41,38.42,38.36,38.42,528100.0,28.0714,28.0787,28.0348,28.0787,528100.0
2014-12-23 10:30:00,38.41,38.42,38.37,38.4,646800.0,28.0714,28.0787,28.0421,28.064,646800.0
2014-12-23 11:00:00,38.4,38.42,38.37,38.41,503700.0,28.064,28.0787,28.0421,28.0714,503700.0
2014-12-23 11:30:00,38.4,38.44,38.39,38.43,1057900.0,28.064,28.0933,28.0567,28.086,1057900.0
2014-12-23 12:00:00,38.42,38.47,38.41,38.47,830400.0,28.0787,28.1152,28.0714,28.1152,830400.0
2014-12-23 12:30:00,38.47,38.53,38.46,38.48,2311600.0,28.1152,28.1591,28.1079,28.1225,2311600.0
2014-12-23 13:00:00,38.48,38.5,38.47,38.48,333900.0,28.1225,28.1371,28.1152,28.1225,333900.0
2014-12-23 13:30:00,38.49,38.51,38.48,38.5,324600.0,28.1298,28.1444,28.1225,28.1371,324600.0
2014-12-23 14:00:00,38.49,38.5,38.46,38.47,300500.0,28.1298,28.1371,28.1079,28.1152,300500.0
2014-12-23 14:30:00,38.47,38.49,38.46,38.48,484200.0,28.1152,28.1298,28.1079,28.1225,484200.0
2014-12-23 15:00:00,38.48,38.49,38.43,38.44,256200.0,28.1225,28.1298,28.086,28.0933,256200.0
2014-12-23 15:30:00,38.43,38.43,38.39,38.41,1079000.0,28.086,28.086,28.0567,28.0714,1079000.0
2014-12-24 09:30:00,38.41,38.53,38.4,38.52,563400.0,28.0714,28.1591,28.064,28.1517,563400.0
2014-12-24 10:00:00,38.51,38.57,38.5,38.57,393100.0,28.1444,28.1883,28.1371,28.1883,393100.0
2014-12-24 10:30:00,38.57,38.6,38.56,38.59,508400.0,28.1883,28.2102,28.181,28.2029,508400.0
2014-12-24 11:00:00,38.59,38.61,38.59,38.61,466100.0,28.2029,28.2175,28.2029,28.2175,466100.0
2014-12-24 11:30:00,38.61,38.62,38.6,38.6,423700.0,28.2175,28.2248,28.2102,28.2102,423700.0
2014-12-24 12:00:00,38.6,38.61,38.59,38.61,280200.0,28.2102,28.2175,28.2029,28.2175,280200.0
2014-12-24 12:30:00,38.61,38.62,38.58,38.58,404300.0,28.2175,28.2248,28.1956,28.1956,404300.0
2014-12-26 09:30:00,38.71,38.75,38.64,38.73,641300.0,28.2906,28.3198,28.2394,28.3052,641300.0
2014-12-26 10:00:00,38.73,38.75,38.72,38.73,324800.0,28.3052,28.3198,28.2979,28.3052,324800.0
2014-12-26 10:30:00,38.74,38.76,38.73,38.74,258200.0,28.3125,28.3271,28.3052,28.3125,258200.0
2014-12-26 11:00:00,38.74,38.76,38.73,38.76,248000.0,28.3125,28.3271,28.3052,28.3271,248000.0
2014-12-26 11:30:00,38.76,38.77,38.75,38.76,225700.0,28.3271,28.3345,28.3198,28.3271,225700.0
2014-12-26 12:00:00,38.76,38.77,38.74,38.76,287200.0,28.3271,28.3345,28.3125,28.3271,287200.0
2014-12-26 12:30:00,38.76,38.76,38.75,38.76,177300.0,28.3271,28.3271,28.3198,28.3271,177300.0
2014-12-26 13:00:00,38.76,38.77,38.75,38.77,464100.0,28.3271,28.3345,28.3198,28.3345,464100.0
2014-12-26 13:30:00,38.77,38.79,38.75,38.76,403700.0,28.3345,28.3491,28.3198,28.3271,403700.0
2014-12-26 14:00:00,38.76,38.76,38.72,38.73,309300.0,28.3271,28.3271,28.2979,28.3052,309300.0
2014-12-26 14:30:00,38.72,38.73,38.71,38.73,406400.0,28.2979,28.3052,28.2906,28.3052,406400.0
2014-12-26 15:00:00,38.73,38.74,38.71,38.73,320400.0,28.3052,28.3125,28.2906,28.3052,320400.0
2014-12-26 15:30:00,38.74,38.75,38.69,38.7,793400.0,28.3125,28.3198,28.276,28.2833,793400.0
2014-12-29 09:30:00,38.45,38.49,38.42,38.44,591200.0,28.1006,28.1298,28.0787,28.0933,591200.0
2014-12-29 10:00:00,38.45,38.48,38.43,38.45,309700.0,28.1006,28.1225,28.086,28.1006,309700.0
2014-12-29 10:30:00,38.45,38.53,38.44,38.5,1515100.0,28.1006,28.1591,28.0933,28.1371,1515100.0
2014-12-29 11:00:00,38.5,38.54,38.47,38.53,434400.0,28.1371,28.1664,28.1152,28.1591,434400.0
2014-12-29 11:30:00,38.53,38.56,38.52,38.53,290600.0,28.1591,28.181,28.1517,28.1591,290600.0
2014-12-29 12:00:00,38.54,38.55,38.49,38.5,866000.0,28.1664,28.1737,28.1298,28.1371,866000.0
2014-12-29 12:30:00,38.51,38.51,38.48,38.48,158700.0,28.1444,28.1444,28.1225,28.1225,158700.0
2014-12-29 13:00:00,38.49,38.49,38.44,38.48,287900.0,28.1298,28.1298,28.0933,28.1225,287900.0
2014-12-29 13:30:00,38.48,38.48,38.43,38.45,261300.0,28.1225,28.1225,28.086,28.1006,261300.0
2014-12-29 14:00:00,38.46,38.47,38.45,38.47,513400.0,28.1079,28.1152,28.1006,28.1152,513400.0
2014-12-29 14:30:00,38.47,38.48,38.45,38.47,1264900.0,28.1152,28.1225,28.1006,28.1152,1264900.0
2014-12-29 15:00:00,38.47,38.49,38.46,38.48,588800.0,28.1152,28.1298,28.1079,28.1225,588800.0
2014-12-29 15:30:00,38.48,38.5,38.44,38.45,687500.0,28.1225,28.1371,28.0933,28.1006,687500.0
2014-12-30 09:30:00,38.19,38.23,38.17,38.18,843200.0,27.9106,27.9398,27.896,27.9033,843200.0
2014-12-30 10:00:00,38.18,38.19,38.11,38.13,847100.0,27.9033,27.9106,27.8521,27.8667,847100.0
2014-12-30 10:30:00,38.13,38.16,38.12,38.15,326400.0,27.8667,27.8886,27.8594,27.8813,326400.0
2014-12-30 11:00:00,38.15,38.17,38.09,38.14,1066000.0,27.8813,27.896,27.8375,27.874,1066000.0
2014-12-30 11:30:00,38.14,38.17,38.09,38.14,558800.0,27.874,27.896,27.8375,27.874,558800.0
2014-12-30 12:00:00,38.14,38.18,38.14,38.17,347700.0,27.874,27.9033,27.874,27.896,347700.0
2014-12-30 12:30:00,38.16,38.18,38.11,38.16,197600.0,27.8886,27.9033,27.8521,27.8886,197600.0
2014-12-30 13:00:00,38.15,38.16,38.13,38.13,633300.0,27.8813,27.8886,27.8667,27.8667,633300.0
2014-12-30 13:30:00,38.13,38.16,38.09,38.11,389200.0,27.8667,27.8886,27.8375,27.8521,389200.0
2014-12-30 14:00:00,38.11,38.13,38.1,38.13,289700.0,27.8521,27.8667,27.8448,27.8667,289700.0
2014-12-30 14:30:00,38.13,38.14,38.12,38.12,450800.0,27.8667,27.874,27.8594,27.8594,450800.0
2014-12-30 15:00:00,38.13,38.14,38.1,38.12,471900.0,27.8667,27.874,27.8448,27.8594,471900.0
2014-12-30 15:30:00,38.12,38.15,38.1,38.11,1769700.0,27.8594,27.8813,27.8448,27.8521,1769700.0
2014-12-31 09:30:00,38.22,38.28,38.14,38.17,584800.0,27.9325,27.9763,27.874,27.896,584800.0
2014-12-31 10:00:00,38.16,38.24,38.16,38.22,720000.0,27.8886,27.9471,27.8886,27.9325,720000.0
2014-12-31 10:30:00,38.23,38.23,38.19,38.2,417900.0,27.9398,27.9398,27.9106,27.9179,417900.0
2014-12-31 11:00:00,38.2,38.21,38.15,38.16,570400.0,27.9179,27.9252,27.8813,27.8886,570400.0
2014-12-31 11:30:00,38.16,38.19,38.13,38.14,712300.0,27.8886,27.9106,27.8667,27.874,712300.0
2014-12-31 12:00:00,38.14,38.14,38.01,38.04,664800.0,27.874,27.874,27.779,27.8009,664800.0
2014-12-31 12:30:00,38.04,38.05,38.0,38.02,473700.0,27.8009,27.8083,27.7717,27.7863,473700.0
2014-12-31 13:00:00,38.02,38.08,38.02,38.08,888400.0,27.7863,27.8302,27.7863,27.8302,888400.0
2014-12-31 13:30:00,38.08,38.1,38.05,38.06,832200.0,27.8302,27.8448,27.8083,27.8156,832200.0
2014-12-31 14:00:00,38.05,38.06,37.94,37.98,1016400.0,27.8083,27.8156,27.7279,27.7571,1016400.0
2014-12-31 14:30:00,37.98,37.99,37.92,37.97,598900.0,27.7571,27.7644,27.7132,27.7498,598900.0
2014-12-31 15:00:00,37.97,37.98,37.92,37.97,501400.0,27.7498,27.7571,27.7132,27.7498,501400.0
2014-12-31 15:30:00,37.97,37.97,37.85,37.87,791000.0,27.7498,27.7498,27.6621,27.6767,791000.0
2015-01-02 09:30:00,37.95,38.04,37.94,37.97,357900.0,27.7352,27.8009,27.7279,27.7498,357900.0
2015-01-02 10:00:00,37.97,37.99,37.87,37.9,360300.0,27.7498,27.7644,27.6767,27.6986,360300.0
2015-01-02 10:30:00,37.9,37.9,37.74,37.82,340500.0,27.6986,27.6986,27.5817,27.6402,340500.0
2015-01-02 11:00:00,37.82,37.82,37.69,37.78,498500.0,27.6402,27.6402,27.5452,27.6109,498500.0
2015-01-02 11:30:00,37.78,37.8,37.67,37.7,536300.0,27.6109,27.6255,27.5305,27.5525,536300.0
2015-01-02 12:00:00,37.7,37.76,37.7,37.74,246000.0,27.5525,27.5963,27.5525,27.5817,246000.0
2015-01-02 12:30:00,37.74,37.76,37.68,37.7,517000.0,27.5817,27.5963,27.5378,27.5525,517000.0
2015-01-02 13:00:00,37.71,37.74,37.66,37.67,320100.0,27.5598,27.5817,27.5232,27.5305,320100.0
2015-01-02 13:30:00,37.67,37.73,37.65,37.7,288200.0,27.5305,27.5744,27.5159,27.5525,288200.0
2015-01-02 14:00:00,37.7,37.75,37.69,37.7,390900.0,27.5525,27.589,27.5452,27.5525,390900.0
2015-01-02 14:30:00,37.69,37.74,37.67,37.69,286500.0,27.5452,27.5817,27.5305,27.5452,286500.0
2015-01-02 15:00:00,37.69,37.71,37.64,37.69,798600.0,27.5452,27.5598,27.5086,27.5452,798600.0
2015-01-02 15:30:00,37.68,37.75,37.67,37.69,809600.0,27.5378,27.589,27.5305,27.5452,809600.0
2015-01-05 09:30:00,37.25,37.25,36.98,37.05,654900.0,27.2236,27.2236,27.0263,27.0774,654900.0
2015-01-05 10:00:00,37.04,37.1,37.0,37.03,495800.0,27.0701,27.114,27.0409,27.0628,495800.0
2015-01-05 10:30:00,37.02,37.04,36.94,37.01,644900.0,27.0555,27.0701,26.997,27.0482,644900.0
2015-01-05 11:00:00,37.0,37.01,36.84,36.84,580500.0,27.0409,27.0482,26.9239,26.9239,580500.0
2015-01-05 11:30:00,36.84,36.93,36.83,36.88,234300.0,26.9239,26.9897,26.9166,26.9532,234300.0
2015-01-05 12:00:00,36.88,36.89,36.78,36.8,451100.0,26.9532,26.9605,26.8801,26.8947,451100.0
2015-01-05 12:30:00,36.79,36.85,36.77,36.81,373600.0,26.8874,26.9313,26.8728,26.902,373600.0
2015-01-05 13:00:00,36.81,36.82,36.77,36.79,759400.0,26.902,26.9093,26.8728,26.8874,759400.0
2015-01-05 13:30:00,36.78,36.85,36.78,36.83,545500.0,26.8801,26.9313,26.8801,26.9166,545500.0
2015-01-05 14:00:00,36.82,36.83,36.77,36.81,432800.0,26.9093,26.9166,26.8728,26.902,432800.0
2015-01-05 14:30:00,36.81,36.83,36.77,36.8,668500.0,26.902,26.9166,26.8728,26.8947,668500.0
2015-01-05 15:00:00,36.8,36.86,36.78,36.83,436800.0,26.8947,26.9386,26.8801,26.9166,436800.0
2015-01-05 15:30:00,36.84,36.89,36.82,36.84,948100.0,26.9239,26.9605,26.9093,26.9239,948100.0
2015-01-06 09:30:00,36.81,36.84,36.74,36.8,272700.0,26.902,26.9239,26.8509,26.8947,272700.0
2015-01-06 10:00:00,36.81,36.94,36.77,36.92,318400.0,26.902,26.997,26.8728,26.9824,318400.0
2015-01-06 10:30:00,36.92,36.92,36.68,36.69,647200.0,26.9824,26.9824,26.807,26.8143,647200.0
2015-01-06 11:00:00,36.68,36.69,36.52,36.53,379000.0,26.807,26.8143,26.6901,26.6974,379000.0
2015-01-06 11:30:00,36.52,36.53,36.44,36.45,689100.0,26.6901,26.6974,26.6316,26.6389,689100.0
2015-01-06 12:00:00,36.45,36.45,36.35,36.42,265600.0,26.6389,26.6389,26.5658,26.617,265600.0
2015-01-06 12:30:00,36.41,36.48,36.4,36.45,221600.0,26.6097,26.6608,26.6024,26.6389,221600.0
2015-01-06 13:00:00,36.46,36.46,36.31,36.36,390700.0,26.6462,26.6462,26.5366,26.5731,390700.0
2015-01-06 13:30:00,36.36,36.46,36.33,36.46,238600.0,26.5731,26.6462,26.5512,26.6462,238600.0
2015-01-06 14:00:00,36.46,36.5,36.4,36.5,250700.0,26.6462,26.6755,26.6024,26.6755,250700.0
2015-01-06 14:30:00,36.5,36.59,36.47,36.54,381000.0,26.6755,26.7412,26.6535,26.7047,381000.0
2015-01-06 15:00:00,36.53,36.6,36.48,36.58,369300.0,26.6974,26.7485,26.6608,26.7339,369300.0
2015-01-06 15:30:00,36.6,36.6,36.43,36.44,623000.0,26.7485,26.7485,26.6243,26.6316,623000.0
2015-01-07 09:30:00,36.69,36.78,36.69,36.77,425400.0,26.8143,26.8801,26.8143,26.8728,425400.0
2015-01-07 10:00:00,36.78,36.8,36.73,36.74,316900.0,26.8801,26.8947,26.8436,26.8509,316900.0
2015-01-07 10:30:00,36.74,36.74,36.61,36.65,258600.0,26.8509,26.8509,26.7559,26.7851,258600.0
2015-01-07 11:00:00,36.65,36.68,36.51,36.55,790700.0,26.7851,26.807,26.6828,26.712,790700.0
2015-01-07 11:30:00,36.55,36.79,36.53,36.77,450000.0,26.712,26.8874,26.6974,26.8728,450000.0
2015-01-07 12:00:00,36.79,36.86,36.76,36.85,306500.0,26.8874,26.9386,26.8655,26.9313,306500.0
2015-01-07 12:30:00,36.85,36.86,36.82,36.83,170800.0,26.9313,26.9386,26.9093,26.9166,170800.0
2015-01-07 13:00:00,36.84,36.86,36.79,36.79,242200.0,26.9239,26.9386,26.8874,26.8874,242200.0
2015-01-07 13:30:00,36.79,36.88,36.79,36.87,202300.0,26.8874,26.9532,26.8874,26.9459,202300.0
2015-01-07 14:00:00,36.89,36.89,36.77,36.82,555000.0,26.9605,26.9605,26.8728,26.9093,555000.0
2015-01-07 14:30:00,36.83,36.9,36.81,36.82,275200.0,26.9166,26.9678,26.902,26.9093,275200.0
2015-01-07 15:00:00,36.83,36.85,36.8,36.83,300500.0,26.9166,26.9313,26.8947,26.9166,300500.0
2015-01-07 15:30:00,36.83,36.84,36.79,36.84,412600.0,26.9166,26.9239,26.8874,26.9239,412600.0
2015-01-08 09:30:00,37.07,37.24,37.06,37.23,614000.0,27.092,27.2163,27.0847,27.209,614000.0
2015-01-08 10:00:00,37.24,37.31,37.23,37.31,311600.0,27.2163,27.2674,27.209,27.2674,311600.0
2015-01-08 10:30:00,37.31,37.39,37.29,37.38,253000.0,27.2674,27.3259,27.2528,27.3186,253000.0
2015-01-08 11:00:00,37.39,37.49,37.39,37.46,363600.0,27.3259,27.399,27.3259,27.3771,363600.0
2015-01-08 11:30:00,37.47,37.48,37.38,37.41,256800.0,27.3844,27.3917,27.3186,27.3405,256800.0
2015-01-08 12:00:00,37.4,37.41,37.36,37.41,795100.0,27.3332,27.3405,27.304,27.3405,795100.0
2015-01-08 12:30:00,37.41,37.45,37.4,37.44,206800.0,27.3405,27.3698,27.3332,27.3624,206800.0
2015-01-08 13:00:00,37.44,37.46,37.42,37.44,467900.0,27.3624,27.3771,27.3478,27.3624,467900.0
2015-01-08 13:30:00,37.44,37.44,37.38,37.39,393100.0,27.3624,27.3624,27.3186,27.3259,393100.0
2015-01-08 14:00:00,37.39,37.41,37.34,37.41,341300.0,27.3259,27.3405,27.2894,27.3405,341300.0
2015-01-08 14:30:00,37.41,37.43,37.39,37.41,649100.0,27.3405,27.3551,27.3259,27.3405,649100.0
2015-01-08 15:00:00,37.41,37.43,37.39,37.41,233300.0,27.3405,27.3551,27.3259,27.3405,233300.0
2015-01-08 15:30:00,37.42,37.42,37.35,37.39,329300.0,27.3478,27.3478,27.2967,27.3259,329300.0
2015-01-09 09:30:00,37.4,37.45,37.2,37.23,561100.0,27.3332,27.3698,27.187,27.209,561100.0
2015-01-09 10:00:00,37.22,37.36,37.2,37.23,290900.0,27.2017,27.304,27.187,27.209,290900.0
2015-01-09 10:30:00,37.23,37.24,37.14,37.2,209500.0,27.209,27.2163,27.1432,27.187,209500.0
2015-01-09 11:00:00,37.2,37.2,37.04,37.07,365900.0,27.187,27.187,27.0701,27.092,365900.0
2015-01-09 11:30:00,37.08,37.22,37.05,37.2,277600.0,27.0993,27.2017,27.0774,27.187,277600.0
2015-01-09 12:00:00,37.2,37.26,37.17,37.19,408700.0,27.187,27.2309,27.1651,27.1797,408700.0
2015-01-09 12:30:00,37.19,37.21,37.11,37.12,127000.0,27.1797,27.1944,27.1213,27.1286,127000.0
2015-01-09 13:00:00,37.11,37.21,37.1,37.17,720100.0,27.1213,27.1944,27.114,27.1651,720100.0
2015-01-09 13:30:00,37.17,37.22,37.15,37.18,155400.0,27.1651,27.2017,27.1505,27.1724,155400.0
2015-01-09 14:00:00,37.18,37.2,37.15,37.2,154800.0,27.1724,27.187,27.1505,27.187,154800.0
2015-01-09 14:30:00,37.19,37.24,37.17,37.23,743400.0,27.1797,27.2163,27.1651,27.209,743400.0
2015-01-09 15:00:00,37.22,37.3,37.21,37.23,227900.0,27.2017,27.2601,27.1944,27.209,227900.0
2015-01-09 15:30:00,37.24,37.26,37.18,37.2,371400.0,27.2163,27.2309,27.1724,27.187,371400.0
2015-01-12 09:30:00,37.22,37.28,36.99,37.01,398000.0,27.2017,27.2455,27.0336,27.0482,398000.0
2015-01-12 10:00:00,36.99,37.11,36.94,37.05,271000.0,27.0336,27.1213,26.997,27.0774,271000.0
2015-01-12 10:30:00,37.05,37.22,37.0,37.21,238800.0,27.0774,27.2017,27.0409,27.1944,238800.0
2015-01-12 11:00:00,37.22,37.28,37.16,37.19,349000.0,27.2017,27.2455,27.1578,27.1797,349000.0
2015-01-12 11:30:00,37.19,37.24,37.17,37.22,529000.0,27.1797,27.2163,27.1651,27.2017,529000.0
2015-01-12 12:00:00,37.22,37.25,37.15,37.2,1189900.0,27.2017,27.2236,27.1505,27.187,1189900.0
2015-01-12 12:30:00,37.2,37.22,37.13,37.16,746900.0,27.187,27.2017,27.1359,27.1578,746900.0
2015-01-12 13:00:00,37.16,37.19,37.12,37.14,1290100.0,27.1578,27.1797,27.1286,27.1432,1290100.0
2015-01-12 13:30:00,37.14,37.21,37.13,37.16,1084000.0,27.1432,27.1944,27.1359,27.1578,1084000.0
2015-01-12 14:00:00,37.16,37.2,37.12,37.13,472700.0,27.1578,27.187,27.1286,27.1359,472700.0
2015-01-12 14:30:00,37.12,37.15,37.09,37.14,252900.0,27.1286,27.1505,27.1067,27.1432,252900.0
2015-01-12 15:00:00,37.14,37.17,37.1,37.12,281900.0,27.1432,27.1651,27.114,27.1286,281900.0
2015-01-12 15:30:00,37.13,37.21,37.08,37.16,702900.0,27.1359,27.1944,27.0993,27.1578,702900.0
2015-01-13 09:30:00,37.6,37.68,37.52,37.68,216400.0,27.4794,27.5378,27.4209,27.5378,216400.0
2015-01-13 10:00:00,37.68,37.69,37.61,37.65,593400.0,27.5378,27.5452,27.4867,27.5159,593400.0
2015-01-13 10:30:00,37.64,37.67,37.63,37.63,174200.0,27.5086,27.5305,27.5013,27.5013,174200.0
2015-01-13 11:00:00,37.64,37.66,37.56,37.64,146000.0,27.5086,27.5232,27.4501,27.5086,146000.0
2015-01-13 11:30:00,37.64,37.65,37.58,37.59,133300.0,27.5086,27.5159,27.4648,27.4721,133300.0
2015-01-13 12:00:00,37.6,37.6,37.52,37.55,226200.0,27.4794,27.4794,27.4209,27.4428,226200.0
2015-01-13 12:30:00,37.54,37.57,37.51,37.55,110000.0,27.4355,27.4575,27.4136,27.4428,110000.0
2015-01-13 13:00:00,37.55,37.57,37.38,37.39,421300.0,27.4428,27.4575,27.3186,27.3259,421300.0
2015-01-13 13:30:00,37.39,37.39,37.14,37.21,497600.0,27.3259,27.3259,27.1432,27.1944,497600.0
2015-01-13 14:00:00,37.21,37.25,37.08,37.25,685700.0,27.1944,27.2236,27.0993,27.2236,685700.0
2015-01-13 14:30:00,37.25,37.28,37.14,37.15,248200.0,27.2236,27.2455,27.1432,27.1505,248200.0
2015-01-13 15:00:00,37.15,37.3,37.14,37.24,307800.0,27.1505,27.2601,27.1432,27.2163,307800.0
2015-01-13 15:30:00,37.24,37.42,37.24,37.36,592700.0,27.2163,27.3478,27.2163,27.304,592700.0
2015-01-14 09:30:00,37.18,37.21,37.09,37.15,523800.0,27.1724,27.1944,27.1067,27.1505,523800.0
2015-01-14 10:00:00,37.15,37.3,37.14,37.27,257800.0,27.1505,27.2601,27.1432,27.2382,257800.0
2015-01-14 10:30:00,37.27,37.27,37.15,37.22,449800.0,27.2382,27.2382,27.1505,27.2017,449800.0
2015-01-14 11:00:00,37.23,37.24,37.12,37.15,765200.0,27.209,27.2163,27.1286,27.1505,765200.0
2015-01-14 11:30:00,37.14,37.23,37.1,37.14,367600.0,27.1432,27.209,27.114,27.1432,367600.0
2015-01-14 12:00:00,37.14,37.19,37.09,37.12,233100.0,27.1432,27.1797,27.1067,27.1286,233100.0
2015-01-14 12:30:00,37.11,37.14,37.06,37.11,244100.0,27.1213,27.1432,27.0847,27.1213,244100.0
2015-01-14 13:00:00,37.11,37.13,37.04,37.05,424400.0,27.1213,27.1359,27.0701,27.0774,424400.0
2015-01-14 13:30:00,37.04,37.05,36.97,37.03,347400.0,27.0701,27.0774,27.019,27.0628,347400.0
2015-01-14 14:00:00,37.03,37.18,37.01,37.18,514300.0,27.0628,27.1724,27.0482,27.1724,514300.0
2015-01-14 14:30:00,37.17,37.23,37.11,37.12,348600.0,27.1651,27.209,27.1213,27.1286,348600.0
2015-01-14 15:00:00,37.12,37.29,37.11,37.25,542900.0,27.1286,27.2528,27.1213,27.2236,542900.0
2015-01-14 15:30:00,37.26,37.29,37.2,37.25,579400.0,27.2309,27.2528,27.187,27.2236,579400.0
2015-01-15 09:30:00,37.66,37.72,37.38,37.47,366000.0,27.5232,27.5671,27.3186,27.3844,366000.0
2015-01-15 10:00:00,37.45,37.59,37.42,37.57,423100.0,27.3698,27.4721,27.3478,27.4575,423100.0
2015-01-15 10:30:00,37.57,37.62,37.45,37.45,344700.0,27.4575,27.494,27.3698,27.3698,344700.0
2015-01-15 11:00:00,37.45,37.54,37.42,37.44,811400.0,27.3698,27.4355,27.3478,27.3624,811400.0
2015-01-15 11:30:00,37.45,37.57,37.41,37.51,259300.0,27.3698,27.4575,27.3405,27.4136,259300.0
2015-01-15 12:00:00,37.51,37.55,37.48,37.51,190600.0,27.4136,27.4428,27.3917,27.4136,190600.0
2015-01-15 12:30:00,37.5,37.51,37.38,37.43,301900.0,27.4063,27.4136,27.3186,27.3551,301900.0
2015-01-15 13:00:00,37.41,37.56,37.41,37.44,760000.0,27.3405,27.4501,27.3405,27.3624,760000.0
2015-01-15 13:30:00,37.45,37.57,37.45,37.48,600900.0,27.3698,27.4575,27.3698,27.3917,600900.0
2015-01-15 14:00:00,37.48,37.53,37.46,37.48,1165500.0,27.3917,27.4282,27.3771,27.3917,1165500.0
2015-01-15 14:30:00,37.47,37.62,37.46,37.6,978900.0,27.3844,27.494,27.3771,27.4794,978900.0
2015-01-15 15:00:00,37.6,37.61,37.48,37.54,814300.0,27.4794,27.4867,27.3917,27.4355,814300.0
2015-01-15 15:30:00,37.54,37.57,37.43,37.45,452900.0,27.4355,27.4575,27.3551,27.3698,452900.0
2015-01-16 09:30:00,37.48,37.58,37.45,37.47,424300.0,27.3917,27.4648,27.3698,27.3844,424300.0
2015-01-16 10:00:00,37.48,37.54,37.42,37.49,496600.0,27.3917,27.4355,27.3478,27.399,496600.0
2015-01-16 10:30:00,37.49,37.63,37.45,37.59,396500.0,27.399,27.5013,27.3698,27.4721,396500.0
2015-01-16 11:00:00,37.58,37.63,37.54,37.63,497200.0,27.4648,27.5013,27.4355,27.5013,497200.0
2015-01-16 11:30:00,37.62,37.69,37.6,37.67,680700.0,27.494,27.5452,27.4794,27.5305,680700.0
2015-01-16 12:00:00,37.67,37.74,37.66,37.71,158900.0,27.5305,27.5817,27.5232,27.5598,158900.0
2015-01-16 12:30:00,37.7,37.79,37.67,37.79,208900.0,27.5525,27.6182,27.5305,27.6182,208900.0
2015-01-16 13:00:00,37.79,37.79,37.71,37.75,329200.0,27.6182,27.6182,27.5598,27.589,329200.0
2015-01-16 13:30:00,37.74,37.78,37.73,37.74,336000.0,27.5817,27.6109,27.5744,27.5817,336000.0
2015-01-16 14:00:00,37.73,37.75,37.7,37.71,708000.0,27.5744,27.589,27.5525,27.5598,708000.0
2015-01-16 14:30:00,37.71,37.81,37.69,37.81,276300.0,27.5598,27.6329,27.5452,27.6329,276300.0
2015-01-16 15:00:00,37.82,37.82,37.73,37.79,187800.0,27.6402,27.6402,27.5744,27.6182,187800.0
2015-01-16 15:30:00,37.79,37.93,37.78,37.87,263300.0,27.6182,27.7206,27.6109,27.6767,263300.0
2015-01-20 09:30:00,38.18,38.2,38.0,38.05,692400.0,27.9033,27.9179,27.7717,27.8083,692400.0
2015-01-20 10:00:00,38.04,38.1,38.01,38.06,1103300.0,27.8009,27.8448,27.779,27.8156,1103300.0
2015-01-20 10:30:00,38.07,38.08,37.95,37.98,465000.0,27.8229,27.8302,27.7352,27.7571,465000.0
2015-01-20 11:00:00,37.98,38.0,37.94,37.96,256300.0,27.7571,27.7717,27.7279,27.7425,256300.0
2015-01-20 11:30:00,37.96,38.0,37.88,37.91,278800.0,27.7425,27.7717,27.684,27.7059,278800.0
2015-01-20 12:00:00,37.9,37.97,37.9,37.95,239100.0,27.6986,27.7498,27.6986,27.7352,239100.0
2015-01-20 12:30:00,37.95,37.97,37.91,37.93,216700.0,27.7352,27.7498,27.7059,27.7206,216700.0
2015-01-20 13:00:00,37.93,38.01,37.89,38.0,970000.0,27.7206,27.779,27.6913,27.7717,970000.0
2015-01-20 13:30:00,37.99,38.02,37.98,38.0,854700.0,27.7644,27.7863,27.7571,27.7717,854700.0
2015-01-20 14:00:00,37.99,38.04,37.98,37.98,297500.0,27.7644,27.8009,27.7571,27.7571,297500.0
2015-01-20 14:30:00,37.99,38.1,37.99,38.09,239100.0,27.7644,27.8448,27.7644,27.8375,239100.0
2015-01-20 15:00:00,38.1,38.11,38.07,38.08,352200.0,27.8448,27.8521,27.8229,27.8302,352200.0
2015-01-20 15:30:00,38.08,38.08,38.02,38.04,603700.0,27.8302,27.8302,27.7863,27.8009,603700.0
2015-01-21 09:30:00,38.06,38.24,37.96,38.15,790900.0,27.8156,27.9471,27.7425,27.8813,790900.0
2015-01-21 10:00:00,38.15,38.21,38.05,38.18,581900.0,27.8813,27.9252,27.8083,27.9033,581900.0
2015-01-21 10:30:00,38.18,38.27,38.12,38.26,445800.0,27.9033,27.969,27.8594,27.9617,445800.0
2015-01-21 11:00:00,38.26,38.29,38.19,38.24,495900.0,27.9617,27.9837,27.9106,27.9471,495900.0
2015-01-21 11:30:00,38.23,38.29,38.23,38.24,331700.0,27.9398,27.9837,27.9398,27.9471,331700.0
2015-01-21 12:00:00,38.23,38.26,38.19,38.24,277000.0,27.9398,27.9617,27.9106,27.9471,277000.0
2015-01-21 12:30:00,38.25,38.26,38.19,38.21,252400.0,27.9544,27.9617,27.9106,27.9252,252400.0
2015-01-21 13:00:00,38.2,38.25,38.18,38.19,353900.0,27.9179,27.9544,27.9033,27.9106,353900.0
2015-01-21 13:30:00,38.18,38.2,38.16,38.18,296800.0,27.9033,27.9179,27.8886,27.9033,296800.0
2015-01-21 14:00:00,38.17,38.25,38.15,38.23,238200.0,27.896,27.9544,27.8813,27.9398,238200.0
2015-01-21 14:30:00,38.24,38.29,38.22,38.28,427000.0,27.9471,27.9837,27.9325,27.9763,427000.0
2015-01-21 15:00:00,38.28,38.3,38.23,38.27,420700.0,27.9763,27.991,27.9398,27.969,420700.0
2015-01-21 15:30:00,38.27,38.32,38.26,38.32,858000.0,27.969,28.0056,27.9617,28.0056,858000.0
2015-01-22 09:30:00,38.23,38.28,38.12,38.21,532500.0,27.9398,27.9763,27.8594,27.9252,532500.0
2015-01-22 10:00:00,38.2,38.36,38.2,38.32,580300.0,27.9179,28.0348,27.9179,28.0056,580300.0
2015-01-22 10:30:00,38.31,38.42,38.31,38.38,282400.0,27.9983,28.0787,27.9983,28.0494,282400.0
2015-01-22 11:00:00,38.38,38.4,38.26,38.33,179100.0,28.0494,28.064,27.9617,28.0129,179100.0
2015-01-22 11:30:00,38.36,38.36,38.23,38.28,403800.0,28.0348,28.0348,27.9398,27.9763,403800.0
2015-01-22 12:00:00,38.29,38.36,38.25,38.34,355200.0,27.9837,28.0348,27.9544,28.0202,355200.0
2015-01-22 12:30:00,38.35,38.35,38.27,38.3,1350100.0,28.0275,28.0275,27.969,27.991,1350100.0
2015-01-22 13:00:00,38.3,38.33,38.27,38.3,418400.0,27.991,28.0129,27.969,27.991,418400.0
2015-01-22 13:30:00,38.3,38.41,38.29,38.4,539400.0,27.991,28.0714,27.9837,28.064,539400.0
2015-01-22 14:00:00,38.4,38.44,38.37,38.43,1256900.0,28.064,28.0933,28.0421,28.086,1256900.0
2015-01-22 14:30:00,38.43,38.52,38.42,38.52,466300.0,28.086,28.1517,28.0787,28.1517,466300.0
2015-01-22 15:00:00,38.52,38.54,38.51,38.51,253500.0,28.1517,28.1664,28.1444,28.1444,253500.0
2015-01-22 15:30:00,38.52,38.53,38.42,38.45,381400.0,28.1517,28.1591,28.0787,28.1006,381400.0
2015-01-23 09:30:00,38.4,38.43,38.33,38.4,348000.0,28.064,28.086,28.0129,28.064,348000.0
2015-01-23 10:00:00,38.4,38.45,38.35,38.42,376100.0,28.064,28.1006,28.0275,28.0787,376100.0
2015-01-23 10:30:00,38.44,38.45,38.33,38.41,521700.0,28.0933,28.1006,28.0129,28.0714,521700.0
2015-01-23 11:00:00,38.41,38.49,38.35,38.48,286100.0,28.0714,28.1298,28.0275,28.1225,286100.0
2015-01-23 11:30:00,38.48,38.49,38.43,38.46,922400.0,28.1225,28.1298,28.086,28.1079,922400.0
2015-01-23 12:00:00,38.45,38.48,38.43,38.44,818600.0,28.1006,28.1225,28.086,28.0933,818600.0
2015-01-23 12:30:00,38.44,38.48,38.42,38.44,343000.0,28.0933,28.1225,28.0787,28.0933,343000.0
2015-01-23 13:00:00,38.44,38.45,38.35,38.37,3223800.0,28.0933,28.1006,28.0275,28.0421,3223800.0
2015-01-23 13:30:00,38.37,38.41,38.35,38.36,533400.0,28.0421,28.0714,28.0275,28.0348,533400.0
2015-01-23 14:00:00,38.36,38.39,38.34,38.37,505300.0,28.0348,28.0567,28.0202,28.0421,505300.0
2015-01-23 14:30:00,38.37,38.38,38.32,38.35,252200.0,28.0421,28.0494,28.0056,28.0275,252200.0
2015-01-23 15:00:00,38.34,38.35,38.31,38.34,650900.0,28.0202,28.0275,27.9983,28.0202,650900.0
2015-01-23 15:30:00,38.34,38.35,38.23,38.23,584600.0,28.0202,28.0275,27.9398,27.9398,584600.0
2015-01-26 09:30:00,38.47,38.58,38.44,38.56,477400.0,28.1152,28.1956,28.0933,28.181,477400.0
2015-01-26 10:00:00,38.57,38.6,38.55,38.58,409000.0,28.1883,28.2102,28.1737,28.1956,409000.0
2015-01-26 10:30:00,38.59,38.64,38.56,38.64,267000.0,28.2029,28.2394,28.181,28.2394,267000.0
2015-01-26 11:00:00,38.64,38.72,38.62,38.69,250600.0,28.2394,28.2979,28.2248,28.276,250600.0
2015-01-26 11:30:00,38.7,38.76,38.66,38.76,548700.0,28.2833,28.3271,28.2541,28.3271,548700.0
2015-01-26 12:00:00,38.75,38.78,38.73,38.75,266900.0,28.3198,28.3418,28.3052,28.3198,266900.0
2015-01-26 12:30:00,38.75,38.77,38.7,38.77,178000.0,28.3198,28.3345,28.2833,28.3345,178000.0
2015-01-26 13:00:00,38.76,38.78,38.73,38.76,361500.0,28.3271,28.3418,28.3052,28.3271,361500.0
2015-01-26 13:30:00,38.77,38.84,38.77,38.8,471400.0,28.3345,28.3856,28.3345,28.3564,471400.0
2015-01-26 14:00:00,38.8,38.81,38.73,38.75,244000.0,28.3564,28.3637,28.3052,28.3198,244000.0
2015-01-26 14:30:00,38.75,38.78,38.73,38.74,235500.0,28.3198,28.3418,28.3052,28.3125,235500.0
2015-01-26 15:00:00,38.74,38.76,38.71,38.72,306900.0,28.3125,28.3271,28.2906,28.2979,306900.0
2015-01-26 15:30:00,38.73,38.76,38.71,38.74,255600.0,28.3052,28.3271,28.2906,28.3125,255600.0
2015-01-27 09:30:00,38.68,38.7,38.59,38.68,308600.0,28.2687,28.2833,28.2029,28.2687,308600.0
2015-01-27 10:00:00,38.66,38.72,38.63,38.63,283300.0,28.2541,28.2979,28.2321,28.2321,283300.0
2015-01-27 10:30:00,38.62,38.72,38.59,38.71,167000.0,28.2248,28.2979,28.2029,28.2906,167000.0
2015-01-27 11:00:00,38.7,38.76,38.66,38.75,183200.0,28.2833,28.3271,28.2541,28.3198,183200.0
2015-01-27 11:30:00,38.74,38.78,38.7,38.72,201400.0,28.3125,28.3418,28.2833,28.2979,201400.0
2015-01-27 12:00:00,38.73,38.76,38.71,38.76,177400.0,28.3052,28.3271,28.2906,28.3271,177400.0
2015-01-27 12:30:00,38.76,38.78,38.73,38.78,256300.0,28.3271,28.3418,28.3052,28.3418,256300.0
2015-01-27 13:00:00,38.79,38.86,38.77,38.84,335200.0,28.3491,28.4002,28.3345,28.3856,335200.0
2015-01-27 13:30:00,38.83,38.86,38.77,38.79,331500.0,28.3783,28.4002,28.3345,28.3491,331500.0
2015-01-27 14:00:00,38.79,38.89,38.78,38.88,424900.0,28.3491,28.4222,28.3418,28.4148,424900.0
2015-01-27 14:30:00,38.88,38.89,38.82,38.83,257300.0,28.4148,28.4222,28.371,28.3783,257300.0
2015-01-27 15:00:00,38.83,38.87,38.75,38.75,173200.0,28.3783,28.4075,28.3198,28.3198,173200.0
2015-01-27 15:30:00,38.75,38.81,38.74,38.77,727500.0,28.3198,28.3637,28.3125,28.3345,727500.0
2015-01-28 09:30:00,38.74,38.84,38.74,38.76,287400.0,28.3125,28.3856,28.3125,28.3271,287400.0
2015-01-28 10:00:00,38.76,38.78,38.72,38.73,420800.0,28.3271,28.3418,28.2979,28.3052,420800.0
2015-01-28 10:30:00,38.72,38.74,38.64,38.67,348500.0,28.2979,28.3125,28.2394,28.2614,348500.0
2015-01-28 11:00:00,38.66,38.72,38.64,38.7,304000.0,28.2541,28.2979,28.2394,28.2833,304000.0
2015-01-28 11:30:00,38.71,38.81,38.7,38.78,420500.0,28.2906,28.3637,28.2833,28.3418,420500.0
2015-01-28 12:00:00,38.79,38.87,38.78,38.86,150900.0,28.3491,28.4075,28.3418,28.4002,150900.0
2015-01-28 12:30:00,38.86,38.86,38.8,38.81,208100.0,28.4002,28.4002,28.3564,28.3637,208100.0
2015-01-28 13:00:00,38.8,38.8,38.72,38.72,190500.0,28.3564,28.3564,28.2979,28.2979,190500.0
2015-01-28 13:30:00,38.72,38.76,38.71,38.71,356400.0,28.2979,28.3271,28.2906,28.2906,356400.0
2015-01-28 14:00:00,38.73,38.84,38.57,38.58,329300.0,28.3052,28.3856,28.1883,28.1956,329300.0
2015-01-28 14:30:00,38.57,38.6,38.52,38.55,314700.0,28.1883,28.2102,28.1517,28.1737,314700.0
2015-01-28 15:00:00,38.54,38.56,38.36,38.38,246900.0,28.1664,28.181,28.0348,28.0494,246900.0
2015-01-28 15:30:00,38.39,38.4,38.24,38.26,403400.0,28.0567,28.064,27.9471,27.9617,403400.0
2015-01-29 09:30:00,38.54,38.63,38.47,38.57,369200.0,28.1664,28.2321,28.1152,28.1883,369200.0
2015-01-29 10:00:00,38.56,38.59,38.5,38.58,1161400.0,28.181,28.2029,28.1371,28.1956,1161400.0
2015-01-29 10:30:00,38.58,38.61,38.44,38.51,404700.0,28.1956,28.2175,28.0933,28.1444,404700.0
2015-01-29 11:00:00,38.5,38.53,38.46,38.52,420200.0,28.1371,28.1591,28.1079,28.1517,420200.0
2015-01-29 11:30:00,38.52,38.55,38.48,38.53,251700.0,28.1517,28.1737,28.1225,28.1591,251700.0
2015-01-29 12:00:00,38.53,38.58,38.48,38.51,493000.0,28.1591,28.1956,28.1225,28.1444,493000.0
2015-01-29 12:30:00,38.52,38.54,38.47,38.54,331200.0,28.1517,28.1664,28.1152,28.1664,331200.0
2015-01-29 13:00:00,38.55,38.61,38.5,38.6,418400.0,28.1737,28.2175,28.1371,28.2102,418400.0
2015-01-29 13:30:00,38.61,38.69,38.59,38.66,287600.0,28.2175,28.276,28.2029,28.2541,287600.0
2015-01-29 14:00:00,38.66,38.69,38.62,38.69,409800.0,28.2541,28.276,28.2248,28.276,409800.0
2015-01-29 14:30:00,38.7,38.73,38.65,38.69,295800.0,28.2833,28.3052,28.2468,28.276,295800.0
2015-01-29 15:00:00,38.69,38.78,38.68,38.76,480600.0,28.276,28.3418,28.2687,28.3271,480600.0
2015-01-29 15:30:00,38.77,38.8,38.75,38.79,523100.0,28.3345,28.3564,28.3198,28.3491,523100.0
2015-01-30 09:30:00,38.42,38.53,38.33,38.42,1292600.0,28.0787,28.1591,28.0129,28.0787,1292600.0
2015-01-30 10:00:00,38.4,38.43,38.31,38.31,386900.0,28.064,28.086,27.9983,27.9983,386900.0
2015-01-30 10:30:00,38.31,38.37,38.26,38.33,564800.0,27.9983,28.0421,27.9617,28.0129,564800.0
2015-01-30 11:00:00,38.34,38.35,38.16,38.27,1211200.0,28.0202,28.0275,27.8886,27.969,1211200.0
2015-01-30 11:30:00,38.26,38.3,38.19,38.28,348300.0,27.9617,27.991,27.9106,27.9763,348300.0
2015-01-30 12:00:00,38.29,38.4,38.29,38.37,308900.0,27.9837,28.064,27.9837,28.0421,308900.0
2015-01-30 12:30:00,38.37,38.38,38.28,38.29,490400.0,28.0421,28.0494,27.9763,27.9837,490400.0
2015-01-30 13:00:00,38.28,38.34,38.26,38.32,598400.0,27.9763,28.0202,27.9617,28.0056,598400.0
2015-01-30 13:30:00,38.32,38.39,38.3,38.39,418300.0,28.0056,28.0567,27.991,28.0567,418300.0
2015-01-30 14:00:00,38.39,38.49,38.36,38.48,307900.0,28.0567,28.1298,28.0348,28.1225,307900.0
2015-01-30 14:30:00,38.49,38.51,38.3,38.31,227600.0,28.1298,28.1444,27.991,27.9983,227600.0
2015-01-30 15:00:00,38.32,38.36,38.22,38.28,278800.0,28.0056,28.0348,27.9325,27.9763,278800.0
2015-01-30 15:30:00,38.28,38.3,38.14,38.17,908500.0,27.9763,27.991,27.874,27.896,908500.0
2015-02-02 09:30:00,38.44,38.46,38.37,38.37,261600.0,28.0933,28.1079,28.0421,28.0421,261600.0
2015-02-02 10:00:00,38.38,38.4,38.3,38.35,487100.0,28.0494,28.064,27.991,28.0275,487100.0
2015-02-02 10:30:00,38.35,38.43,38.33,38.42,281600.0,28.0275,28.086,28.0129,28.0787,281600.0
2015-02-02 11:00:00,38.42,38.5,38.41,38.49,393600.0,28.0787,28.1371,28.0714,28.1298,393600.0
2015-02-02 11:30:00,38.49,38.59,38.47,38.55,150100.0,28.1298,28.2029,28.1152,28.1737,150100.0
2015-02-02 12:00:00,38.57,38.57,38.47,38.49,552800.0,28.1883,28.1883,28.1152,28.1298,552800.0
2015-02-02 12:30:00,38.49,38.49,38.41,38.42,214100.0,28.1298,28.1298,28.0714,28.0787,214100.0
2015-02-02 13:00:00,38.41,38.48,38.39,38.47,203900.0,28.0714,28.1225,28.0567,28.1152,203900.0
2015-02-02 13:30:00,38.47,38.5,38.37,38.38,2751100.0,28.1152,28.1371,28.0421,28.0494,2751100.0
2015-02-02 14:00:00,38.37,38.48,38.36,38.48,642200.0,28.0421,28.1225,28.0348,28.1225,642200.0
2015-02-02 14:30:00,38.48,38.5,38.42,38.44,826300.0,28.1225,28.1371,28.0787,28.0933,826300.0
2015-02-02 15:00:00,38.43,38.55,38.42,38.53,805300.0,28.086,28.1737,28.0787,28.1591,805300.0
2015-02-02 15:30:00,38.54,38.69,38.53,38.62,745900.0,28.1664,28.276,28.1591,28.2248,745900.0
2015-02-03 09:30:00,38.86,38.98,38.77,38.96,374400.0,28.4002,28.4879,28.3345,28.4733,374400.0
2015-02-03 10:00:00,38.97,38.97,38.87,38.97,370000.0,28.4806,28.4806,28.4075,28.4806,370000.0
2015-02-03 10:30:00,38.97,38.97,38.9,38.94,353500.0,28.4806,28.4806,28.4295,28.4587,353500.0
2015-02-03 11:00:00,38.93,39.04,38.91,39.04,554400.0,28.4514,28.5318,28.4368,28.5318,554400.0
2015-02-03 11:30:00,39.04,39.06,38.97,38.98,388200.0,28.5318,28.5464,28.4806,28.4879,388200.0
2015-02-03 12:00:00,38.98,39.02,38.93,39.02,127100.0,28.4879,28.5172,28.4514,28.5172,127100.0
2015-02-03 12:30:00,39.01,39.1,38.99,39.06,196600.0,28.5099,28.5756,28.4952,28.5464,196600.0
2015-02-03 13:00:00,39.06,39.24,39.05,39.24,277100.0,28.5464,28.6779,28.5391,28.6779,277100.0
2015-02-03 13:30:00,39.23,39.27,39.15,39.18,245900.0,28.6706,28.6999,28.6122,28.6341,245900.0
2015-02-03 14:00:00,39.17,39.19,39.12,39.13,315400.0,28.6268,28.6414,28.5902,28.5976,315400.0
2015-02-03 14:30:00,39.14,39.17,39.1,39.17,401400.0,28.6049,28.6268,28.5756,28.6268,401400.0
2015-02-03 15:00:00,39.18,39.2,39.16,39.2,389200.0,28.6341,28.6487,28.6195,28.6487,389200.0
2015-02-03 15:30:00,39.2,39.24,39.17,39.21,333100.0,28.6487,28.6779,28.6268,28.656,333100.0
2015-02-04 09:30:00,38.98,39.05,38.96,39.04,718000.0,28.4879,28.5391,28.4733,28.5318,718000.0
2015-02-04 10:00:00,39.04,39.12,39.03,39.08,462300.0,28.5318,28.5902,28.5245,28.561,462300.0
2015-02-04 10:30:00,39.07,39.11,38.99,39.09,390700.0,28.5537,28.5829,28.4952,28.5683,390700.0
2015-02-04 11:00:00,39.09,39.18,39.08,39.17,326200.0,28.5683,28.6341,28.561,28.6268,326200.0
2015-02-04 11:30:00,39.18,39.22,39.15,39.18,422800.0,28.6341,28.6633,28.6122,28.6341,422800.0
2015-02-04 12:00:00,39.19,39.19,39.1,39.11,229800.0,28.6414,28.6414,28.5756,28.5829,229800.0
2015-02-04 12:30:00,39.1,39.14,39.08,39.11,246100.0,28.5756,28.6049,28.561,28.5829,246100.0
2015-02-04 13:00:00,39.11,39.14,39.08,39.13,1501200.0,28.5829,28.6049,28.561,28.5976,1501200.0
2015-02-04 13:30:00,39.13,39.14,39.06,39.09,246800.0,28.5976,28.6049,28.5464,28.5683,246800.0
2015-02-04 14:00:00,39.09,39.13,39.05,39.1,480900.0,28.5683,28.5976,28.5391,28.5756,480900.0
2015-02-04 14:30:00,39.11,39.15,39.08,39.13,269800.0,28.5829,28.6122,28.561,28.5976,269800.0
2015-02-04 15:00:00,39.13,39.19,39.09,39.19,983400.0,28.5976,28.6414,28.5683,28.6414,983400.0
2015-02-04 15:30:00,39.19,39.23,38.88,38.92,825900.0,28.6414,28.6706,28.4148,28.4441,825900.0
2015-02-05 09:30:00,39.22,39.22,39.06,39.08,756400.0,28.6633,28.6633,28.5464,28.561,756400.0
2015-02-05 10:00:00,39.08,39.16,39.06,39.15,977200.0,28.561,28.6195,28.5464,28.6122,977200.0
2015-02-05 10:30:00,39.16,39.25,39.14,39.2,781200.0,28.6195,28.6853,28.6049,28.6487,781200.0
2015-02-05 11:00:00,39.19,39.24,39.18,39.21,663900.0,28.6414,28.6779,28.6341,28.656,663900.0
2015-02-05 11:30:00,39.21,39.24,39.21,39.23,657600.0,28.656,28.6779,28.656,28.6706,657600.0
2015-02-05 12:00:00,39.23,39.24,39.16,39.18,722400.0,28.6706,28.6779,28.6195,28.6341,722400.0
2015-02-05 12:30:00,39.18,39.23,39.17,39.2,731800.0,28.6341,28.6706,28.6268,28.6487,731800.0
2015-02-05 13:00:00,39.2,39.33,39.2,39.29,772000.0,28.6487,28.7437,28.6487,28.7145,772000.0
2015-02-05 13:30:00,39.29,39.31,39.25,39.29,849000.0,28.7145,28.7291,28.6853,28.7145,849000.0
2015-02-05 14:00:00,39.29,39.3,39.23,39.26,777500.0,28.7145,28.7218,28.6706,28.6926,777500.0
2015-02-05 14:30:00,39.26,39.27,39.23,39.25,457500.0,28.6926,28.6999,28.6706,28.6853,457500.0
2015-02-05 15:00:00,39.25,39.33,39.24,39.32,1268700.0,28.6853,28.7437,28.6779,28.7364,1268700.0
2015-02-05 15:30:00,39.33,39.36,39.31,39.34,989500.0,28.7437,28.7656,28.7291,28.751,989500.0
2015-02-06 09:30:00,38.95,39.07,38.95,39.0,594400.0,28.466,28.5537,28.466,28.5025,594400.0
2015-02-06 10:00:00,39.01,39.07,38.99,39.06,340100.0,28.5099,28.5537,28.4952,28.5464,340100.0
2015-02-06 10:30:00,39.05,39.11,39.04,39.07,144000.0,28.5391,28.5829,28.5318,28.5537,144000.0
2015-02-06 11:00:00,39.07,39.08,39.02,39.03,329400.0,28.5537,28.561,28.5172,28.5245,329400.0
2015-02-06 11:30:00,39.03,39.05,39.0,39.01,208100.0,28.5245,28.5391,28.5025,28.5099,208100.0
2015-02-06 12:00:00,39.01,39.02,38.99,39.01,193600.0,28.5099,28.5172,28.4952,28.5099,193600.0
2015-02-06 12:30:00,39.01,39.02,38.88,38.95,394100.0,28.5099,28.5172,28.4148,28.466,394100.0
2015-02-06 13:00:00,38.95,38.97,38.8,38.84,495700.0,28.466,28.4806,28.3564,28.3856,495700.0
2015-02-06 13:30:00,38.85,38.9,38.82,38.88,283300.0,28.3929,28.4295,28.371,28.4148,283300.0
2015-02-06 14:00:00,38.88,38.91,38.84,38.9,300200.0,28.4148,28.4368,28.3856,28.4295,300200.0
2015-02-06 14:30:00,38.9,38.94,38.84,38.85,164400.0,28.4295,28.4587,28.3856,28.3929,164400.0
2015-02-06 15:00:00,38.85,38.85,38.76,38.77,317100.0,28.3929,28.3929,28.3271,28.3345,317100.0
2015-02-06 15:30:00,38.77,38.87,38.75,38.87,325300.0,28.3345,28.4075,28.3198,28.4075,325300.0
2015-02-09 09:30:00,38.61,38.74,38.6,38.72,385900.0,28.2175,28.3125,28.2102,28.2979,385900.0
2015-02-09 10:00:00,38.72,38.77,38.67,38.68,236400.0,28.2979,28.3345,28.2614,28.2687,236400.0
2015-02-09 10:30:00,38.68,38.75,38.65,38.66,339600.0,28.2687,28.3198,28.2468,28.2541,339600.0
2015-02-09 11:00:00,38.66,38.79,38.65,38.77,252100.0,28.2541,28.3491,28.2468,28.3345,252100.0
2015-02-09 11:30:00,38.78,38.78,38.72,38.72,78900.0,28.3418,28.3418,28.2979,28.2979,78900.0
2015-02-09 12:00:00,38.72,38.76,38.71,38.76,132800.0,28.2979,28.3271,28.2906,28.3271,132800.0
2015-02-09 12:30:00,38.76,38.79,38.73,38.75,119200.0,28.3271,28.3491,28.3052,28.3198,119200.0
2015-02-09 13:00:00,38.75,38.77,38.74,38.75,419800.0,28.3198,28.3345,28.3125,28.3198,419800.0
2015-02-09 13:30:00,38.74,38.74,38.69,38.73,447500.0,28.3125,28.3125,28.276,28.3052,447500.0
2015-02-09 14:00:00,38.72,38.74,38.68,38.71,256400.0,28.2979,28.3125,28.2687,28.2906,256400.0
2015-02-09 14:30:00,38.72,38.75,38.69,38.69,309500.0,28.2979,28.3198,28.276,28.276,309500.0
2015-02-09 15:00:00,38.68,38.69,38.59,38.66,368700.0,28.2687,28.276,28.2029,28.2541,368700.0
2015-02-09 15:30:00,38.67,38.71,38.62,38.68,320600.0,28.2614,28.2906,28.2248,28.2687,320600.0
2015-02-10 09:30:00,38.92,38.92,38.85,38.85,225100.0,28.4441,28.4441,28.3929,28.3929,225100.0
2015-02-10 10:00:00,38.85,38.91,38.82,38.83,219900.0,28.3929,28.4368,28.371,28.3783,219900.0
2015-02-10 10:30:00,38.83,38.88,38.75,38.81,299500.0,28.3783,28.4148,28.3198,28.3637,299500.0
2015-02-10 11:00:00,38.81,38.9,38.78,38.89,220500.0,28.3637,28.4295,28.3418,28.4222,220500.0
2015-02-10 11:30:00,38.89,38.93,38.89,38.92,260700.0,28.4222,28.4514,28.4222,28.4441,260700.0
2015-02-10 12:00:00,38.92,38.98,38.9,38.95,108100.0,28.4441,28.4879,28.4295,28.466,108100.0
2015-02-10 12:30:00,38.95,38.96,38.92,38.94,114400.0,28.466,28.4733,28.4441,28.4587,114400.0
2015-02-10 13:00:00,38.94,38.95,38.88,38.9,214500.0,28.4587,28.466,28.4148,28.4295,214500.0
2015-02-10 13:30:00,38.9,38.95,38.89,38.93,127500.0,28.4295,28.466,28.4222,28.4514,127500.0
2015-02-10 14:00:00,38.92,38.98,38.92,38.98,270700.0,28.4441,28.4879,28.4441,28.4879,270700.0
2015-02-10 14:30:00,38.97,39.02,38.97,39.02,245600.0,28.4806,28.5172,28.4806,28.5172,245600.0
2015-02-10 15:00:00,39.02,39.05,39.0,39.05,290200.0,28.5172,28.5391,28.5025,28.5391,290200.0
2015-02-10 15:30:00,39.05,39.06,39.0,39.02,255500.0,28.5391,28.5464,28.5025,28.5172,255500.0
2015-02-11 09:30:00,38.79,38.82,38.74,38.76,246100.0,28.3491,28.371,28.3125,28.3271,246100.0
2015-02-11 10:00:00,38.76,38.78,38.69,38.7,188300.0,28.3271,28.3418,28.276,28.2833,188300.0
2015-02-11 10:30:00,38.71,38.75,38.68,38.73,241800.0,28.2906,28.3198,28.2687,28.3052,241800.0
2015-02-11 11:00:00,38.73,38.79,38.73,38.75,260800.0,28.3052,28.3491,28.3052,28.3198,260800.0
2015-02-11 11:30:00,38.75,38.77,38.72,38.73,89400.0,28.3198,28.3345,28.2979,28.3052,89400.0
2015-02-11 12:00:00,38.72,38.74,38.69,38.71,161800.0,28.2979,28.3125,28.276,28.2906,161800.0
2015-02-11 12:30:00,38.71,38.72,38.67,38.69,169600.0,28.2906,28.2979,28.2614,28.276,169600.0
2015-02-11 13:00:00,38.69,38.69,38.62,38.68,219300.0,28.276,28.276,28.2248,28.2687,219300.0
2015-02-11 13:30:00,38.69,38.77,38.67,38.76,212800.0,28.276,28.3345,28.2614,28.3271,212800.0
2015-02-11 14:00:00,38.75,38.82,38.74,38.76,160900.0,28.3198,28.371,28.3125,28.3271,160900.0
2015-02-11 14:30:00,38.76,38.82,38.75,38.78,233100.0,28.3271,28.371,28.3198,28.3418,233100.0
2015-02-11 15:00:00,38.78,38.89,38.77,38.86,268600.0,28.3418,28.4222,28.3345,28.4002,268600.0
2015-02-11 15:30:00,38.86,38.88,38.78,38.81,288200.0,28.4002,28.4148,28.3418,28.3637,288200.0
2015-02-12 09:30:00,39.08,39.22,39.06,39.19,387700.0,28.561,28.6633,28.5464,28.6414,387700.0
2015-02-12 10:00:00,39.19,39.19,39.15,39.15,538000.0,28.6414,28.6414,28.6122,28.6122,538000.0
2015-02-12 10:30:00,39.14,39.19,39.13,39.17,520500.0,28.6049,28.6414,28.5976,28.6268,520500.0
2015-02-12 11:00:00,39.16,39.2,39.14,39.19,579700.0,28.6195,28.6487,28.6049,28.6414,579700.0
2015-02-12 11:30:00,39.19,39.29,39.18,39.26,611200.0,28.6414,28.7145,28.6341,28.6926,611200.0
2015-02-12 12:00:00,39.27,39.29,39.25,39.29,433200.0,28.6999,28.7145,28.6853,28.7145,433200.0
2015-02-12 12:30:00,39.29,39.3,39.22,39.23,498500.0,28.7145,28.7218,28.6633,28.6706,498500.0
2015-02-12 13:00:00,39.23,39.25,39.21,39.25,596600.0,28.6706,28.6853,28.656,28.6853,596600.0
2015-02-12 13:30:00,39.24,39.32,39.24,39.31,465600.0,28.6779,28.7364,28.6779,28.7291,465600.0
2015-02-12 14:00:00,39.31,39.35,39.31,39.34,634300.0,28.7291,28.7583,28.7291,28.751,634300.0
2015-02-12 14:30:00,39.34,39.4,39.33,39.4,508200.0,28.751,28.7949,28.7437,28.7949,508200.0
2015-02-12 15:00:00,39.4,39.41,39.38,39.4,573500.0,28.7949,28.8022,28.7803,28.7949,573500.0
2015-02-12 15:30:00,39.4,39.41,39.37,39.41,432200.0,28.7949,28.8022,28.773,28.8022,432200.0
2015-02-13 09:30:00,39.52,39.67,39.52,39.66,569600.0,28.8826,28.9922,28.8826,28.9849,569600.0
2015-02-13 10:00:00,39.64,39.68,39.61,39.67,412100.0,28.9703,28.9995,28.9484,28.9922,412100.0
2015-02-13 10:30:00,39.67,39.67,39.62,39.63,250200.0,28.9922,28.9922,28.9557,28.963,250200.0
2015-02-13 11:00:00,39.64,39.69,39.63,39.68,314700.0,28.9703,29.0068,28.963,28.9995,314700.0
2015-02-13 11:30:00,39.68,39.69,39.63,39.65,173700.0,28.9995,29.0068,28.963,28.9776,173700.0
2015-02-13 12:00:00,39.65,39.67,39.62,39.64,205100.0,28.9776,28.9922,28.9557,28.9703,205100.0
2015-02-13 12:30:00,39.64,39.67,39.63,39.67,177800.0,28.9703,28.9922,28.963,28.9922,177800.0
2015-02-13 13:00:00,39.67,39.69,39.64,39.64,243800.0,28.9922,29.0068,28.9703,28.9703,243800.0
2015-02-13 13:30:00,39.64,39.64,39.58,39.58,158200.0,28.9703,28.9703,28.9264,28.9264,158200.0
2015-02-13 14:00:00,39.59,39.64,39.59,39.64,187400.0,28.9337,28.9703,28.9337,28.9703,187400.0
2015-02-13 14:30:00,39.63,39.66,39.62,39.65,233600.0,28.963,28.9849,28.9557,28.9776,233600.0
2015-02-13 15:00:00,39.65,39.69,39.63,39.69,164400.0,28.9776,29.0068,28.963,29.0068,164400.0
2015-02-13 15:30:00,39.69,39.69,39.65,39.68,442200.0,29.0068,29.0068,28.9776,28.9995,442200.0
2015-02-17 09:30:00,39.65,39.86,39.53,39.59,314700.0,28.9776,29.1311,28.8899,28.9337,314700.0
2015-02-17 10:00:00,39.59,39.63,39.55,39.57,228100.0,28.9337,28.963,28.9045,28.9191,228100.0
2015-02-17 10:30:00,39.56,39.62,39.56,39.61,138400.0,28.9118,28.9557,28.9118,28.9484,138400.0
2015-02-17 11:00:00,39.6,39.67,39.58,39.67,179400.0,28.941,28.9922,28.9264,28.9922,179400.0
2015-02-17 11:30:00,39.67,39.69,39.66,39.69,833500.0,28.9922,29.0068,28.9849,29.0068,833500.0
2015-02-17 12:00:00,39.69,39.7,39.66,39.69,122900.0,29.0068,29.0141,28.9849,29.0068,122900.0
2015-02-17 12:30:00,39.68,39.81,39.68,39.79,211500.0,28.9995,29.0945,28.9995,29.0799,211500.0
2015-02-17 13:00:00,39.78,39.87,39.78,39.84,250500.0,29.0726,29.1384,29.0726,29.1164,250500.0
2015-02-17 13:30:00,39.84,39.85,39.81,39.84,134300.0,29.1164,29.1238,29.0945,29.1164,134300.0
2015-02-17 14:00:00,39.84,39.85,39.81,39.83,247500.0,29.1164,29.1238,29.0945,29.1091,247500.0
2015-02-17 14:30:00,39.83,39.85,39.82,39.84,169900.0,29.1091,29.1238,29.1018,29.1164,169900.0
2015-02-17 15:00:00,39.84,39.84,39.81,39.82,194800.0,29.1164,29.1164,29.0945,29.1018,194800.0
2015-02-17 15:30:00,39.82,39.83,39.76,39.77,797100.0,29.1018,29.1091,29.058,29.0653,797100.0
2015-02-18 09:30:00,39.92,39.95,39.86,39.88,219600.0,29.1749,29.1968,29.1311,29.1457,219600.0
2015-02-18 10:00:00,39.88,39.89,39.83,39.86,352200.0,29.1457,29.153,29.1091,29.1311,352200.0
2015-02-18 10:30:00,39.85,39.92,39.84,39.91,113000.0,29.1238,29.1749,29.1164,29.1676,113000.0
2015-02-18 11:00:00,39.91,39.93,39.89,39.93,384500.0,29.1676,29.1822,29.153,29.1822,384500.0
2015-02-18 11:30:00,39.93,39.94,39.88,39.89,216700.0,29.1822,29.1895,29.1457,29.153,216700.0
2015-02-18 12:00:00,39.89,39.9,39.87,39.9,202500.0,29.153,29.1603,29.1384,29.1603,202500.0
2015-02-18 12:30:00,39.9,39.9,39.85,39.87,213300.0,29.1603,29.1603,29.1238,29.1384,213300.0
2015-02-18 13:00:00,39.87,39.89,39.86,39.87,209200.0,29.1384,29.153,29.1311,29.1384,209200.0
2015-02-18 13:30:00,39.87,39.91,39.87,39.88,113400.0,29.1384,29.1676,29.1384,29.1457,113400.0
2015-02-18 14:00:00,39.89,40.13,39.88,40.02,586500.0,29.153,29.3284,29.1457,29.248,586500.0
2015-02-18 14:30:00,40.03,40.05,40.0,40.01,356300.0,29.2553,29.2699,29.2334,29.2407,356300.0
2015-02-18 15:00:00,40.02,40.07,40.01,40.06,442400.0,29.248,29.2845,29.2407,29.2772,442400.0
2015-02-18 15:30:00,40.05,40.07,40.03,40.03,301400.0,29.2699,29.2845,29.2553,29.2553,301400.0
2015-02-19 09:30:00,40.04,40.06,40.0,40.05,213600.0,29.2626,29.2772,29.2334,29.2699,213600.0
2015-02-19 10:00:00,40.05,40.13,40.03,40.13,361300.0,29.2699,29.3284,29.2553,29.3284,361300.0
2015-02-19 10:30:00,40.12,40.19,40.12,40.16,223100.0,29.3211,29.3722,29.3211,29.3503,223100.0
2015-02-19 11:00:00,40.17,40.19,40.12,40.16,149500.0,29.3576,29.3722,29.3211,29.3503,149500.0
2015-02-19 11:30:00,40.16,40.19,40.16,40.18,103100.0,29.3503,29.3722,29.3503,29.3649,103100.0
2015-02-19 12:00:00,40.18,40.18,40.08,40.08,262300.0,29.3649,29.3649,29.2918,29.2918,262300.0
2015-02-19 12:30:00,40.08,40.08,40.01,40.07,243900.0,29.2918,29.2918,29.2407,29.2845,243900.0
2015-02-19 13:00:00,40.06,40.08,40.04,40.07,168200.0,29.2772,29.2918,29.2626,29.2845,168200.0
2015-02-19 13:30:00,40.07,40.1,40.05,40.09,157000.0,29.2845,29.3065,29.2699,29.2992,157000.0
2015-02-19 14:00:00,40.09,40.11,40.07,40.07,175900.0,29.2992,29.3138,29.2845,29.2845,175900.0
2015-02-19 14:30:00,40.07,40.09,40.06,40.06,404800.0,29.2845,29.2992,29.2772,29.2772,404800.0
2015-02-19 15:00:00,40.07,40.09,40.06,40.07,213000.0,29.2845,29.2992,29.2772,29.2845,213000.0
2015-02-19 15:30:00,40.07,40.09,40.02,40.06,358100.0,29.2845,29.2992,29.248,29.2772,358100.0
2015-02-20 09:30:00,39.99,40.02,39.92,39.94,227800.0,29.2261,29.248,29.1749,29.1895,227800.0
2015-02-20 10:00:00,39.93,40.07,39.9,40.01,380100.0,29.1822,29.2845,29.1603,29.2407,380100.0
2015-02-20 10:30:00,40.0,40.14,39.97,40.13,607400.0,29.2334,29.3357,29.2115,29.3284,607400.0
2015-02-20 11:00:00,40.13,40.2,40.13,40.19,198100.0,29.3284,29.3795,29.3284,29.3722,198100.0
2015-02-20 11:30:00,40.19,40.21,40.16,40.21,168700.0,29.3722,29.3869,29.3503,29.3869,168700.0
2015-02-20 12:00:00,40.21,40.22,40.16,40.17,111200.0,29.3869,29.3942,29.3503,29.3576,111200.0
2015-02-20 12:30:00,40.18,40.35,40.14,40.31,2141200.0,29.3649,29.4892,29.3357,29.4599,2141200.0
2015-02-20 13:00:00,40.32,40.46,40.31,40.42,208800.0,29.4672,29.5696,29.4599,29.5403,208800.0
2015-02-20 13:30:00,40.42,40.45,40.4,40.44,158100.0,29.5403,29.5623,29.5257,29.5549,158100.0
2015-02-20 14:00:00,40.45,40.49,40.44,40.48,309900.0,29.5623,29.5915,29.5549,29.5842,309900.0
2015-02-20 14:30:00,40.48,40.52,40.46,40.5,223000.0,29.5842,29.6134,29.5696,29.5988,223000.0
2015-02-20 15:00:00,40.51,40.57,40.49,40.51,302200.0,29.6061,29.65,29.5915,29.6061,302200.0
2015-02-20 15:30:00,40.51,40.52,40.45,40.48,501100.0,29.6061,29.6134,29.5623,29.5842,501100.0
2015-02-23 09:30:00,40.26,40.26,40.18,40.25,312600.0,29.4234,29.4234,29.3649,29.4161,312600.0
2015-02-23 10:00:00,40.25,40.27,40.19,40.23,441400.0,29.4161,29.4307,29.3722,29.4015,441400.0
2015-02-23 10:30:00,40.23,40.27,40.21,40.27,201200.0,29.4015,29.4307,29.3869,29.4307,201200.0
2015-02-23 11:00:00,40.26,40.32,40.25,40.32,185200.0,29.4234,29.4672,29.4161,29.4672,185200.0
2015-02-23 11:30:00,40.32,40.35,40.3,40.31,216800.0,29.4672,29.4892,29.4526,29.4599,216800.0
2015-02-23 12:00:00,40.32,40.32,40.26,40.27,115100.0,29.4672,29.4672,29.4234,29.4307,115100.0
2015-02-23 12:30:00,40.27,40.28,40.22,40.24,271000.0,29.4307,29.438,29.3942,29.4088,271000.0
2015-02-23 13:00:00,40.25,40.28,40.24,40.27,201100.0,29.4161,29.438,29.4088,29.4307,201100.0
2015-02-23 13:30:00,40.27,40.33,40.27,40.3,327700.0,29.4307,29.4746,29.4307,29.4526,327700.0
2015-02-23 14:00:00,40.3,40.31,40.28,40.3,478900.0,29.4526,29.4599,29.438,29.4526,478900.0
2015-02-23 14:30:00,40.3,40.3,40.24,40.26,764200.0,29.4526,29.4526,29.4088,29.4234,764200.0
2015-02-23 15:00:00,40.26,40.26,40.23,40.26,261600.0,29.4234,29.4234,29.4015,29.4234,261600.0
2015-02-23 15:30:00,40.25,40.3,40.25,40.3,515000.0,29.4161,29.4526,29.4161,29.4526,515000.0
2015-02-24 09:30:00,40.31,40.32,40.26,40.29,360800.0,29.4599,29.4672,29.4234,29.4453,360800.0
2015-02-24 10:00:00,40.29,40.42,40.2,40.4,610200.0,29.4453,29.5403,29.3795,29.5257,610200.0
2015-02-24 10:30:00,40.41,40.52,40.41,40.51,185000.0,29.533,29.6134,29.533,29.6061,185000.0
2015-02-24 11:00:00,40.51,40.58,40.5,40.52,293900.0,29.6061,29.6573,29.5988,29.6134,293900.0
2015-02-24 11:30:00,40.53,40.53,40.43,40.43,245900.0,29.6207,29.6207,29.5476,29.5476,245900.0
2015-02-24 12:00:00,40.43,40.49,40.42,40.46,446100.0,29.5476,29.5915,29.5403,29.5696,446100.0
2015-02-24 12:30:00,40.46,40.52,40.43,40.51,320400.0,29.5696,29.6134,29.5476,29.6061,320400.0
2015-02-24 13:00:00,40.51,40.51,40.47,40.49,142200.0,29.6061,29.6061,29.5769,29.5915,142200.0
2015-02-24 13:30:00,40.49,40.53,40.49,40.53,164000.0,29.5915,29.6207,29.5915,29.6207,164000.0
2015-02-24 14:00:00,40.53,40.55,40.52,40.53,286100.0,29.6207,29.6353,29.6134,29.6207,286100.0
2015-02-24 14:30:00,40.52,40.54,40.51,40.54,263500.0,29.6134,29.628,29.6061,29.628,263500.0
2015-02-24 15:00:00,40.54,40.58,40.52,40.58,183600.0,29.628,29.6573,29.6134,29.6573,183600.0
2015-02-24 15:30:00,40.58,40.58,40.52,40.54,207300.0,29.6573,29.6573,29.6134,29.628,207300.0
2015-02-25 09:30:00,40.52,40.52,40.43,40.45,521000.0,29.6134,29.6134,29.5476,29.5623,521000.0
2015-02-25 10:00:00,40.46,40.51,40.44,40.45,307800.0,29.5696,29.6061,29.5549,29.5623,307800.0
2015-02-25 10:30:00,40.45,40.52,40.44,40.49,382300.0,29.5623,29.6134,29.5549,29.5915,382300.0
2015-02-25 11:00:00,40.49,40.54,40.48,40.52,297200.0,29.5915,29.628,29.5842,29.6134,297200.0
2015-02-25 11:30:00,40.52,40.55,40.51,40.54,369600.0,29.6134,29.6353,29.6061,29.628,369600.0
2015-02-25 12:00:00,40.54,40.54,40.51,40.52,90700.0,29.628,29.628,29.6061,29.6134,90700.0
2015-02-25 12:30:00,40.52,40.56,40.51,40.55,174600.0,29.6134,29.6426,29.6061,29.6353,174600.0
2015-02-25 13:00:00,40.55,40.57,40.53,40.57,152100.0,29.6353,29.65,29.6207,29.65,152100.0
2015-02-25 13:30:00,40.57,40.62,40.57,40.61,207500.0,29.65,29.6865,29.65,29.6792,207500.0
2015-02-25 14:00:00,40.61,40.62,40.58,40.6,133700.0,29.6792,29.6865,29.6573,29.6719,133700.0
2015-02-25 14:30:00,40.59,40.6,40.52,40.56,182900.0,29.6646,29.6719,29.6134,29.6426,182900.0
2015-02-25 15:00:00,40.55,40.56,40.51,40.53,187000.0,29.6353,29.6426,29.6061,29.6207,187000.0
2015-02-25 15:30:00,40.52,40.57,40.52,40.57,441000.0,29.6134,29.65,29.6134,29.65,441000.0
2015-02-26 09:30:00,40.53,40.56,40.48,40.48,310900.0,29.6207,29.6426,29.5842,29.5842,310900.0
2015-02-26 10:00:00,40.49,40.5,40.45,40.47,311000.0,29.5915,29.5988,29.5623,29.5769,311000.0
2015-02-26 10:30:00,40.47,40.53,40.45,40.51,568400.0,29.5769,29.6207,29.5623,29.6061,568400.0
2015-02-26 11:00:00,40.51,40.57,40.5,40.55,190800.0,29.6061,29.65,29.5988,29.6353,190800.0
2015-02-26 11:30:00,40.56,40.58,40.54,40.56,142500.0,29.6426,29.6573,29.628,29.6426,142500.0
2015-02-26 12:00:00,40.56,40.57,40.48,40.5,195700.0,29.6426,29.65,29.5842,29.5988,195700.0
2015-02-26 12:30:00,40.5,40.53,40.48,40.51,144200.0,29.5988,29.6207,29.5842,29.6061,144200.0
2015-02-26 13:00:00,40.51,40.52,40.46,40.48,390600.0,29.6061,29.6134,29.5696,29.5842,390600.0
2015-02-26 13:30:00,40.48,40.5,40.47,40.5,170900.0,29.5842,29.5988,29.5769,29.5988,170900.0
2015-02-26 14:00:00,40.5,40.51,40.43,40.44,610500.0,29.5988,29.6061,29.5476,29.5549,610500.0
2015-02-26 14:30:00,40.45,40.46,40.42,40.42,250600.0,29.5623,29.5696,29.5403,29.5403,250600.0
2015-02-26 15:00:00,40.42,40.48,40.39,40.47,340800.0,29.5403,29.5842,29.5184,29.5769,340800.0
2015-02-26 15:30:00,40.47,40.51,40.45,40.48,383400.0,29.5769,29.6061,29.5623,29.5842,383400.0
2015-02-27 09:30:00,40.55,40.56,40.45,40.49,288700.0,29.6353,29.6426,29.5623,29.5915,288700.0
2015-02-27 10:00:00,40.5,40.56,40.49,40.55,351800.0,29.5988,29.6426,29.5915,29.6353,351800.0
2015-02-27 10:30:00,40.55,40.65,40.54,40.63,163200.0,29.6353,29.7084,29.628,29.6938,163200.0
2015-02-27 11:00:00,40.63,40.65,40.56,40.57,296300.0,29.6938,29.7084,29.6426,29.65,296300.0
2015-02-27 11:30:00,40.57,40.62,40.55,40.57,662900.0,29.65,29.6865,29.6353,29.65,662900.0
2015-02-27 12:00:00,40.57,40.58,40.54,40.57,171400.0,29.65,29.6573,29.628,29.65,171400.0
2015-02-27 12:30:00,40.57,40.57,40.54,40.57,77100.0,29.65,29.65,29.628,29.65,77100.0
2015-02-27 13:00:00,40.57,40.58,40.54,40.55,247500.0,29.65,29.6573,29.628,29.6353,247500.0
2015-02-27 13:30:00,40.55,40.58,40.54,40.58,735400.0,29.6353,29.6573,29.628,29.6573,735400.0
2015-02-27 14:00:00,40.59,40.59,40.56,40.58,315600.0,29.6646,29.6646,29.6426,29.6573,315600.0
2015-02-27 14:30:00,40.59,40.59,40.52,40.53,200500.0,29.6646,29.6646,29.6134,29.6207,200500.0
2015-02-27 15:00:00,40.53,40.54,40.49,40.53,215200.0,29.6207,29.628,29.5915,29.6207,215200.0
2015-02-27 15:30:00,40.54,40.54,40.48,40.49,578700.0,29.628,29.628,29.5842,29.5915,578700.0
2015-03-02 09:30:00,40.52,40.52,40.45,40.49,682700.0,29.6134,29.6134,29.5623,29.5915,682700.0
2015-03-02 10:00:00,40.48,40.52,40.47,40.48,485900.0,29.5842,29.6134,29.5769,29.5842,485900.0
2015-03-02 10:30:00,40.48,40.49,40.43,40.46,269800.0,29.5842,29.5915,29.5476,29.5696,269800.0
2015-03-02 11:00:00,40.46,40.48,40.45,40.45,744400.0,29.5696,29.5842,29.5623,29.5623,744400.0
2015-03-02 11:30:00,40.46,40.52,40.46,40.5,217900.0,29.5696,29.6134,29.5696,29.5988,217900.0
2015-03-02 12:00:00,40.49,40.5,40.41,40.44,198500.0,29.5915,29.5988,29.533,29.5549,198500.0
2015-03-02 12:30:00,40.44,40.46,40.43,40.45,117800.0,29.5549,29.5696,29.5476,29.5623,117800.0
2015-03-02 13:00:00,40.45,40.49,40.44,40.48,175700.0,29.5623,29.5915,29.5549,29.5842,175700.0
2015-03-02 13:30:00,40.49,40.52,40.48,40.51,234400.0,29.5915,29.6134,29.5842,29.6061,234400.0
2015-03-02 14:00:00,40.5,40.53,40.49,40.5,274200.0,29.5988,29.6207,29.5915,29.5988,274200.0
2015-03-02 14:30:00,40.5,40.51,40.49,40.5,223900.0,29.5988,29.6061,29.5915,29.5988,223900.0
2015-03-02 15:00:00,40.51,40.52,40.5,40.52,364700.0,29.6061,29.6134,29.5988,29.6134,364700.0
2015-03-02 15:30:00,40.51,40.57,40.51,40.57,482300.0,29.6061,29.65,29.6061,29.65,482300.0
2015-03-03 09:30:00,40.48,40.48,40.4,40.43,276200.0,29.5842,29.5842,29.5257,29.5476,276200.0
2015-03-03 10:00:00,40.43,40.47,40.41,40.41,652000.0,29.5476,29.5769,29.533,29.533,652000.0
2015-03-03 10:30:00,40.41,40.42,40.33,40.34,231200.0,29.533,29.5403,29.4746,29.4819,231200.0
2015-03-03 11:00:00,40.33,40.34,40.26,40.3,235400.0,29.4746,29.4819,29.4234,29.4526,235400.0
2015-03-03 11:30:00,40.31,40.31,40.24,40.27,507000.0,29.4599,29.4599,29.4088,29.4307,507000.0
2015-03-03 12:00:00,40.27,40.29,40.23,40.25,177700.0,29.4307,29.4453,29.4015,29.4161,177700.0
2015-03-03 12:30:00,40.24,40.31,40.24,40.3,240600.0,29.4088,29.4599,29.4088,29.4526,240600.0
2015-03-03 13:00:00,40.31,40.33,40.27,40.3,344800.0,29.4599,29.4746,29.4307,29.4526,344800.0
2015-03-03 13:30:00,40.31,40.32,40.29,40.3,145900.0,29.4599,29.4672,29.4453,29.4526,145900.0
2015-03-03 14:00:00,40.29,40.35,40.29,40.35,376500.0,29.4453,29.4892,29.4453,29.4892,376500.0
2015-03-03 14:30:00,40.34,40.35,40.3,40.32,147400.0,29.4819,29.4892,29.4526,29.4672,147400.0
2015-03-03 15:00:00,40.31,40.33,40.28,40.32,502200.0,29.4599,29.4746,29.438,29.4672,502200.0
2015-03-03 15:30:00,40.32,40.33,40.29,40.32,505800.0,29.4672,29.4746,29.4453,29.4672,505800.0
2015-03-04 09:30:00,40.15,40.15,39.93,39.95,275000.0,29.343,29.343,29.1822,29.1968,275000.0
2015-03-04 10:00:00,39.96,39.99,39.89,39.97,384300.0,29.2041,29.2261,29.153,29.2115,384300.0
2015-03-04 10:30:00,39.96,40.04,39.93,40.03,227600.0,29.2041,29.2626,29.1822,29.2553,227600.0
2015-03-04 11:00:00,40.04,40.1,40.03,40.07,226400.0,29.2626,29.3065,29.2553,29.2845,226400.0
2015-03-04 11:30:00,40.07,40.12,40.06,40.09,181800.0,29.2845,29.3211,29.2772,29.2992,181800.0
2015-03-04 12:00:00,40.1,40.19,40.09,40.17,150300.0,29.3065,29.3722,29.2992,29.3576,150300.0
2015-03-04 12:30:00,40.16,40.18,40.15,40.16,233400.0,29.3503,29.3649,29.343,29.3503,233400.0
2015-03-04 13:00:00,40.15,40.18,40.14,40.17,412900.0,29.343,29.3649,29.3357,29.3576,412900.0
2015-03-04 13:30:00,40.17,40.18,40.11,40.12,258400.0,29.3576,29.3649,29.3138,29.3211,258400.0
2015-03-04 14:00:00,40.12,40.16,40.11,40.14,274800.0,29.3211,29.3503,29.3138,29.3357,274800.0
2015-03-04 14:30:00,40.13,40.18,40.11,40.18,882100.0,29.3284,29.3649,29.3138,29.3649,882100.0
2015-03-04 15:00:00,40.18,40.18,40.14,40.16,380200.0,29.3649,29.3649,29.3357,29.3503,380200.0
2015-03-04 15:30:00,40.17,40.19,40.15,40.15,315000.0,29.3576,29.3722,29.343,29.343,315000.0
2015-03-05 09:30:00,40.33,40.34,40.24,40.32,608900.0,29.4746,29.4819,29.4088,29.4672,608900.0
2015-03-05 10:00:00,40.32,40.38,40.29,40.38,350200.0,29.4672,29.5111,29.4453,29.5111,350200.0
2015-03-05 10:30:00,40.38,40.4,40.34,40.36,531300.0,29.5111,29.5257,29.4819,29.4965,531300.0
2015-03-05 11:00:00,40.36,40.36,40.26,40.27,269900.0,29.4965,29.4965,29.4234,29.4307,269900.0
2015-03-05 11:30:00,40.27,40.29,40.25,40.27,325500.0,29.4307,29.4453,29.4161,29.4307,325500.0
2015-03-05 12:00:00,40.27,40.28,40.23,40.25,341800.0,29.4307,29.438,29.4015,29.4161,341800.0
2015-03-05 12:30:00,40.25,40.26,40.2,40.21,251400.0,29.4161,29.4234,29.3795,29.3869,251400.0
2015-03-05 13:00:00,40.2,40.26,40.2,40.25,221000.0,29.3795,29.4234,29.3795,29.4161,221000.0
2015-03-05 13:30:00,40.26,40.29,40.24,40.28,288700.0,29.4234,29.4453,29.4088,29.438,288700.0
2015-03-05 14:00:00,40.27,40.31,40.27,40.28,270400.0,29.4307,29.4599,29.4307,29.438,270400.0
2015-03-05 14:30:00,40.29,40.32,40.27,40.31,661400.0,29.4453,29.4672,29.4307,29.4599,661400.0
2015-03-05 15:00:00,40.3,40.31,40.27,40.31,244300.0,29.4526,29.4599,29.4307,29.4599,244300.0
2015-03-05 15:30:00,40.3,40.31,40.27,40.28,2771800.0,29.4526,29.4599,29.4307,29.438,2771800.0
2015-03-06 09:30:00,40.02,40.06,39.97,39.99,379100.0,29.248,29.2772,29.2115,29.2261,379100.0
2015-03-06 10:00:00,39.99,40.06,39.97,40.05,302200.0,29.2261,29.2772,29.2115,29.2699,302200.0
2015-03-06 10:30:00,40.04,40.06,39.97,39.98,146900.0,29.2626,29.2772,29.2115,29.2188,146900.0
2015-03-06 11:00:00,39.98,39.98,39.9,39.92,190000.0,29.2188,29.2188,29.1603,29.1749,190000.0
2015-03-06 11:30:00,39.9,39.91,39.78,39.81,224000.0,29.1603,29.1676,29.0726,29.0945,224000.0
2015-03-06 12:00:00,39.81,39.85,39.72,39.75,163600.0,29.0945,29.1238,29.0287,29.0507,163600.0
2015-03-06 12:30:00,39.75,39.81,39.73,39.77,155700.0,29.0507,29.0945,29.0361,29.0653,155700.0
2015-03-06 13:00:00,39.78,39.79,39.73,39.77,237000.0,29.0726,29.0799,29.0361,29.0653,237000.0
2015-03-06 13:30:00,39.76,39.79,39.72,39.79,495100.0,29.058,29.0799,29.0287,29.0799,495100.0
2015-03-06 14:00:00,39.78,39.84,39.77,39.78,406700.0,29.0726,29.1164,29.0653,29.0726,406700.0
2015-03-06 14:30:00,39.78,39.8,39.73,39.73,309300.0,29.0726,29.0872,29.0361,29.0361,309300.0
2015-03-06 15:00:00,39.73,39.78,39.72,39.73,394600.0,29.0361,29.0726,29.0287,29.0361,394600.0
2015-03-06 15:30:00,39.73,39.75,39.7,39.75,343600.0,29.0361,29.0507,29.0141,29.0507,343600.0
2015-03-09 09:30:00,39.75,39.78,39.7,39.72,279900.0,29.0507,29.0726,29.0141,29.0287,279900.0
2015-03-09 10:00:00,39.73,39.76,39.7,39.72,265500.0,29.0361,29.058,29.0141,29.0287,265500.0
2015-03-09 10:30:00,39.72,39.73,39.69,39.69,322200.0,29.0287,29.0361,29.0068,29.0068,322200.0
2015-03-09 11:00:00,39.69,39.74,39.68,39.72,267900.0,29.0068,29.0434,28.9995,29.0287,267900.0
2015-03-09 11:30:00,39.72,39.75,39.68,39.69,174400.0,29.0287,29.0507,28.9995,29.0068,174400.0
2015-03-09 12:00:00,39.69,39.72,39.66,39.71,166900.0,29.0068,29.0287,28.9849,29.0214,166900.0
2015-03-09 12:30:00,39.7,39.75,39.69,39.73,528000.0,29.0141,29.0507,29.0068,29.0361,528000.0
2015-03-09 13:00:00,39.73,39.76,39.72,39.75,1169600.0,29.0361,29.058,29.0287,29.0507,1169600.0
2015-03-09 13:30:00,39.75,39.8,39.75,39.78,468600.0,29.0507,29.0872,29.0507,29.0726,468600.0
2015-03-09 14:00:00,39.78,39.79,39.76,39.77,162200.0,29.0726,29.0799,29.058,29.0653,162200.0
2015-03-09 14:30:00,39.77,39.8,39.75,39.79,211000.0,29.0653,29.0872,29.0507,29.0799,211000.0
2015-03-09 15:00:00,39.79,39.8,39.77,39.8,211100.0,29.0799,29.0872,29.0653,29.0872,211100.0
2015-03-09 15:30:00,39.79,39.83,39.76,39.77,373700.0,29.0799,29.1091,29.058,29.0653,373700.0
2015-03-10 09:30:00,39.21,39.21,39.1,39.11,414500.0,28.656,28.656,28.5756,28.5829,414500.0
2015-03-10 10:00:00,39.11,39.12,39.02,39.05,677400.0,28.5829,28.5902,28.5172,28.5391,677400.0
2015-03-10 10:30:00,39.05,39.16,39.02,39.13,823600.0,28.5391,28.6195,28.5172,28.5976,823600.0
2015-03-10 11:00:00,39.13,39.18,39.11,39.12,428100.0,28.5976,28.6341,28.5829,28.5902,428100.0
2015-03-10 11:30:00,39.12,39.14,38.97,38.97,234600.0,28.5902,28.6049,28.4806,28.4806,234600.0
2015-03-10 12:00:00,38.97,39.0,38.92,38.94,169000.0,28.4806,28.5025,28.4441,28.4587,169000.0
2015-03-10 12:30:00,38.93,38.99,38.9,38.96,272400.0,28.4514,28.4952,28.4295,28.4733,272400.0
2015-03-10 13:00:00,38.97,39.01,38.94,38.98,403700.0,28.4806,28.5099,28.4587,28.4879,403700.0
2015-03-10 13:30:00,38.98,39.0,38.96,38.99,435900.0,28.4879,28.5025,28.4733,28.4952,435900.0
2015-03-10 14:00:00,39.0,39.04,38.95,38.96,340000.0,28.5025,28.5318,28.466,28.4733,340000.0
2015-03-10 14:30:00,38.95,38.98,38.92,38.93,180300.0,28.466,28.4879,28.4441,28.4514,180300.0
2015-03-10 15:00:00,38.93,38.98,38.92,38.94,350900.0,28.4514,28.4879,28.4441,28.4587,350900.0
2015-03-10 15:30:00,38.95,38.96,38.91,38.92,475900.0,28.466,28.4733,28.4368,28.4441,475900.0
2015-03-11 09:30:00,39.1,39.1,38.97,39.02,244100.0,28.5756,28.5756,28.4806,28.5172,244100.0
2015-03-11 10:00:00,39.02,39.05,38.96,39.0,233300.0,28.5172,28.5391,28.4733,28.5025,233300.0
2015-03-11 10:30:00,39.0,39.0,38.86,38.9,242800.0,28.5025,28.5025,28.4002,28.4295,242800.0
2015-03-11 11:00:00,38.9,39.04,38.86,39.04,243800.0,28.4295,28.5318,28.4002,28.5318,243800.0
2015-03-11 11:30:00,39.04,39.08,39.01,39.03,520000.0,28.5318,28.561,28.5099,28.5245,520000.0
2015-03-11 12:00:00,39.04,39.11,39.02,39.08,137400.0,28.5318,28.5829,28.5172,28.561,137400.0
2015-03-11 12:30:00,39.07,39.09,39.03,39.05,210900.0,28.5537,28.5683,28.5245,28.5391,210900.0
2015-03-11 13:00:00,39.06,39.07,39.01,39.01,261100.0,28.5464,28.5537,28.5099,28.5099,261100.0
2015-03-11 13:30:00,39.02,39.02,38.9,38.98,213800.0,28.5172,28.5172,28.4295,28.4879,213800.0
2015-03-11 14:00:00,38.98,39.07,38.97,39.03,480700.0,28.4879,28.5537,28.4806,28.5245,480700.0
2015-03-11 14:30:00,39.03,39.1,39.03,39.07,299800.0,28.5245,28.5756,28.5245,28.5537,299800.0
2015-03-11 15:00:00,39.07,39.08,39.02,39.03,193100.0,28.5537,28.561,28.5172,28.5245,193100.0
2015-03-11 15:30:00,39.03,39.04,38.99,39.03,291600.0,28.5245,28.5318,28.4952,28.5245,291600.0
2015-03-12 09:30:00,39.65,39.7,39.23,39.46,328300.0,28.9776,29.0141,28.6706,28.8387,328300.0
2015-03-12 10:00:00,39.46,39.49,39.41,39.49,728600.0,28.8387,28.8607,28.8022,28.8607,728600.0
2015-03-12 10:30:00,39.48,39.53,39.43,39.5,264000.0,28.8533,28.8899,28.8168,28.868,264000.0
2015-03-12 11:00:00,39.51,39.52,39.45,39.5,258200.0,28.8753,28.8826,28.8314,28.868,258200.0
2015-03-12 11:30:00,39.5,39.51,39.43,39.44,540500.0,28.868,28.8753,28.8168,28.8241,540500.0
2015-03-12 12:00:00,39.45,39.46,39.42,39.42,204500.0,28.8314,28.8387,28.8095,28.8095,204500.0
2015-03-12 12:30:00,39.43,39.43,39.33,39.4,243300.0,28.8168,28.8168,28.7437,28.7949,243300.0
2015-03-12 13:00:00,39.39,39.42,39.36,39.37,190400.0,28.7876,28.8095,28.7656,28.773,190400.0
2015-03-12 13:30:00,39.37,39.43,39.35,39.42,205800.0,28.773,28.8168,28.7583,28.8095,205800.0
2015-03-12 14:00:00,39.41,39.44,39.39,39.43,827100.0,28.8022,28.8241,28.7876,28.8168,827100.0
2015-03-12 14:30:00,39.43,39.44,39.4,39.43,413500.0,28.8168,28.8241,28.7949,28.8168,413500.0
2015-03-12 15:00:00,39.43,39.47,39.43,39.47,609500.0,28.8168,28.846,28.8168,28.846,609500.0
2015-03-12 15:30:00,39.47,39.52,39.45,39.51,318100.0,28.846,28.8826,28.8314,28.8753,318100.0
2015-03-13 09:30:00,39.23,39.23,39.13,39.14,849400.0,28.6706,28.6706,28.5976,28.6049,849400.0
2015-03-13 10:00:00,39.14,39.16,39.05,39.11,270600.0,28.6049,28.6195,28.5391,28.5829,270600.0
2015-03-13 10:30:00,39.1,39.14,39.06,39.06,147500.0,28.5756,28.6049,28.5464,28.5464,147500.0
2015-03-13 11:00:00,39.06,39.17,39.06,39.07,194000.0,28.5464,28.6268,28.5464,28.5537,194000.0
2015-03-13 11:30:00,39.07,39.16,39.04,39.15,338900.0,28.5537,28.6195,28.5318,28.6122,338900.0
2015-03-13 12:00:00,39.15,39.2,39.12,39.17,171400.0,28.6122,28.6487,28.5902,28.6268,171400.0
2015-03-13 12:30:00,39.17,39.24,39.17,39.22,165300.0,28.6268,28.6779,28.6268,28.6633,165300.0
2015-03-13 13:00:00,39.22,39.22,39.08,39.1,221300.0,28.6633,28.6633,28.561,28.5756,221300.0
2015-03-13 13:30:00,39.1,39.18,39.09,39.17,212200.0,28.5756,28.6341,28.5683,28.6268,212200.0
2015-03-13 14:00:00,39.16,39.18,39.12,39.16,273700.0,28.6195,28.6341,28.5902,28.6195,273700.0
2015-03-13 14:30:00,39.18,39.18,39.11,39.15,291000.0,28.6341,28.6341,28.5829,28.6122,291000.0
2015-03-13 15:00:00,39.16,39.24,39.15,39.24,286700.0,28.6195,28.6779,28.6122,28.6779,286700.0
2015-03-13 15:30:00,39.25,39.31,39.22,39.28,391800.0,28.6853,28.7291,28.6633,28.7072,391800.0
2015-03-16 09:30:00,39.57,39.7,39.54,39.67,223000.0,28.9191,29.0141,28.8972,28.9922,223000.0
2015-03-16 10:00:00,39.67,39.72,39.62,39.64,1054500.0,28.9922,29.0287,28.9557,28.9703,1054500.0
2015-03-16 10:30:00,39.63,39.65,39.59,39.64,313200.0,28.963,28.9776,28.9337,28.9703,313200.0
2015-03-16 11:00:00,39.64,39.7,39.63,39.68,140800.0,28.9703,29.0141,28.963,28.9995,140800.0
2015-03-16 11:30:00,39.68,39.77,39.67,39.72,914800.0,28.9995,29.0653,28.9922,29.0287,914800.0
2015-03-16 12:00:00,39.72,39.75,39.67,39.72,266300.0,29.0287,29.0507,28.9922,29.0287,266300.0
2015-03-16 12:30:00,39.72,39.78,39.7,39.75,138400.0,29.0287,29.0726,29.0141,29.0507,138400.0
2015-03-16 13:00:00,39.75,39.77,39.72,39.73,146800.0,29.0507,29.0653,29.0287,29.0361,146800.0
2015-03-16 13:30:00,39.72,39.76,39.71,39.73,138000.0,29.0287,29.058,29.0214,29.0361,138000.0
2015-03-16 14:00:00,39.73,39.73,39.71,39.72,151000.0,29.0361,29.0361,29.0214,29.0287,151000.0
2015-03-16 14:30:00,39.71,39.75,39.7,39.72,295100.0,29.0214,29.0507,29.0141,29.0287,295100.0
2015-03-16 15:00:00,39.74,39.75,39.69,39.72,167300.0,29.0434,29.0507,29.0068,29.0287,167300.0
2015-03-16 15:30:00,39.72,39.74,39.7,39.71,373900.0,29.0287,29.0434,29.0141,29.0214,373900.0
2015-03-17 09:30:00,39.57,39.59,39.51,39.58,590400.0,28.9191,28.9337,28.8753,28.9264,590400.0
2015-03-17 10:00:00,39.58,39.6,39.53,39.57,469100.0,28.9264,28.941,28.8899,28.9191,469100.0
2015-03-17 10:30:00,39.58,39.61,39.53,39.55,173000.0,28.9264,28.9484,28.8899,28.9045,173000.0
2015-03-17 11:00:00,39.55,39.55,39.46,39.54,245700.0,28.9045,28.9045,28.8387,28.8972,245700.0
2015-03-17 11:30:00,39.53,39.57,39.5,39.57,984200.0,28.8899,28.9191,28.868,28.9191,984200.0
2015-03-17 12:00:00,39.57,39.57,39.5,39.55,185200.0,28.9191,28.9191,28.868,28.9045,185200.0
2015-03-17 12:30:00,39.55,39.6,39.52,39.59,162100.0,28.9045,28.941,28.8826,28.9337,162100.0
2015-03-17 13:00:00,39.59,39.64,39.57,39.62,174400.0,28.9337,28.9703,28.9191,28.9557,174400.0
2015-03-17 13:30:00,39.61,39.65,39.6,39.64,224000.0,28.9484,28.9776,28.941,28.9703,224000.0
2015-03-17 14:00:00,39.63,39.66,39.62,39.64,464200.0,28.963,28.9849,28.9557,28.9703,464200.0
2015-03-17 14:30:00,39.64,39.66,39.59,39.64,222100.0,28.9703,28.9849,28.9337,28.9703,222100.0
2015-03-17 15:00:00,39.64,39.69,39.64,39.69,524400.0,28.9703,29.0068,28.9703,29.0068,524400.0
2015-03-17 15:30:00,39.68,39.72,39.65,39.67,732300.0,28.9995,29.0287,28.9776,28.9922,732300.0
2015-03-18 09:30:00,39.8,39.8,39.66,39.71,578600.0,29.0872,29.0872,28.9849,29.0214,578600.0
2015-03-18 10:00:00,39.71,39.77,39.7,39.74,371800.0,29.0214,29.0653,29.0141,29.0434,371800.0
2015-03-18 10:30:00,39.74,39.76,39.69,39.75,900200.0,29.0434,29.058,29.0068,29.0507,900200.0
2015-03-18 11:00:00,39.76,39.8,39.74,39.75,158700.0,29.058,29.0872,29.0434,29.0507,158700.0
2015-03-18 11:30:00,39.75,39.82,39.74,39.8,199700.0,29.0507,29.1018,29.0434,29.0872,199700.0
2015-03-18 12:00:00,39.79,39.84,39.77,39.83,108100.0,29.0799,29.1164,29.0653,29.1091,108100.0
2015-03-18 12:30:00,39.83,39.91,39.82,39.86,90600.0,29.1091,29.1676,29.1018,29.1311,90600.0
2015-03-18 13:00:00,39.86,39.88,39.83,39.86,224100.0,29.1311,29.1457,29.1091,29.1311,224100.0
2015-03-18 13:30:00,39.86,39.88,39.79,39.88,137400.0,29.1311,29.1457,29.0799,29.1457,137400.0
2015-03-18 14:00:00,39.93,40.5,39.88,40.35,1006500.0,29.1822,29.5988,29.1457,29.4892,1006500.0
2015-03-18 14:30:00,40.34,40.46,40.24,40.29,739900.0,29.4819,29.5696,29.4088,29.4453,739900.0
2015-03-18 15:00:00,40.29,40.57,40.28,40.49,372600.0,29.4453,29.65,29.438,29.5915,372600.0
2015-03-18 15:30:00,40.49,40.52,40.39,40.51,840800.0,29.5915,29.6134,29.5184,29.6061,840800.0
2015-03-19 09:30:00,40.07,40.1,39.98,40.02,425700.0,29.2845,29.3065,29.2188,29.248,425700.0
2015-03-19 10:00:00,40.03,40.13,39.99,40.05,234800.0,29.2553,29.3284,29.2261,29.2699,234800.0
2015-03-19 10:30:00,40.05,40.05,39.96,40.0,423600.0,29.2699,29.2699,29.2041,29.2334,423600.0
2015-03-19 11:00:00,40.0,40.08,39.99,40.04,321700.0,29.2334,29.2918,29.2261,29.2626,321700.0
2015-03-19 11:30:00,40.05,40.05,39.92,39.95,195000.0,29.2699,29.2699,29.1749,29.1968,195000.0
2015-03-19 12:00:00,39.96,40.03,39.93,40.02,228400.0,29.2041,29.2553,29.1822,29.248,228400.0
2015-03-19 12:30:00,40.03,40.03,39.95,39.97,215500.0,29.2553,29.2553,29.1968,29.2115,215500.0
2015-03-19 13:00:00,39.96,40.05,39.94,40.05,183500.0,29.2041,29.2699,29.1895,29.2699,183500.0
2015-03-19 13:30:00,40.05,40.06,39.98,39.98,108800.0,29.2699,29.2772,29.2188,29.2188,108800.0
2015-03-19 14:00:00,39.98,40.02,39.95,39.99,181200.0,29.2188,29.248,29.1968,29.2261,181200.0
2015-03-19 14:30:00,40.0,40.07,39.96,40.07,275600.0,29.2334,29.2845,29.2041,29.2845,275600.0
2015-03-19 15:00:00,40.07,40.09,40.0,40.02,1093000.0,29.2845,29.2992,29.2334,29.248,1093000.0
2015-03-19 15:30:00,40.02,40.05,40.0,40.0,392800.0,29.248,29.2699,29.2334,29.2334,392800.0
2015-03-20 09:30:00,40.72,40.72,40.54,40.64,354300.0,29.7596,29.7596,29.628,29.7011,354300.0
2015-03-20 10:00:00,40.64,40.71,40.61,40.64,209700.0,29.7011,29.7523,29.6792,29.7011,209700.0
2015-03-20 10:30:00,40.63,40.7,40.63,40.69,173500.0,29.6938,29.745,29.6938,29.7377,173500.0
2015-03-20 11:00:00,40.69,40.77,40.68,40.74,197500.0,29.7377,29.7961,29.7303,29.7742,197500.0
2015-03-20 11:30:00,40.74,40.84,40.71,40.83,138700.0,29.7742,29.8473,29.7523,29.84,138700.0
2015-03-20 12:00:00,40.83,40.89,40.83,40.86,126900.0,29.84,29.8838,29.84,29.8619,126900.0
2015-03-20 12:30:00,40.86,40.98,40.86,40.93,260000.0,29.8619,29.9496,29.8619,29.9131,260000.0
2015-03-20 13:00:00,40.93,41.01,40.93,40.98,246100.0,29.9131,29.9715,29.9131,29.9496,246100.0
2015-03-20 13:30:00,40.98,41.0,40.96,40.96,125100.0,29.9496,29.9642,29.935,29.935,125100.0
2015-03-20 14:00:00,40.96,40.98,40.9,40.92,237600.0,29.935,29.9496,29.8911,29.9057,237600.0
2015-03-20 14:30:00,40.91,40.94,40.89,40.91,696400.0,29.8984,29.9204,29.8838,29.8984,696400.0
2015-03-20 15:00:00,40.91,40.92,40.82,40.85,259100.0,29.8984,29.9057,29.8327,29.8546,259100.0
2015-03-20 15:30:00,40.85,40.89,40.84,40.87,475600.0,29.8546,29.8838,29.8473,29.8692,475600.0
2015-03-23 09:30:00,41.03,41.08,40.96,40.97,231500.0,29.9861,30.0227,29.935,29.9423,231500.0
2015-03-23 10:00:00,40.98,41.07,40.97,41.01,266300.0,29.9496,30.0154,29.9423,29.9715,266300.0
2015-03-23 10:30:00,41.01,41.05,40.99,41.02,111700.0,29.9715,30.0008,29.9569,29.9788,111700.0
2015-03-23 11:00:00,41.03,41.03,40.94,40.96,196500.0,29.9861,29.9861,29.9204,29.935,196500.0
2015-03-23 11:30:00,40.95,41.03,40.91,41.03,165100.0,29.9277,29.9861,29.8984,29.9861,165100.0
2015-03-23 12:00:00,41.02,41.09,40.95,41.07,1032000.0,29.9788,30.03,29.9277,30.0154,1032000.0
2015-03-23 12:30:00,41.07,41.12,41.04,41.05,121800.0,30.0154,30.0519,29.9935,30.0008,121800.0
2015-03-23 13:00:00,41.04,41.07,41.03,41.07,150600.0,29.9935,30.0154,29.9861,30.0154,150600.0
2015-03-23 13:30:00,41.07,41.16,41.05,41.08,205700.0,30.0154,30.0812,30.0008,30.0227,205700.0
2015-03-23 14:00:00,41.08,41.13,41.07,41.12,188100.0,30.0227,30.0592,30.0154,30.0519,188100.0
2015-03-23 14:30:00,41.13,41.14,41.08,41.11,181500.0,30.0592,30.0665,30.0227,30.0446,181500.0
2015-03-23 15:00:00,41.12,41.12,41.08,41.12,218700.0,30.0519,30.0519,30.0227,30.0519,218700.0
2015-03-23 15:30:00,41.12,41.15,41.05,41.05,898400.0,30.0519,30.0738,30.0008,30.0008,898400.0
2015-03-24 09:30:00,41.17,41.21,41.06,41.15,262100.0,30.0885,30.1177,30.0081,30.0738,262100.0
2015-03-24 10:00:00,41.15,41.19,41.09,41.13,320200.0,30.0738,30.1031,30.03,30.0592,320200.0
2015-03-24 10:30:00,41.14,41.21,41.12,41.18,237500.0,30.0665,30.1177,30.0519,30.0958,237500.0
2015-03-24 11:00:00,41.18,41.2,41.15,41.18,178900.0,30.0958,30.1104,30.0738,30.0958,178900.0
2015-03-24 11:30:00,41.18,41.19,41.12,41.16,187200.0,30.0958,30.1031,30.0519,30.0812,187200.0
2015-03-24 12:00:00,41.16,41.2,41.14,41.15,326700.0,30.0812,30.1104,30.0665,30.0738,326700.0
2015-03-24 12:30:00,41.15,41.16,41.06,41.09,188900.0,30.0738,30.0812,30.0081,30.03,188900.0
2015-03-24 13:00:00,41.08,41.13,41.06,41.07,171000.0,30.0227,30.0592,30.0081,30.0154,171000.0
2015-03-24 13:30:00,41.07,41.12,41.05,41.11,183400.0,30.0154,30.0519,30.0008,30.0446,183400.0
2015-03-24 14:00:00,41.11,41.12,41.03,41.06,292000.0,30.0446,30.0519,29.9861,30.0081,292000.0
2015-03-24 14:30:00,41.06,41.07,41.03,41.04,392200.0,30.0081,30.0154,29.9861,29.9935,392200.0
2015-03-24 15:00:00,41.05,41.1,41.03,41.04,187100.0,30.0008,30.0373,29.9861,29.9935,187100.0
2015-03-24 15:30:00,41.04,41.07,41.01,41.02,353200.0,29.9935,30.0154,29.9715,29.9788,353200.0
2015-03-25 09:30:00,41.03,41.03,40.86,40.91,1547500.0,30.1198,30.1198,29.995,30.0317,1547500.0
2015-03-25 10:00:00,40.91,40.99,40.9,40.93,434000.0,30.0317,30.0904,30.0244,30.0464,434000.0
2015-03-25 10:30:00,40.92,40.92,40.83,40.89,889400.0,30.039,30.039,29.973,30.017,889400.0
2015-03-25 11:00:00,40.89,40.91,40.82,40.87,466900.0,30.017,30.0317,29.9656,30.0023,466900.0
2015-03-25 11:30:00,40.87,40.87,40.74,40.79,531200.0,30.0023,30.0023,29.9069,29.9436,531200.0
2015-03-25 12:00:00,40.79,40.81,40.73,40.81,225000.0,29.9436,29.9583,29.8996,29.9583,225000.0
2015-03-25 12:30:00,40.8,40.8,40.68,40.75,334700.0,29.9509,29.9509,29.8629,29.9142,334700.0
2015-03-25 13:00:00,40.75,40.76,40.66,40.71,293000.0,29.9142,29.9216,29.8482,29.8849,293000.0
2015-03-25 13:30:00,40.71,40.75,40.68,40.73,306300.0,29.8849,29.9142,29.8629,29.8996,306300.0
2015-03-25 14:00:00,40.72,40.75,40.71,40.73,318500.0,29.8922,29.9142,29.8849,29.8996,318500.0
2015-03-25 14:30:00,40.74,40.75,40.68,40.7,307700.0,29.9069,29.9142,29.8629,29.8775,307700.0
2015-03-25 15:00:00,40.7,40.71,40.64,40.65,430500.0,29.8775,29.8849,29.8335,29.8408,430500.0
2015-03-25 15:30:00,40.65,40.66,40.59,40.61,983400.0,29.8408,29.8482,29.7968,29.8115,983400.0
2015-03-26 09:30:00,40.36,40.37,40.19,40.2,285600.0,29.6279,29.6353,29.5032,29.5105,285600.0
2015-03-26 10:00:00,40.2,40.23,40.04,40.12,231300.0,29.5105,29.5325,29.393,29.4518,231300.0
2015-03-26 10:30:00,40.12,40.23,40.09,40.18,144400.0,29.4518,29.5325,29.4297,29.4958,144400.0
2015-03-26 11:00:00,40.18,40.2,40.12,40.19,245500.0,29.4958,29.5105,29.4518,29.5032,245500.0
2015-03-26 11:30:00,40.2,40.28,40.18,40.28,222800.0,29.5105,29.5692,29.4958,29.5692,222800.0
2015-03-26 12:00:00,40.28,40.32,40.25,40.3,149000.0,29.5692,29.5986,29.5472,29.5839,149000.0
2015-03-26 12:30:00,40.3,40.39,40.27,40.39,168500.0,29.5839,29.65,29.5619,29.65,168500.0
2015-03-26 13:00:00,40.38,40.38,40.25,40.29,214700.0,29.6426,29.6426,29.5472,29.5766,214700.0
2015-03-26 13:30:00,40.29,40.35,40.26,40.32,177500.0,29.5766,29.6206,29.5545,29.5986,177500.0
2015-03-26 14:00:00,40.31,40.33,40.27,40.29,186100.0,29.5912,29.6059,29.5619,29.5766,186100.0
2015-03-26 14:30:00,40.29,40.33,40.25,40.26,222600.0,29.5766,29.6059,29.5472,29.5545,222600.0
2015-03-26 15:00:00,40.25,40.29,40.25,40.27,342100.0,29.5472,29.5766,29.5472,29.5619,342100.0
2015-03-26 15:30:00,40.28,40.33,40.25,40.28,346400.0,29.5692,29.6059,29.5472,29.5692,346400.0
2015-03-27 09:30:00,40.28,40.31,40.2,40.31,263600.0,29.5692,29.5912,29.5105,29.5912,263600.0
2015-03-27 10:00:00,40.29,40.34,40.22,40.31,240200.0,29.5766,29.6133,29.5252,29.5912,240200.0
2015-03-27 10:30:00,40.3,40.37,40.24,40.36,552700.0,29.5839,29.6353,29.5399,29.6279,552700.0
2015-03-27 11:00:00,40.36,40.36,40.28,40.3,126700.0,29.6279,29.6279,29.5692,29.5839,126700.0
2015-03-27 11:30:00,40.3,40.33,40.24,40.31,134600.0,29.5839,29.6059,29.5399,29.5912,134600.0
2015-03-27 12:00:00,40.31,40.37,40.27,40.3,204800.0,29.5912,29.6353,29.5619,29.5839,204800.0
2015-03-27 12:30:00,40.29,40.36,40.29,40.36,105300.0,29.5766,29.6279,29.5766,29.6279,105300.0
2015-03-27 13:00:00,40.36,40.37,40.31,40.33,103300.0,29.6279,29.6353,29.5912,29.6059,103300.0
2015-03-27 13:30:00,40.33,40.34,40.28,40.33,134300.0,29.6059,29.6133,29.5692,29.6059,134300.0
2015-03-27 14:00:00,40.32,40.36,40.31,40.34,122700.0,29.5986,29.6279,29.5912,29.6133,122700.0
2015-03-27 14:30:00,40.35,40.36,40.31,40.35,182900.0,29.6206,29.6279,29.5912,29.6206,182900.0
2015-03-27 15:00:00,40.36,40.38,40.33,40.35,171600.0,29.6279,29.6426,29.6059,29.6206,171600.0
2015-03-27 15:30:00,40.36,40.42,40.34,40.36,564900.0,29.6279,29.672,29.6133,29.6279,564900.0
2015-03-30 09:30:00,40.43,40.45,40.36,40.41,435700.0,29.6793,29.694,29.6279,29.6647,435700.0
2015-03-30 10:00:00,40.41,40.46,40.36,40.41,760600.0,29.6647,29.7014,29.6279,29.6647,760600.0
2015-03-30 10:30:00,40.42,40.47,40.4,40.41,377100.0,29.672,29.7087,29.6573,29.6647,377100.0
2015-03-30 11:00:00,40.41,40.43,40.39,40.41,218200.0,29.6647,29.6793,29.65,29.6647,218200.0
2015-03-30 11:30:00,40.41,40.42,40.38,40.42,571000.0,29.6647,29.672,29.6426,29.672,571000.0
2015-03-30 12:00:00,40.42,40.45,40.4,40.44,511800.0,29.672,29.694,29.6573,29.6867,511800.0
2015-03-30 12:30:00,40.44,40.45,40.42,40.45,291500.0,29.6867,29.694,29.672,29.694,291500.0
2015-03-30 13:00:00,40.45,40.5,40.44,40.47,790100.0,29.694,29.7307,29.6867,29.7087,790100.0
2015-03-30 13:30:00,40.48,40.48,40.41,40.43,506000.0,29.716,29.716,29.6647,29.6793,506000.0
2015-03-30 14:00:00,40.43,40.49,40.42,40.49,304800.0,29.6793,29.7234,29.672,29.7234,304800.0
2015-03-30 14:30:00,40.49,40.49,40.46,40.49,171800.0,29.7234,29.7234,29.7014,29.7234,171800.0
2015-03-30 15:00:00,40.49,40.49,40.42,40.44,404200.0,29.7234,29.7234,29.672,29.6867,404200.0
2015-03-30 15:30:00,40.44,40.45,40.4,40.4,589000.0,29.6867,29.694,29.6573,29.6573,589000.0
2015-03-31 09:30:00,39.75,39.86,39.75,39.84,527700.0,29.1802,29.2609,29.1802,29.2462,527700.0
2015-03-31 10:00:00,39.83,39.94,39.82,39.91,231400.0,29.2389,29.3196,29.2315,29.2976,231400.0
2015-03-31 10:30:00,39.92,40.05,39.91,39.91,145400.0,29.3049,29.4004,29.2976,29.2976,145400.0
2015-03-31 11:00:00,39.92,39.96,39.88,39.91,304900.0,29.3049,29.3343,29.2756,29.2976,304900.0
2015-03-31 11:30:00,39.91,39.91,39.82,39.84,225700.0,29.2976,29.2976,29.2315,29.2462,225700.0
2015-03-31 12:00:00,39.83,39.84,39.8,39.83,219200.0,29.2389,29.2462,29.2169,29.2389,219200.0
2015-03-31 12:30:00,39.83,39.85,39.81,39.83,155300.0,29.2389,29.2536,29.2242,29.2389,155300.0
2015-03-31 13:00:00,39.84,39.88,39.83,39.88,199200.0,29.2462,29.2756,29.2389,29.2756,199200.0
2015-03-31 13:30:00,39.88,39.89,39.84,39.86,362500.0,29.2756,29.2829,29.2462,29.2609,362500.0
2015-03-31 14:00:00,39.86,39.9,39.85,39.88,161000.0,29.2609,29.2903,29.2536,29.2756,161000.0
2015-03-31 14:30:00,39.88,39.9,39.87,39.89,302700.0,29.2756,29.2903,29.2682,29.2829,302700.0
2015-03-31 15:00:00,39.89,39.9,39.79,39.82,304800.0,29.2829,29.2903,29.2095,29.2315,304800.0
2015-03-31 15:30:00,39.81,39.86,39.78,39.82,976100.0,29.2242,29.2609,29.2022,29.2315,976100.0
2015-04-01 09:30:00,40.05,40.09,39.83,39.86,543200.0,29.4004,29.4297,29.2389,29.2609,543200.0
2015-04-01 10:00:00,39.84,40.04,39.84,40.03,1015400.0,29.2462,29.393,29.2462,29.3857,1015400.0
2015-04-01 10:30:00,40.04,40.1,39.99,40.02,449300.0,29.393,29.4371,29.3563,29.3784,449300.0
2015-04-01 11:00:00,40.02,40.07,40.0,40.03,190900.0,29.3784,29.4151,29.3637,29.3857,190900.0
2015-04-01 11:30:00,40.02,40.05,39.98,39.99,523600.0,29.3784,29.4004,29.349,29.3563,523600.0
2015-04-01 12:00:00,40.0,40.04,39.95,40.04,429400.0,29.3637,29.393,29.327,29.393,429400.0
2015-04-01 12:30:00,40.03,40.06,40.01,40.05,2826200.0,29.3857,29.4077,29.371,29.4004,2826200.0
2015-04-01 13:00:00,40.05,40.05,40.01,40.03,228300.0,29.4004,29.4004,29.371,29.3857,228300.0
2015-04-01 13:30:00,40.02,40.04,40.0,40.02,382500.0,29.3784,29.393,29.3637,29.3784,382500.0
2015-04-01 14:00:00,40.02,40.05,40.0,40.01,589000.0,29.3784,29.4004,29.3637,29.371,589000.0
2015-04-01 14:30:00,40.02,40.06,40.0,40.04,406800.0,29.3784,29.4077,29.3637,29.393,406800.0
2015-04-01 15:00:00,40.03,40.04,39.98,40.0,387700.0,29.3857,29.393,29.349,29.3637,387700.0
2015-04-01 15:30:00,40.01,40.11,39.99,40.11,1186400.0,29.371,29.4444,29.3563,29.4444,1186400.0
2015-04-02 09:30:00,40.34,40.49,40.2,40.44,381000.0,29.6133,29.7234,29.5105,29.6867,381000.0
2015-04-02 10:00:00,40.45,40.47,40.37,40.38,237800.0,29.694,29.7087,29.6353,29.6426,237800.0
2015-04-02 10:30:00,40.38,40.39,40.32,40.38,280300.0,29.6426,29.65,29.5986,29.6426,280300.0
2015-04-02 11:00:00,40.38,40.4,40.34,40.34,153800.0,29.6426,29.6573,29.6133,29.6133,153800.0
2015-04-02 11:30:00,40.34,40.38,40.32,40.35,383900.0,29.6133,29.6426,29.5986,29.6206,383900.0
2015-04-02 12:00:00,40.34,40.37,40.3,40.36,233200.0,29.6133,29.6353,29.5839,29.6279,233200.0
2015-04-02 12:30:00,40.37,40.41,40.36,40.38,161300.0,29.6353,29.6647,29.6279,29.6426,161300.0
2015-04-02 13:00:00,40.37,40.42,40.36,40.4,128100.0,29.6353,29.672,29.6279,29.6573,128100.0
2015-04-02 13:30:00,40.4,40.43,40.37,40.4,249400.0,29.6573,29.6793,29.6353,29.6573,249400.0
2015-04-02 14:00:00,40.4,40.43,40.38,40.41,317400.0,29.6573,29.6793,29.6426,29.6647,317400.0
2015-04-02 14:30:00,40.42,40.42,40.38,40.4,464400.0,29.672,29.672,29.6426,29.6573,464400.0
2015-04-02 15:00:00,40.4,40.41,40.37,40.39,440000.0,29.6573,29.6647,29.6353,29.65,440000.0
2015-04-02 15:30:00,40.39,40.44,40.38,40.42,553000.0,29.65,29.6867,29.6426,29.672,553000.0
2015-04-06 09:30:00,40.67,40.8,40.53,40.79,499300.0,29.8555,29.9509,29.7527,29.9436,499300.0
2015-04-06 10:00:00,40.8,40.98,40.78,40.97,413700.0,29.9509,30.0831,29.9363,30.0757,413700.0
2015-04-06 10:30:00,40.98,41.0,40.96,40.99,258400.0,30.0831,30.0978,30.0684,30.0904,258400.0
2015-04-06 11:00:00,41.0,41.03,40.98,40.99,150400.0,30.0978,30.1198,30.0831,30.0904,150400.0
2015-04-06 11:30:00,40.99,41.03,40.97,40.99,388100.0,30.0904,30.1198,30.0757,30.0904,388100.0
2015-04-06 12:00:00,40.98,41.0,40.95,40.99,262300.0,30.0831,30.0978,30.0611,30.0904,262300.0
2015-04-06 12:30:00,40.99,41.0,40.98,41.0,170600.0,30.0904,30.0978,30.0831,30.0978,170600.0
2015-04-06 13:00:00,41.0,41.03,40.99,41.01,456900.0,30.0978,30.1198,30.0904,30.1051,456900.0
2015-04-06 13:30:00,41.02,41.03,40.97,40.98,180700.0,30.1124,30.1198,30.0757,30.0831,180700.0
2015-04-06 14:00:00,40.99,40.99,40.95,40.96,197500.0,30.0904,30.0904,30.0611,30.0684,197500.0
2015-04-06 14:30:00,40.96,40.99,40.96,40.98,190000.0,30.0684,30.0904,30.0684,30.0831,190000.0
2015-04-06 15:00:00,40.98,40.98,40.8,40.82,406300.0,30.0831,30.0831,29.9509,29.9656,406300.0
2015-04-06 15:30:00,40.82,40.85,40.8,40.81,421100.0,29.9656,29.9877,29.9509,29.9583,421100.0
2015-04-07 09:30:00,40.97,41.02,40.92,41.0,311900.0,30.0757,30.1124,30.039,30.0978,311900.0
2015-04-07 10:00:00,41.01,41.09,40.98,41.05,254700.0,30.1051,30.1638,30.0831,30.1345,254700.0
2015-04-07 10:30:00,41.06,41.1,41.04,41.06,162800.0,30.1418,30.1712,30.1271,30.1418,162800.0
2015-04-07 11:00:00,41.05,41.07,40.94,40.95,220000.0,30.1345,30.1492,30.0537,30.0611,220000.0
2015-04-07 11:30:00,40.96,41.0,40.94,40.99,209800.0,30.0684,30.0978,30.0537,30.0904,209800.0
2015-04-07 12:00:00,40.99,41.01,40.97,40.99,480800.0,30.0904,30.1051,30.0757,30.0904,480800.0
2015-04-07 12:30:00,40.99,41.01,40.96,41.0,108000.0,30.0904,30.1051,30.0684,30.0978,108000.0
2015-04-07 13:00:00,40.99,41.01,40.98,40.99,166100.0,30.0904,30.1051,30.0831,30.0904,166100.0
2015-04-07 13:30:00,40.99,40.99,40.92,40.94,124900.0,30.0904,30.0904,30.039,30.0537,124900.0
2015-04-07 14:00:00,40.94,40.95,40.89,40.94,190000.0,30.0537,30.0611,30.017,30.0537,190000.0
2015-04-07 14:30:00,40.93,40.95,40.93,40.94,213200.0,30.0464,30.0611,30.0464,30.0537,213200.0
2015-04-07 15:00:00,40.93,40.96,40.89,40.9,232900.0,30.0464,30.0684,30.017,30.0244,232900.0
2015-04-07 15:30:00,40.9,40.91,40.79,40.79,573300.0,30.0244,30.0317,29.9436,29.9436,573300.0
2015-04-08 09:30:00,41.18,41.23,41.18,41.22,219300.0,30.2299,30.2666,30.2299,30.2593,219300.0
2015-04-08 10:00:00,41.22,41.22,41.08,41.14,325000.0,30.2593,30.2593,30.1565,30.2005,325000.0
2015-04-08 10:30:00,41.13,41.13,40.94,40.95,306600.0,30.1932,30.1932,30.0537,30.0611,306600.0
2015-04-08 11:00:00,40.94,41.01,40.92,40.98,171200.0,30.0537,30.1051,30.039,30.0831,171200.0
2015-04-08 11:30:00,40.99,41.1,40.96,41.05,265600.0,30.0904,30.1712,30.0684,30.1345,265600.0
2015-04-08 12:00:00,41.06,41.07,40.98,40.98,181000.0,30.1418,30.1492,30.0831,30.0831,181000.0
2015-04-08 12:30:00,40.99,41.02,40.98,41.02,100500.0,30.0904,30.1124,30.0831,30.1124,100500.0
2015-04-08 13:00:00,41.02,41.05,41.0,41.03,400900.0,30.1124,30.1345,30.0978,30.1198,400900.0
2015-04-08 13:30:00,41.03,41.06,41.01,41.05,191500.0,30.1198,30.1418,30.1051,30.1345,191500.0
2015-04-08 14:00:00,41.06,41.09,40.83,41.02,314500.0,30.1418,30.1638,29.973,30.1124,314500.0
2015-04-08 14:30:00,41.02,41.02,40.96,40.99,353100.0,30.1124,30.1124,30.0684,30.0904,353100.0
2015-04-08 15:00:00,41.0,41.03,40.94,40.98,156700.0,30.0978,30.1198,30.0537,30.0831,156700.0
2015-04-08 15:30:00,40.98,41.01,40.96,41.0,531700.0,30.0831,30.1051,30.0684,30.0978,531700.0
2015-04-09 09:30:00,41.03,41.06,40.96,41.01,155700.0,30.1198,30.1418,30.0684,30.1051,155700.0
2015-04-09 10:00:00,41.01,41.04,40.94,40.98,277900.0,30.1051,30.1271,30.0537,30.0831,277900.0
2015-04-09 10:30:00,40.97,40.97,40.87,40.91,158600.0,30.0757,30.0757,30.0023,30.0317,158600.0
2015-04-09 11:00:00,40.9,40.95,40.87,40.95,207600.0,30.0244,30.0611,30.0023,30.0611,207600.0
2015-04-09 11:30:00,40.94,41.0,40.93,40.97,140200.0,30.0537,30.0978,30.0464,30.0757,140200.0
2015-04-09 12:00:00,40.97,41.03,40.95,41.02,115600.0,30.0757,30.1198,30.0611,30.1124,115600.0
2015-04-09 12:30:00,41.02,41.02,40.97,41.02,172400.0,30.1124,30.1124,30.0757,30.1124,172400.0
2015-04-09 13:00:00,41.02,41.03,40.96,40.99,197300.0,30.1124,30.1198,30.0684,30.0904,197300.0
2015-04-09 13:30:00,40.99,41.0,40.94,40.94,413900.0,30.0904,30.0978,30.0537,30.0537,413900.0
2015-04-09 14:00:00,40.95,40.98,40.93,40.95,830800.0,30.0611,30.0831,30.0464,30.0611,830800.0
2015-04-09 14:30:00,40.95,40.99,40.95,40.99,8212600.0,30.0611,30.0904,30.0611,30.0904,8212600.0
2015-04-09 15:00:00,40.98,41.04,40.98,41.04,630300.0,30.0831,30.1271,30.0831,30.1271,630300.0
2015-04-09 15:30:00,41.03,41.06,41.01,41.05,279400.0,30.1198,30.1418,30.1051,30.1345,279400.0
2015-04-10 09:30:00,41.02,41.02,40.93,40.97,186000.0,30.1124,30.1124,30.0464,30.0757,186000.0
2015-04-10 10:00:00,40.97,41.04,40.97,40.98,181900.0,30.0757,30.1271,30.0757,30.0831,181900.0
2015-04-10 10:30:00,40.98,41.07,40.97,41.03,142000.0,30.0831,30.1492,30.0757,30.1198,142000.0
2015-04-10 11:00:00,41.03,41.1,41.02,41.08,121500.0,30.1198,30.1712,30.1124,30.1565,121500.0
2015-04-10 11:30:00,41.08,41.09,41.03,41.04,136800.0,30.1565,30.1638,30.1198,30.1271,136800.0
2015-04-10 12:00:00,41.05,41.07,41.03,41.04,579300.0,30.1345,30.1492,30.1198,30.1271,579300.0
2015-04-10 12:30:00,41.04,41.06,41.03,41.05,200200.0,30.1271,30.1418,30.1198,30.1345,200200.0
2015-04-10 13:00:00,41.05,41.07,41.02,41.02,146400.0,30.1345,30.1492,30.1124,30.1124,146400.0
2015-04-10 13:30:00,41.03,41.09,41.02,41.08,162900.0,30.1198,30.1638,30.1124,30.1565,162900.0
2015-04-10 14:00:00,41.08,41.1,41.06,41.08,208100.0,30.1565,30.1712,30.1418,30.1565,208100.0
2015-04-10 14:30:00,41.08,41.12,41.07,41.12,275700.0,30.1565,30.1859,30.1492,30.1859,275700.0
2015-04-10 15:00:00,41.11,41.12,41.09,41.11,169400.0,30.1785,30.1859,30.1638,30.1785,169400.0
2015-04-10 15:30:00,41.11,41.14,41.1,41.13,360300.0,30.1785,30.2005,30.1712,30.1932,360300.0
2015-04-13 09:30:00,41.15,41.15,40.99,41.05,267500.0,30.2079,30.2079,30.0904,30.1345,267500.0
2015-04-13 10:00:00,41.05,41.05,40.99,41.02,256100.0,30.1345,30.1345,30.0904,30.1124,256100.0
2015-04-13 10:30:00,41.01,41.04,40.95,40.96,160900.0,30.1051,30.1271,30.0611,30.0684,160900.0
2015-04-13 11:00:00,40.97,41.03,40.95,41.0,114800.0,30.0757,30.1198,30.0611,30.0978,114800.0
2015-04-13 11:30:00,41.0,41.04,40.97,40.98,218800.0,30.0978,30.1271,30.0757,30.0831,218800.0
2015-04-13 12:00:00,40.98,41.0,40.97,40.99,498300.0,30.0831,30.0978,30.0757,30.0904,498300.0
2015-04-13 12:30:00,40.98,41.0,40.98,40.99,257900.0,30.0831,30.0978,30.0831,30.0904,257900.0
2015-04-13 13:00:00,40.98,40.99,40.87,40.88,391500.0,30.0831,30.0904,30.0023,30.0097,391500.0
2015-04-13 13:30:00,40.88,40.89,40.84,40.89,287200.0,30.0097,30.017,29.9803,30.017,287200.0
2015-04-13 14:00:00,40.89,40.92,40.88,40.9,275600.0,30.017,30.039,30.0097,30.0244,275600.0
2015-04-13 14:30:00,40.91,40.92,40.86,40.88,312000.0,30.0317,30.039,29.995,30.0097,312000.0
2015-04-13 15:00:00,40.87,40.91,40.85,40.87,294800.0,30.0023,30.0317,29.9877,30.0023,294800.0
2015-04-13 15:30:00,40.86,40.91,40.86,40.91,416300.0,29.995,30.0317,29.995,30.0317,416300.0
2015-04-14 09:30:00,41.19,41.21,41.12,41.16,300300.0,30.2372,30.2519,30.1859,30.2152,300300.0
2015-04-14 10:00:00,41.16,41.19,41.1,41.19,309200.0,30.2152,30.2372,30.1712,30.2372,309200.0
2015-04-14 10:30:00,41.19,41.19,41.14,41.15,136000.0,30.2372,30.2372,30.2005,30.2079,136000.0
2015-04-14 11:00:00,41.14,41.18,41.12,41.15,184900.0,30.2005,30.2299,30.1859,30.2079,184900.0
2015-04-14 11:30:00,41.16,41.19,41.12,41.19,209400.0,30.2152,30.2372,30.1859,30.2372,209400.0
2015-04-14 12:00:00,41.19,41.21,41.17,41.18,212300.0,30.2372,30.2519,30.2226,30.2299,212300.0
2015-04-14 12:30:00,41.19,41.22,41.18,41.19,115300.0,30.2372,30.2593,30.2299,30.2372,115300.0
2015-04-14 13:00:00,41.18,41.21,41.18,41.21,367400.0,30.2299,30.2519,30.2299,30.2519,367400.0
2015-04-14 13:30:00,41.21,41.25,41.2,41.24,123100.0,30.2519,30.2813,30.2446,30.274,123100.0
2015-04-14 14:00:00,41.24,41.25,41.2,41.22,517300.0,30.274,30.2813,30.2446,30.2593,517300.0
2015-04-14 14:30:00,41.22,41.23,41.19,41.23,211200.0,30.2593,30.2666,30.2372,30.2666,211200.0
2015-04-14 15:00:00,41.23,41.25,41.21,41.22,160200.0,30.2666,30.2813,30.2519,30.2593,160200.0
2015-04-14 15:30:00,41.22,41.24,41.19,41.22,375900.0,30.2593,30.274,30.2372,30.2593,375900.0
2015-04-15 09:30:00,41.35,41.4,41.3,41.34,856900.0,30.3547,30.3914,30.318,30.3474,856900.0
2015-04-15 10:00:00,41.34,41.37,41.28,41.28,568000.0,30.3474,30.3694,30.3033,30.3033,568000.0
2015-04-15 10:30:00,41.28,41.31,41.24,41.28,408200.0,30.3033,30.3253,30.274,30.3033,408200.0
2015-04-15 11:00:00,41.28,41.28,41.18,41.24,418800.0,30.3033,30.3033,30.2299,30.274,418800.0
2015-04-15 11:30:00,41.24,41.29,41.23,41.27,405600.0,30.274,30.3107,30.2666,30.296,405600.0
2015-04-15 12:00:00,41.26,41.3,41.26,41.28,371500.0,30.2886,30.318,30.2886,30.3033,371500.0
2015-04-15 12:30:00,41.28,41.33,41.26,41.31,339300.0,30.3033,30.34,30.2886,30.3253,339300.0
2015-04-15 13:00:00,41.32,41.49,41.31,41.48,379300.0,30.3327,30.4575,30.3253,30.4501,379300.0
2015-04-15 13:30:00,41.48,41.49,41.39,41.39,380500.0,30.4501,30.4575,30.3841,30.3841,380500.0
2015-04-15 14:00:00,41.4,41.47,41.39,41.43,383400.0,30.3914,30.4428,30.3841,30.4134,383400.0
2015-04-15 14:30:00,41.43,41.45,41.4,41.45,418800.0,30.4134,30.4281,30.3914,30.4281,418800.0
2015-04-15 15:00:00,41.45,41.46,41.4,41.46,485400.0,30.4281,30.4355,30.3914,30.4355,485400.0
2015-04-15 15:30:00,41.45,41.46,41.41,41.42,869600.0,30.4281,30.4355,30.3987,30.4061,869600.0
2015-04-16 09:30:00,41.46,41.48,41.4,41.42,252700.0,30.4355,30.4501,30.3914,30.4061,252700.0
2015-04-16 10:00:00,41.42,41.42,41.31,41.33,280300.0,30.4061,30.4061,30.3253,30.34,280300.0
2015-04-16 10:30:00,41.32,41.35,41.29,41.32,276900.0,30.3327,30.3547,30.3107,30.3327,276900.0
2015-04-16 11:00:00,41.32,41.45,41.32,41.41,463200.0,30.3327,30.4281,30.3327,30.3987,463200.0
2015-04-16 11:30:00,41.41,41.42,41.3,41.37,244200.0,30.3987,30.4061,30.318,30.3694,244200.0
2015-04-16 12:00:00,41.37,41.41,41.36,41.38,166800.0,30.3694,30.3987,30.362,30.3767,166800.0
2015-04-16 12:30:00,41.37,41.41,41.37,41.4,142700.0,30.3694,30.3987,30.3694,30.3914,142700.0
2015-04-16 13:00:00,41.4,41.49,41.39,41.45,201400.0,30.3914,30.4575,30.3841,30.4281,201400.0
2015-04-16 13:30:00,41.45,41.58,41.43,41.57,275800.0,30.4281,30.5235,30.4134,30.5162,275800.0
2015-04-16 14:00:00,41.58,41.59,41.52,41.55,234100.0,30.5235,30.5309,30.4795,30.5015,234100.0
2015-04-16 14:30:00,41.56,41.63,41.55,41.58,372600.0,30.5089,30.5602,30.5015,30.5235,372600.0
2015-04-16 15:00:00,41.58,41.59,41.5,41.53,246600.0,30.5235,30.5309,30.4648,30.4868,246600.0
2015-04-16 15:30:00,41.52,41.53,41.47,41.51,356800.0,30.4795,30.4868,30.4428,30.4722,356800.0
2015-04-17 09:30:00,41.08,41.08,41.0,41.01,428000.0,30.1565,30.1565,30.0978,30.1051,428000.0
2015-04-17 10:00:00,41.0,41.03,40.93,41.0,466300.0,30.0978,30.1198,30.0464,30.0978,466300.0
2015-04-17 10:30:00,40.99,41.02,40.9,40.93,366400.0,30.0904,30.1124,30.0244,30.0464,366400.0
2015-04-17 11:00:00,40.93,40.97,40.9,40.91,290200.0,30.0464,30.0757,30.0244,30.0317,290200.0
2015-04-17 11:30:00,40.92,41.0,40.9,40.98,622800.0,30.039,30.0978,30.0244,30.0831,622800.0
2015-04-17 12:00:00,40.98,41.01,40.95,40.96,202800.0,30.0831,30.1051,30.0611,30.0684,202800.0
2015-04-17 12:30:00,40.96,40.98,40.95,40.97,252800.0,30.0684,30.0831,30.0611,30.0757,252800.0
2015-04-17 13:00:00,40.97,41.03,40.96,40.98,305700.0,30.0757,30.1198,30.0684,30.0831,305700.0
2015-04-17 13:30:00,40.98,40.99,40.86,40.87,563100.0,30.0831,30.0904,29.995,30.0023,563100.0
2015-04-17 14:00:00,40.88,40.9,40.85,40.9,276100.0,30.0097,30.0244,29.9877,30.0244,276100.0
2015-04-17 14:30:00,40.89,40.94,40.89,40.9,147800.0,30.017,30.0537,30.017,30.0244,147800.0
2015-04-17 15:00:00,40.9,40.99,40.89,40.99,221500.0,30.0244,30.0904,30.017,30.0904,221500.0
2015-04-17 15:30:00,40.99,41.06,40.98,41.02,312000.0,30.0904,30.1418,30.0831,30.1124,312000.0
2015-04-20 09:30:00,41.07,41.29,41.02,41.12,356000.0,30.1492,30.3107,30.1124,30.1859,356000.0
2015-04-20 10:00:00,41.12,41.13,41.06,41.1,287400.0,30.1859,30.1932,30.1418,30.1712,287400.0
2015-04-20 10:30:00,41.11,41.15,41.08,41.13,188200.0,30.1785,30.2079,30.1565,30.1932,188200.0
2015-04-20 11:00:00,41.13,41.17,41.12,41.14,162100.0,30.1932,30.2226,30.1859,30.2005,162100.0
2015-04-20 11:30:00,41.14,41.18,41.13,41.18,94800.0,30.2005,30.2299,30.1932,30.2299,94800.0
2015-04-20 12:00:00,41.18,41.19,41.16,41.16,143700.0,30.2299,30.2372,30.2152,30.2152,143700.0
2015-04-20 12:30:00,41.16,41.16,41.11,41.13,78200.0,30.2152,30.2152,30.1785,30.1932,78200.0
2015-04-20 13:00:00,41.13,41.14,41.07,41.09,180200.0,30.1932,30.2005,30.1492,30.1638,180200.0
2015-04-20 13:30:00,41.09,41.1,41.05,41.05,110900.0,30.1638,30.1712,30.1345,30.1345,110900.0
2015-04-20 14:00:00,41.06,41.07,41.03,41.05,243700.0,30.1418,30.1492,30.1198,30.1345,243700.0
2015-04-20 14:30:00,41.05,41.05,41.02,41.05,178500.0,30.1345,30.1345,30.1124,30.1345,178500.0
2015-04-20 15:00:00,41.05,41.1,41.04,41.08,347900.0,30.1345,30.1712,30.1271,30.1565,347900.0
2015-04-20 15:30:00,41.08,41.1,41.06,41.08,342200.0,30.1565,30.1712,30.1418,30.1565,342200.0
2015-04-21 09:30:00,41.34,41.43,41.34,41.37,287100.0,30.3474,30.4134,30.3474,30.3694,287100.0
2015-04-21 10:00:00,41.38,41.42,41.33,41.4,253500.0,30.3767,30.4061,30.34,30.3914,253500.0
2015-04-21 10:30:00,41.39,41.47,41.36,41.44,229700.0,30.3841,30.4428,30.362,30.4208,229700.0
2015-04-21 11:00:00,41.44,41.52,41.43,41.47,237600.0,30.4208,30.4795,30.4134,30.4428,237600.0
2015-04-21 11:30:00,41.47,41.48,41.4,41.43,116600.0,30.4428,30.4501,30.3914,30.4134,116600.0
2015-04-21 12:00:00,41.43,41.5,41.4,41.46,184400.0,30.4134,30.4648,30.3914,30.4355,184400.0
2015-04-21 12:30:00,41.45,41.47,41.41,41.45,203000.0,30.4281,30.4428,30.3987,30.4281,203000.0
2015-04-21 13:00:00,41.44,41.46,41.42,41.44,240200.0,30.4208,30.4355,30.4061,30.4208,240200.0
2015-04-21 13:30:00,41.44,41.46,41.4,41.41,1629500.0,30.4208,30.4355,30.3914,30.3987,1629500.0
2015-04-21 14:00:00,41.41,41.43,41.37,41.43,460100.0,30.3987,30.4134,30.3694,30.4134,460100.0
2015-04-21 14:30:00,41.43,41.44,41.41,41.41,1306200.0,30.4134,30.4208,30.3987,30.3987,1306200.0
2015-04-21 15:00:00,41.41,41.45,41.41,41.42,1688900.0,30.3987,30.4281,30.3987,30.4061,1688900.0
2015-04-21 15:30:00,41.42,41.43,41.38,41.43,311100.0,30.4061,30.4134,30.3767,30.4134,311100.0
2015-04-22 09:30:00,41.47,41.49,41.33,41.39,308200.0,30.4428,30.4575,30.34,30.3841,308200.0
2015-04-22 10:00:00,41.4,41.41,41.25,41.33,375500.0,30.3914,30.3987,30.2813,30.34,375500.0
2015-04-22 10:30:00,41.33,41.44,41.33,41.42,222000.0,30.34,30.4208,30.34,30.4061,222000.0
2015-04-22 11:00:00,41.42,41.44,41.39,41.44,203600.0,30.4061,30.4208,30.3841,30.4208,203600.0
2015-04-22 11:30:00,41.44,41.47,41.39,41.44,164200.0,30.4208,30.4428,30.3841,30.4208,164200.0
2015-04-22 12:00:00,41.45,41.46,41.38,41.44,182200.0,30.4281,30.4355,30.3767,30.4208,182200.0
2015-04-22 12:30:00,41.45,41.48,41.42,41.47,176000.0,30.4281,30.4501,30.4061,30.4428,176000.0
2015-04-22 13:00:00,41.47,41.49,41.44,41.48,153700.0,30.4428,30.4575,30.4208,30.4501,153700.0
2015-04-22 13:30:00,41.48,41.53,41.47,41.5,364100.0,30.4501,30.4868,30.4428,30.4648,364100.0
2015-04-22 14:00:00,41.51,41.54,41.49,41.52,258400.0,30.4722,30.4942,30.4575,30.4795,258400.0
2015-04-22 14:30:00,41.52,41.53,41.51,41.52,140400.0,30.4795,30.4868,30.4722,30.4795,140400.0
2015-04-22 15:00:00,41.51,41.53,41.5,41.5,235400.0,30.4722,30.4868,30.4648,30.4648,235400.0
2015-04-22 15:30:00,41.51,41.53,41.47,41.52,384800.0,30.4722,30.4868,30.4428,30.4795,384800.0
2015-04-23 09:30:00,41.34,41.41,41.26,41.4,311400.0,30.3474,30.3987,30.2886,30.3914,311400.0
2015-04-23 10:00:00,41.4,41.45,41.34,41.43,204400.0,30.3914,30.4281,30.3474,30.4134,204400.0
2015-04-23 10:30:00,41.43,41.54,41.43,41.48,223100.0,30.4134,30.4942,30.4134,30.4501,223100.0
2015-04-23 11:00:00,41.48,41.56,41.45,41.55,193800.0,30.4501,30.5089,30.4281,30.5015,193800.0
2015-04-23 11:30:00,41.55,41.64,41.52,41.63,560700.0,30.5015,30.5676,30.4795,30.5602,560700.0
2015-04-23 12:00:00,41.62,41.67,41.59,41.66,77200.0,30.5529,30.5896,30.5309,30.5823,77200.0
2015-04-23 12:30:00,41.66,41.74,41.66,41.72,139000.0,30.5823,30.641,30.5823,30.6263,139000.0
2015-04-23 13:00:00,41.73,41.75,41.72,41.73,178500.0,30.6337,30.6483,30.6263,30.6337,178500.0
2015-04-23 13:30:00,41.74,41.75,41.72,41.73,131700.0,30.641,30.6483,30.6263,30.6337,131700.0
2015-04-23 14:00:00,41.73,41.76,41.73,41.75,133700.0,30.6337,30.6557,30.6337,30.6483,133700.0
2015-04-23 14:30:00,41.75,41.76,41.71,41.72,156300.0,30.6483,30.6557,30.619,30.6263,156300.0
2015-04-23 15:00:00,41.71,41.77,41.71,41.73,313300.0,30.619,30.663,30.619,30.6337,313300.0
2015-04-23 15:30:00,41.73,41.74,41.68,41.7,245500.0,30.6337,30.641,30.597,30.6116,245500.0
2015-04-24 09:30:00,41.86,41.86,41.74,41.75,198400.0,30.7291,30.7291,30.641,30.6483,198400.0
2015-04-24 10:00:00,41.76,41.82,41.69,41.8,484200.0,30.6557,30.6997,30.6043,30.685,484200.0
2015-04-24 10:30:00,41.8,41.9,41.8,41.89,106200.0,30.685,30.7585,30.685,30.7511,106200.0
2015-04-24 11:00:00,41.89,41.95,41.87,41.91,191000.0,30.7511,30.7952,30.7364,30.7658,191000.0
2015-04-24 11:30:00,41.91,41.97,41.89,41.94,202300.0,30.7658,30.8098,30.7511,30.7878,202300.0
2015-04-24 12:00:00,41.94,41.96,41.92,41.96,265000.0,30.7878,30.8025,30.7731,30.8025,265000.0
2015-04-24 12:30:00,41.96,41.99,41.89,41.9,109000.0,30.8025,30.8245,30.7511,30.7585,109000.0
2015-04-24 13:00:00,41.9,41.93,41.89,41.9,138100.0,30.7585,30.7805,30.7511,30.7585,138100.0
2015-04-24 13:30:00,41.91,41.92,41.88,41.91,146400.0,30.7658,30.7731,30.7438,30.7658,146400.0
2015-04-24 14:00:00,41.9,41.92,41.88,41.92,146900.0,30.7585,30.7731,30.7438,30.7731,146900.0
2015-04-24 14:30:00,41.92,41.92,41.86,41.88,216800.0,30.7731,30.7731,30.7291,30.7438,216800.0
2015-04-24 15:00:00,41.88,41.9,41.86,41.9,269400.0,30.7438,30.7585,30.7291,30.7585,269400.0
2015-04-24 15:30:00,41.9,41.93,41.87,41.92,393300.0,30.7585,30.7805,30.7364,30.7731,393300.0
2015-04-27 09:30:00,42.15,42.19,42.06,42.18,373000.0,30.942,30.9713,30.8759,30.964,373000.0
2015-04-27 10:00:00,42.18,42.24,42.17,42.23,378700.0,30.964,31.008,30.9567,31.0007,378700.0
2015-04-27 10:30:00,42.23,42.25,42.14,42.19,300300.0,31.0007,31.0154,30.9346,30.9713,300300.0
2015-04-27 11:00:00,42.19,42.27,42.15,42.24,381000.0,30.9713,31.0301,30.942,31.008,381000.0
2015-04-27 11:30:00,42.25,42.29,42.23,42.23,192600.0,31.0154,31.0447,31.0007,31.0007,192600.0
2015-04-27 12:00:00,42.23,42.28,42.2,42.26,166900.0,31.0007,31.0374,30.9787,31.0227,166900.0
2015-04-27 12:30:00,42.26,42.28,42.18,42.21,111300.0,31.0227,31.0374,30.964,30.986,111300.0
2015-04-27 13:00:00,42.21,42.23,42.18,42.19,126600.0,30.986,31.0007,30.964,30.9713,126600.0
2015-04-27 13:30:00,42.2,42.21,42.13,42.14,160400.0,30.9787,30.986,30.9273,30.9346,160400.0
2015-04-27 14:00:00,42.15,42.18,42.13,42.17,187500.0,30.942,30.964,30.9273,30.9567,187500.0
2015-04-27 14:30:00,42.17,42.18,42.13,42.14,155700.0,30.9567,30.964,30.9273,30.9346,155700.0
2015-04-27 15:00:00,42.15,42.17,42.11,42.12,291100.0,30.942,30.9567,30.9126,30.92,291100.0
2015-04-27 15:30:00,42.11,42.12,42.07,42.1,484800.0,30.9126,30.92,30.8832,30.9053,484800.0
2015-04-28 09:30:00,42.09,42.09,41.97,41.99,348100.0,30.8979,30.8979,30.8098,30.8245,348100.0
2015-04-28 10:00:00,41.98,42.02,41.88,41.94,278600.0,30.8172,30.8465,30.7438,30.7878,278600.0
2015-04-28 10:30:00,41.94,42.09,41.93,42.08,316400.0,30.7878,30.8979,30.7805,30.8906,316400.0
2015-04-28 11:00:00,42.08,42.15,42.06,42.07,249700.0,30.8906,30.942,30.8759,30.8832,249700.0
2015-04-28 11:30:00,42.06,42.16,42.06,42.12,748900.0,30.8759,30.9493,30.8759,30.92,748900.0
2015-04-28 12:00:00,42.12,42.13,42.07,42.1,121600.0,30.92,30.9273,30.8832,30.9053,121600.0
2015-04-28 12:30:00,42.09,42.14,42.08,42.13,74600.0,30.8979,30.9346,30.8906,30.9273,74600.0
2015-04-28 13:00:00,42.12,42.15,42.11,42.12,234400.0,30.92,30.942,30.9126,30.92,234400.0
2015-04-28 13:30:00,42.13,42.16,42.11,42.14,163200.0,30.9273,30.9493,30.9126,30.9346,163200.0
2015-04-28 14:00:00,42.15,42.15,42.1,42.11,197000.0,30.942,30.942,30.9053,30.9126,197000.0
2015-04-28 14:30:00,42.11,42.13,42.09,42.11,187300.0,30.9126,30.9273,30.8979,30.9126,187300.0
2015-04-28 15:00:00,42.11,42.12,42.09,42.1,198600.0,30.9126,30.92,30.8979,30.9053,198600.0
2015-04-28 15:30:00,42.1,42.17,42.09,42.16,464500.0,30.9053,30.9567,30.8979,30.9493,464500.0
2015-04-29 09:30:00,41.85,41.92,41.83,41.9,265500.0,30.7217,30.7731,30.7071,30.7585,265500.0
2015-04-29 10:00:00,41.91,41.92,41.74,41.8,557400.0,30.7658,30.7731,30.641,30.685,557400.0
2015-04-29 10:30:00,41.81,41.9,41.8,41.84,384100.0,30.6924,30.7585,30.685,30.7144,384100.0
2015-04-29 11:00:00,41.84,41.98,41.8,41.8,326900.0,30.7144,30.8172,30.685,30.685,326900.0
2015-04-29 11:30:00,41.81,41.82,41.73,41.79,178500.0,30.6924,30.6997,30.6337,30.6777,178500.0
2015-04-29 12:00:00,41.8,41.8,41.65,41.65,110700.0,30.685,30.685,30.5749,30.5749,110700.0
2015-04-29 12:30:00,41.67,41.74,41.63,41.73,388900.0,30.5896,30.641,30.5602,30.6337,388900.0
2015-04-29 13:00:00,41.72,41.73,41.63,41.69,147500.0,30.6263,30.6337,30.5602,30.6043,147500.0
2015-04-29 13:30:00,41.69,41.83,41.68,41.79,276100.0,30.6043,30.7071,30.597,30.6777,276100.0
2015-04-29 14:00:00,41.78,41.85,41.66,41.8,1694800.0,30.6704,30.7217,30.5823,30.685,1694800.0
2015-04-29 14:30:00,41.8,41.88,41.78,41.8,237600.0,30.685,30.7438,30.6704,30.685,237600.0
2015-04-29 15:00:00,41.81,41.82,41.71,41.74,240300.0,30.6924,30.6997,30.619,30.641,240300.0
2015-04-29 15:30:00,41.73,41.8,41.72,41.79,349800.0,30.6337,30.685,30.6263,30.6777,349800.0
2015-04-30 09:30:00,41.5,41.54,41.43,41.45,354900.0,30.4648,30.4942,30.4134,30.4281,354900.0
2015-04-30 10:00:00,41.44,41.49,41.4,41.46,468200.0,30.4208,30.4575,30.3914,30.4355,468200.0
2015-04-30 10:30:00,41.45,41.52,41.41,41.51,350500.0,30.4281,30.4795,30.3987,30.4722,350500.0
2015-04-30 11:00:00,41.51,41.6,41.5,41.57,239600.0,30.4722,30.5382,30.4648,30.5162,239600.0
2015-04-30 11:30:00,41.57,41.59,41.4,41.4,876700.0,30.5162,30.5309,30.3914,30.3914,876700.0
2015-04-30 12:00:00,41.4,41.48,41.4,41.46,218600.0,30.3914,30.4501,30.3914,30.4355,218600.0
2015-04-30 12:30:00,41.46,41.47,41.36,41.39,2272300.0,30.4355,30.4428,30.362,30.3841,2272300.0
2015-04-30 13:00:00,41.39,41.46,41.39,41.44,983800.0,30.3841,30.4355,30.3841,30.4208,983800.0
2015-04-30 13:30:00,41.43,41.49,41.42,41.46,130600.0,30.4134,30.4575,30.4061,30.4355,130600.0
2015-04-30 14:00:00,41.46,41.5,41.42,41.43,258000.0,30.4355,30.4648,30.4061,30.4134,258000.0
2015-04-30 14:30:00,41.42,41.46,41.39,41.43,223800.0,30.4061,30.4355,30.3841,30.4134,223800.0
2015-04-30 15:00:00,41.42,41.42,41.28,41.35,447800.0,30.4061,30.4061,30.3033,30.3547,447800.0
2015-04-30 15:30:00,41.36,41.4,41.3,41.36,906200.0,30.362,30.3914,30.318,30.362,906200.0
2015-05-01 09:30:00,41.59,41.59,41.51,41.56,588600.0,30.5309,30.5309,30.4722,30.5089,588600.0
2015-05-01 10:00:00,41.57,41.6,41.46,41.5,687400.0,30.5162,30.5382,30.4355,30.4648,687400.0
2015-05-01 10:30:00,41.5,41.52,41.45,41.5,267300.0,30.4648,30.4795,30.4281,30.4648,267300.0
2015-05-01 11:00:00,41.5,41.52,41.46,41.51,275100.0,30.4648,30.4795,30.4355,30.4722,275100.0
2015-05-01 11:30:00,41.51,41.52,41.41,41.47,402900.0,30.4722,30.4795,30.3987,30.4428,402900.0
2015-05-01 12:00:00,41.46,41.5,41.42,41.5,200100.0,30.4355,30.4648,30.4061,30.4648,200100.0
2015-05-01 12:30:00,41.5,41.52,41.46,41.47,127900.0,30.4648,30.4795,30.4355,30.4428,127900.0
2015-05-01 13:00:00,41.48,41.51,41.46,41.51,121800.0,30.4501,30.4722,30.4355,30.4722,121800.0
2015-05-01 13:30:00,41.51,41.58,41.5,41.56,237700.0,30.4722,30.5235,30.4648,30.5089,237700.0
2015-05-01 14:00:00,41.57,41.66,41.57,41.66,413000.0,30.5162,30.5823,30.5162,30.5823,413000.0
2015-05-01 14:30:00,41.66,41.66,41.6,41.63,142600.0,30.5823,30.5823,30.5382,30.5602,142600.0
2015-05-01 15:00:00,41.63,41.65,41.62,41.63,174200.0,30.5602,30.5749,30.5529,30.5602,174200.0
2015-05-01 15:30:00,41.63,41.72,41.62,41.72,337900.0,30.5602,30.6263,30.5529,30.6263,337900.0
2015-05-04 09:30:00,41.77,41.9,41.71,41.76,262200.0,30.663,30.7585,30.619,30.6557,262200.0
2015-05-04 10:00:00,41.76,41.8,41.73,41.76,468900.0,30.6557,30.685,30.6337,30.6557,468900.0
2015-05-04 10:30:00,41.78,41.78,41.71,41.73,217800.0,30.6704,30.6704,30.619,30.6337,217800.0
2015-05-04 11:00:00,41.73,41.76,41.7,41.73,154200.0,30.6337,30.6557,30.6116,30.6337,154200.0
2015-05-04 11:30:00,41.73,41.73,41.67,41.7,117700.0,30.6337,30.6337,30.5896,30.6116,117700.0
2015-05-04 12:00:00,41.71,41.75,41.69,41.73,173600.0,30.619,30.6483,30.6043,30.6337,173600.0
2015-05-04 12:30:00,41.74,41.75,41.7,41.73,96300.0,30.641,30.6483,30.6116,30.6337,96300.0
2015-05-04 13:00:00,41.73,41.74,41.69,41.72,166000.0,30.6337,30.641,30.6043,30.6263,166000.0
2015-05-04 13:30:00,41.72,41.73,41.7,41.73,225100.0,30.6263,30.6337,30.6116,30.6337,225100.0
2015-05-04 14:00:00,41.73,41.75,41.68,41.74,245300.0,30.6337,30.6483,30.597,30.641,245300.0
2015-05-04 14:30:00,41.74,41.74,41.71,41.73,214100.0,30.641,30.641,30.619,30.6337,214100.0
2015-05-04 15:00:00,41.72,41.76,41.72,41.76,267000.0,30.6263,30.6557,30.6263,30.6557,267000.0
2015-05-04 15:30:00,41.76,41.78,41.74,41.76,386900.0,30.6557,30.6704,30.641,30.6557,386900.0
2015-05-05 09:30:00,41.58,41.61,41.47,41.49,295000.0,30.5235,30.5456,30.4428,30.4575,295000.0
2015-05-05 10:00:00,41.49,41.49,41.35,41.47,427100.0,30.4575,30.4575,30.3547,30.4428,427100.0
2015-05-05 10:30:00,41.46,41.47,41.35,41.36,445100.0,30.4355,30.4428,30.3547,30.362,445100.0
2015-05-05 11:00:00,41.36,41.37,41.17,41.18,240400.0,30.362,30.3694,30.2226,30.2299,240400.0
2015-05-05 11:30:00,41.19,41.21,41.14,41.19,221900.0,30.2372,30.2519,30.2005,30.2372,221900.0
2015-05-05 12:00:00,41.19,41.24,41.17,41.23,123700.0,30.2372,30.274,30.2226,30.2666,123700.0
2015-05-05 12:30:00,41.23,41.24,41.19,41.2,94600.0,30.2666,30.274,30.2372,30.2446,94600.0
2015-05-05 13:00:00,41.19,41.23,41.09,41.13,168000.0,30.2372,30.2666,30.1638,30.1932,168000.0
2015-05-05 13:30:00,41.13,41.17,41.12,41.14,291400.0,30.1932,30.2226,30.1859,30.2005,291400.0
2015-05-05 14:00:00,41.13,41.18,41.1,41.12,235100.0,30.1932,30.2299,30.1712,30.1859,235100.0
2015-05-05 14:30:00,41.12,41.15,41.09,41.13,284100.0,30.1859,30.2079,30.1638,30.1932,284100.0
2015-05-05 15:00:00,41.12,41.18,41.09,41.15,647500.0,30.1859,30.2299,30.1638,30.2079,647500.0
2015-05-05 15:30:00,41.15,41.17,41.1,41.14,954700.0,30.2079,30.2226,30.1712,30.2005,954700.0
2015-05-06 09:30:00,41.37,41.41,41.19,41.25,344400.0,30.3694,30.3987,30.2372,30.2813,344400.0
2015-05-06 10:00:00,41.25,41.3,41.15,41.3,446300.0,30.2813,30.318,30.2079,30.318,446300.0
2015-05-06 10:30:00,41.32,41.42,41.25,41.37,265800.0,30.3327,30.4061,30.2813,30.3694,265800.0
2015-05-06 11:00:00,41.37,41.4,41.22,41.28,184500.0,30.3694,30.3914,30.2593,30.3033,184500.0
2015-05-06 11:30:00,41.28,41.33,41.24,41.3,133200.0,30.3033,30.34,30.274,30.318,133200.0
2015-05-06 12:00:00,41.29,41.3,41.21,41.22,73600.0,30.3107,30.318,30.2519,30.2593,73600.0
2015-05-06 12:30:00,41.22,41.22,41.15,41.15,89400.0,30.2593,30.2593,30.2079,30.2079,89400.0
2015-05-06 13:00:00,41.16,41.18,41.1,41.14,214300.0,30.2152,30.2299,30.1712,30.2005,214300.0
2015-05-06 13:30:00,41.13,41.14,41.07,41.09,148500.0,30.1932,30.2005,30.1492,30.1638,148500.0
2015-05-06 14:00:00,41.09,41.15,41.09,41.14,193200.0,30.1638,30.2079,30.1638,30.2005,193200.0
2015-05-06 14:30:00,41.14,41.15,41.06,41.08,324600.0,30.2005,30.2079,30.1418,30.1565,324600.0
2015-05-06 15:00:00,41.09,41.12,41.05,41.12,229800.0,30.1638,30.1859,30.1345,30.1859,229800.0
2015-05-06 15:30:00,41.12,41.22,41.08,41.21,363300.0,30.1859,30.2593,30.1565,30.2519,363300.0
2015-05-07 09:30:00,41.05,41.08,40.94,40.94,285900.0,30.1345,30.1565,30.0537,30.0537,285900.0
2015-05-07 10:00:00,40.93,40.98,40.89,40.92,508900.0,30.0464,30.0831,30.017,30.039,508900.0
2015-05-07 10:30:00,40.93,41.06,40.9,41.02,375900.0,30.0464,30.1418,30.0244,30.1124,375900.0
2015-05-07 11:00:00,41.03,41.13,41.0,41.09,218700.0,30.1198,30.1932,30.0978,30.1638,218700.0
2015-05-07 11:30:00,41.09,41.11,41.01,41.03,474300.0,30.1638,30.1785,30.1051,30.1198,474300.0
2015-05-07 12:00:00,41.02,41.1,41.01,41.06,161600.0,30.1124,30.1712,30.1051,30.1418,161600.0
2015-05-07 12:30:00,41.06,41.09,41.03,41.04,108100.0,30.1418,30.1638,30.1198,30.1271,108100.0
2015-05-07 13:00:00,41.04,41.06,40.99,41.0,97500.0,30.1271,30.1418,30.0904,30.0978,97500.0
2015-05-07 13:30:00,41.0,41.05,41.0,41.02,190400.0,30.0978,30.1345,30.0978,30.1124,190400.0
2015-05-07 14:00:00,41.02,41.07,41.02,41.07,260700.0,30.1124,30.1492,30.1124,30.1492,260700.0
2015-05-07 14:30:00,41.07,41.12,41.05,41.08,356200.0,30.1492,30.1859,30.1345,30.1565,356200.0
2015-05-07 15:00:00,41.08,41.08,41.02,41.03,684900.0,30.1565,30.1565,30.1124,30.1198,684900.0
2015-05-07 15:30:00,41.03,41.09,41.02,41.08,1384800.0,30.1198,30.1638,30.1124,30.1565,1384800.0
2015-05-08 09:30:00,41.72,41.86,41.66,41.83,452500.0,30.6263,30.7291,30.5823,30.7071,452500.0
2015-05-08 10:00:00,41.84,41.84,41.77,41.78,174600.0,30.7144,30.7144,30.663,30.6704,174600.0
2015-05-08 10:30:00,41.79,41.86,41.76,41.86,180300.0,30.6777,30.7291,30.6557,30.7291,180300.0
2015-05-08 11:00:00,41.85,41.95,41.84,41.93,211600.0,30.7217,30.7952,30.7144,30.7805,211600.0
2015-05-08 11:30:00,41.94,42.04,41.93,42.01,144400.0,30.7878,30.8612,30.7805,30.8392,144400.0
2015-05-08 12:00:00,42.02,42.04,41.94,41.98,108200.0,30.8465,30.8612,30.7878,30.8172,108200.0
2015-05-08 12:30:00,41.98,41.99,41.95,41.98,100500.0,30.8172,30.8245,30.7952,30.8172,100500.0
2015-05-08 13:00:00,41.97,42.03,41.96,41.99,141800.0,30.8098,30.8539,30.8025,30.8245,141800.0
2015-05-08 13:30:00,41.99,42.01,41.98,41.98,117600.0,30.8245,30.8392,30.8172,30.8172,117600.0
2015-05-08 14:00:00,41.98,42.0,41.93,41.94,154500.0,30.8172,30.8319,30.7805,30.7878,154500.0
2015-05-08 14:30:00,41.94,41.95,41.91,41.95,137900.0,30.7878,30.7952,30.7658,30.7952,137900.0
2015-05-08 15:00:00,41.94,41.98,41.94,41.97,267400.0,30.7878,30.8172,30.7878,30.8098,267400.0
2015-05-08 15:30:00,41.97,41.99,41.95,41.96,531000.0,30.8098,30.8245,30.7952,30.8025,531000.0
2015-05-11 09:30:00,41.67,41.75,41.62,41.73,157400.0,30.5896,30.6483,30.5529,30.6337,157400.0
2015-05-11 10:00:00,41.74,41.78,41.72,41.72,172200.0,30.641,30.6704,30.6263,30.6263,172200.0
2015-05-11 10:30:00,41.72,41.78,41.68,41.74,213300.0,30.6263,30.6704,30.597,30.641,213300.0
2015-05-11 11:00:00,41.74,41.75,41.69,41.69,298100.0,30.641,30.6483,30.6043,30.6043,298100.0
2015-05-11 11:30:00,41.69,41.73,41.68,41.72,131800.0,30.6043,30.6337,30.597,30.6263,131800.0
2015-05-11 12:00:00,41.72,41.72,41.62,41.66,228200.0,30.6263,30.6263,30.5529,30.5823,228200.0
2015-05-11 12:30:00,41.65,41.68,41.64,41.66,82900.0,30.5749,30.597,30.5676,30.5823,82900.0
2015-05-11 13:00:00,41.66,41.7,41.66,41.68,158600.0,30.5823,30.6116,30.5823,30.597,158600.0
2015-05-11 13:30:00,41.69,41.72,41.67,41.69,93300.0,30.6043,30.6263,30.5896,30.6043,93300.0
2015-05-11 14:00:00,41.68,41.7,41.65,41.65,169700.0,30.597,30.6116,30.5749,30.5749,169700.0
2015-05-11 14:30:00,41.66,41.67,41.59,41.62,165300.0,30.5823,30.5896,30.5309,30.5529,165300.0
2015-05-11 15:00:00,41.6,41.68,41.58,41.67,150700.0,30.5382,30.597,30.5235,30.5896,150700.0
2015-05-11 15:30:00,41.67,41.67,41.6,41.62,658400.0,30.5896,30.5896,30.5382,30.5529,658400.0
2015-05-12 09:30:00,41.55,41.59,41.5,41.56,294900.0,30.5015,30.5309,30.4648,30.5089,294900.0
2015-05-12 10:00:00,41.55,41.58,41.48,41.5,430400.0,30.5015,30.5235,30.4501,30.4648,430400.0
2015-05-12 10:30:00,41.5,41.67,41.49,41.64,354100.0,30.4648,30.5896,30.4575,30.5676,354100.0
2015-05-12 11:00:00,41.63,41.7,41.61,41.61,297100.0,30.5602,30.6116,30.5456,30.5456,297100.0
2015-05-12 11:30:00,41.6,41.67,41.59,41.65,282800.0,30.5382,30.5896,30.5309,30.5749,282800.0
2015-05-12 12:00:00,41.64,41.65,41.57,41.62,261600.0,30.5676,30.5749,30.5162,30.5529,261600.0
2015-05-12 12:30:00,41.62,41.67,41.61,41.64,167200.0,30.5529,30.5896,30.5456,30.5676,167200.0
2015-05-12 13:00:00,41.65,41.69,41.63,41.65,172900.0,30.5749,30.6043,30.5602,30.5749,172900.0
2015-05-12 13:30:00,41.65,41.66,41.58,41.6,366600.0,30.5749,30.5823,30.5235,30.5382,366600.0
2015-05-12 14:00:00,41.6,41.63,41.56,41.63,250700.0,30.5382,30.5602,30.5089,30.5602,250700.0
2015-05-12 14:30:00,41.63,41.68,41.6,41.62,284200.0,30.5602,30.597,30.5382,30.5529,284200.0
2015-05-12 15:00:00,41.62,41.66,41.6,41.63,345500.0,30.5529,30.5823,30.5382,30.5602,345500.0
2015-05-12 15:30:00,41.62,41.65,41.6,41.6,489500.0,30.5529,30.5749,30.5382,30.5382,489500.0
2015-05-13 09:30:00,42.05,42.14,41.99,42.07,331100.0,30.8686,30.9346,30.8245,30.8832,331100.0
2015-05-13 10:00:00,42.08,42.14,42.04,42.09,155600.0,30.8906,30.9346,30.8612,30.8979,155600.0
2015-05-13 10:30:00,42.1,42.11,41.91,41.91,410200.0,30.9053,30.9126,30.7658,30.7658,410200.0
2015-05-13 11:00:00,41.9,41.95,41.87,41.94,167700.0,30.7585,30.7952,30.7364,30.7878,167700.0
2015-05-13 11:30:00,41.93,42.04,41.92,42.0,84700.0,30.7805,30.8612,30.7731,30.8319,84700.0
2015-05-13 12:00:00,42.0,42.03,41.94,41.95,215000.0,30.8319,30.8539,30.7878,30.7952,215000.0
2015-05-13 12:30:00,41.94,41.97,41.93,41.96,154700.0,30.7878,30.8098,30.7805,30.8025,154700.0
2015-05-13 13:00:00,41.96,42.02,41.94,41.98,160600.0,30.8025,30.8465,30.7878,30.8172,160600.0
2015-05-13 13:30:00,41.98,41.99,41.93,41.96,180000.0,30.8172,30.8245,30.7805,30.8025,180000.0
2015-05-13 14:00:00,41.96,41.97,41.89,41.9,202900.0,30.8025,30.8098,30.7511,30.7585,202900.0
2015-05-13 14:30:00,41.89,41.95,41.88,41.92,193000.0,30.7511,30.7952,30.7438,30.7731,193000.0
2015-05-13 15:00:00,41.91,41.94,41.88,41.89,345300.0,30.7658,30.7878,30.7438,30.7511,345300.0
2015-05-13 15:30:00,41.88,41.91,41.85,41.89,355600.0,30.7438,30.7658,30.7217,30.7511,355600.0
2015-05-14 09:30:00,42.29,42.29,42.21,42.26,183900.0,31.0447,31.0447,30.986,31.0227,183900.0
2015-05-14 10:00:00,42.26,42.37,42.22,42.31,224100.0,31.0227,31.1035,30.9934,31.0594,224100.0
2015-05-14 10:30:00,42.32,42.35,42.3,42.35,163100.0,31.0668,31.0888,31.0521,31.0888,163100.0
2015-05-14 11:00:00,42.34,42.35,42.24,42.27,281300.0,31.0815,31.0888,31.008,31.0301,281300.0
2015-05-14 11:30:00,42.28,42.32,42.24,42.31,241200.0,31.0374,31.0668,31.008,31.0594,241200.0
2015-05-14 12:00:00,42.3,42.35,42.3,42.32,107400.0,31.0521,31.0888,31.0521,31.0668,107400.0
2015-05-14 12:30:00,42.32,42.35,42.31,42.34,110100.0,31.0668,31.0888,31.0594,31.0815,110100.0
2015-05-14 13:00:00,42.35,42.38,42.29,42.37,264600.0,31.0888,31.1108,31.0447,31.1035,264600.0
2015-05-14 13:30:00,42.37,42.39,42.35,42.38,168200.0,31.1035,31.1182,31.0888,31.1108,168200.0
2015-05-14 14:00:00,42.37,42.38,42.35,42.37,200400.0,31.1035,31.1108,31.0888,31.1035,200400.0
2015-05-14 14:30:00,42.37,42.37,42.33,42.35,201000.0,31.1035,31.1035,31.0741,31.0888,201000.0
2015-05-14 15:00:00,42.35,42.4,42.35,42.38,210400.0,31.0888,31.1255,31.0888,31.1108,210400.0
2015-05-14 15:30:00,42.39,42.42,42.38,42.41,314900.0,31.1182,31.1402,31.1108,31.1328,314900.0
2015-05-15 09:30:00,42.29,42.31,42.2,42.25,339400.0,31.0447,31.0594,30.9787,31.0154,339400.0
2015-05-15 10:00:00,42.25,42.31,42.19,42.3,229600.0,31.0154,31.0594,30.9713,31.0521,229600.0
2015-05-15 10:30:00,42.31,42.37,42.26,42.34,158500.0,31.0594,31.1035,31.0227,31.0815,158500.0
2015-05-15 11:00:00,42.35,42.4,42.32,42.37,147300.0,31.0888,31.1255,31.0668,31.1035,147300.0
2015-05-15 11:30:00,42.37,42.41,42.35,42.37,122900.0,31.1035,31.1328,31.0888,31.1035,122900.0
2015-05-15 12:00:00,42.37,42.39,42.36,42.36,140400.0,31.1035,31.1182,31.0961,31.0961,140400.0
2015-05-15 12:30:00,42.37,42.41,42.35,42.4,103600.0,31.1035,31.1328,31.0888,31.1255,103600.0
2015-05-15 13:00:00,42.4,42.41,42.38,42.4,101000.0,31.1255,31.1328,31.1108,31.1255,101000.0
2015-05-15 13:30:00,42.41,42.44,42.39,42.4,75500.0,31.1328,31.1549,31.1182,31.1255,75500.0
2015-05-15 14:00:00,42.4,42.45,42.38,42.44,153200.0,31.1255,31.1622,31.1108,31.1549,153200.0
2015-05-15 14:30:00,42.44,42.48,42.43,42.48,119000.0,31.1549,31.1842,31.1475,31.1842,119000.0
2015-05-15 15:00:00,42.48,42.48,42.42,42.43,425000.0,31.1842,31.1842,31.1402,31.1475,425000.0
2015-05-15 15:30:00,42.42,42.47,42.41,42.45,445600.0,31.1402,31.1769,31.1328,31.1622,445600.0
2015-05-18 09:30:00,42.26,42.28,42.19,42.22,180700.0,31.0227,31.0374,30.9713,30.9934,180700.0
2015-05-18 10:00:00,42.23,42.29,42.2,42.21,222400.0,31.0007,31.0447,30.9787,30.986,222400.0
2015-05-18 10:30:00,42.23,42.27,42.21,42.27,86400.0,31.0007,31.0301,30.986,31.0301,86400.0
2015-05-18 11:00:00,42.29,42.32,42.25,42.32,126700.0,31.0447,31.0668,31.0154,31.0668,126700.0
2015-05-18 11:30:00,42.33,42.35,42.3,42.32,182600.0,31.0741,31.0888,31.0521,31.0668,182600.0
2015-05-18 12:00:00,42.32,42.34,42.29,42.3,101000.0,31.0668,31.0815,31.0447,31.0521,101000.0
2015-05-18 12:30:00,42.31,42.34,42.3,42.33,126100.0,31.0594,31.0815,31.0521,31.0741,126100.0
2015-05-18 13:00:00,42.33,42.35,42.32,42.33,106700.0,31.0741,31.0888,31.0668,31.0741,106700.0
2015-05-18 13:30:00,42.33,42.34,42.27,42.3,247400.0,31.0741,31.0815,31.0301,31.0521,247400.0
2015-05-18 14:00:00,42.29,42.3,42.25,42.27,177700.0,31.0447,31.0521,31.0154,31.0301,177700.0
2015-05-18 14:30:00,42.27,42.28,42.25,42.26,178900.0,31.0301,31.0374,31.0154,31.0227,178900.0
2015-05-18 15:00:00,42.27,42.33,42.26,42.31,215500.0,31.0301,31.0741,31.0227,31.0594,215500.0
2015-05-18 15:30:00,42.3,42.33,42.29,42.31,318500.0,31.0521,31.0741,31.0447,31.0594,318500.0
2015-05-19 09:30:00,42.17,42.22,42.1,42.2,517600.0,30.9567,30.9934,30.9053,30.9787,517600.0
2015-05-19 10:00:00,42.21,42.22,42.17,42.21,386300.0,30.986,30.9934,30.9567,30.986,386300.0
2015-05-19 10:30:00,42.22,42.23,42.15,42.16,380300.0,30.9934,31.0007,30.942,30.9493,380300.0
2015-05-19 11:00:00,42.16,42.23,42.12,42.22,900400.0,30.9493,31.0007,30.92,30.9934,900400.0
2015-05-19 11:30:00,42.23,42.24,42.19,42.21,283900.0,31.0007,31.008,30.9713,30.986,283900.0
2015-05-19 12:00:00,42.22,42.24,42.18,42.19,215900.0,30.9934,31.008,30.964,30.9713,215900.0
2015-05-19 12:30:00,42.2,42.22,42.19,42.22,203300.0,30.9787,30.9934,30.9713,30.9934,203300.0
2015-05-19 13:00:00,42.21,42.22,42.18,42.22,255200.0,30.986,30.9934,30.964,30.9934,255200.0
2015-05-19 13:30:00,42.22,42.26,42.21,42.24,258000.0,30.9934,31.0227,30.986,31.008,258000.0
2015-05-19 14:00:00,42.23,42.25,42.22,42.23,385800.0,31.0007,31.0154,30.9934,31.0007,385800.0
2015-05-19 14:30:00,42.23,42.24,42.16,42.21,233500.0,31.0007,31.008,30.9493,30.986,233500.0
2015-05-19 15:00:00,42.2,42.21,42.13,42.16,299700.0,30.9787,30.986,30.9273,30.9493,299700.0
2015-05-19 15:30:00,42.17,42.19,42.13,42.16,262900.0,30.9567,30.9713,30.9273,30.9493,262900.0
2015-05-20 09:30:00,42.16,42.2,42.09,42.14,164800.0,30.9493,30.9787,30.8979,30.9346,164800.0
2015-05-20 10:00:00,42.14,42.19,42.12,42.17,164600.0,30.9346,30.9713,30.92,30.9567,164600.0
2015-05-20 10:30:00,42.18,42.22,42.16,42.21,173500.0,30.964,30.9934,30.9493,30.986,173500.0
2015-05-20 11:00:00,42.2,42.26,42.18,42.19,150900.0,30.9787,31.0227,30.964,30.9713,150900.0
2015-05-20 11:30:00,42.19,42.21,42.12,42.15,148800.0,30.9713,30.986,30.92,30.942,148800.0
2015-05-20 12:00:00,42.14,42.19,42.13,42.18,68100.0,30.9346,30.9713,30.9273,30.964,68100.0
2015-05-20 12:30:00,42.18,42.21,42.16,42.2,163500.0,30.964,30.986,30.9493,30.9787,163500.0
2015-05-20 13:00:00,42.2,42.21,42.16,42.18,150900.0,30.9787,30.986,30.9493,30.964,150900.0
2015-05-20 13:30:00,42.18,42.21,42.15,42.2,232200.0,30.964,30.986,30.942,30.9787,232200.0
2015-05-20 14:00:00,42.21,42.39,42.12,42.38,332400.0,30.986,31.1182,30.92,31.1108,332400.0
2015-05-20 14:30:00,42.38,42.39,42.27,42.32,225000.0,31.1108,31.1182,31.0301,31.0668,225000.0
2015-05-20 15:00:00,42.31,42.36,42.23,42.25,232700.0,31.0594,31.0961,31.0007,31.0154,232700.0
2015-05-20 15:30:00,42.25,42.26,42.21,42.23,559700.0,31.0154,31.0227,30.986,31.0007,559700.0
2015-05-21 09:30:00,42.29,42.32,42.25,42.3,184700.0,31.0447,31.0668,31.0154,31.0521,184700.0
2015-05-21 10:00:00,42.31,42.4,42.31,42.35,320000.0,31.0594,31.1255,31.0594,31.0888,320000.0
2015-05-21 10:30:00,42.36,42.39,42.35,42.37,129500.0,31.0961,31.1182,31.0888,31.1035,129500.0
2015-05-21 11:00:00,42.37,42.43,42.37,42.42,194200.0,31.1035,31.1475,31.1035,31.1402,194200.0
2015-05-21 11:30:00,42.42,42.47,42.42,42.44,152300.0,31.1402,31.1769,31.1402,31.1549,152300.0
2015-05-21 12:00:00,42.44,42.47,42.43,42.46,71800.0,31.1549,31.1769,31.1475,31.1695,71800.0
2015-05-21 12:30:00,42.46,42.48,42.44,42.46,161200.0,31.1695,31.1842,31.1549,31.1695,161200.0
2015-05-21 13:00:00,42.45,42.49,42.44,42.47,139900.0,31.1622,31.1916,31.1549,31.1769,139900.0
2015-05-21 13:30:00,42.46,42.48,42.41,42.41,111500.0,31.1695,31.1842,31.1328,31.1328,111500.0
2015-05-21 14:00:00,42.41,42.45,42.4,42.45,351700.0,31.1328,31.1622,31.1255,31.1622,351700.0
2015-05-21 14:30:00,42.45,42.49,42.44,42.47,198300.0,31.1622,31.1916,31.1549,31.1769,198300.0
2015-05-21 15:00:00,42.47,42.48,42.42,42.46,132100.0,31.1769,31.1842,31.1402,31.1695,132100.0
2015-05-21 15:30:00,42.46,42.51,42.44,42.46,285100.0,31.1695,31.2062,31.1549,31.1695,285100.0
2015-05-22 09:30:00,42.27,42.29,42.19,42.23,259300.0,31.0301,31.0447,30.9713,31.0007,259300.0
2015-05-22 10:00:00,42.24,42.27,42.21,42.23,258600.0,31.008,31.0301,30.986,31.0007,258600.0
2015-05-22 10:30:00,42.23,42.29,42.23,42.26,253000.0,31.0007,31.0447,31.0007,31.0227,253000.0
2015-05-22 11:00:00,42.27,42.27,42.18,42.23,160000.0,31.0301,31.0301,30.964,31.0007,160000.0
2015-05-22 11:30:00,42.25,42.25,42.2,42.22,207500.0,31.0154,31.0154,30.9787,30.9934,207500.0
2015-05-22 12:00:00,42.21,42.22,42.19,42.22,109600.0,30.986,30.9934,30.9713,30.9934,109600.0
2015-05-22 12:30:00,42.22,42.27,42.21,42.26,62600.0,30.9934,31.0301,30.986,31.0227,62600.0
2015-05-22 13:00:00,42.26,42.31,42.21,42.25,249500.0,31.0227,31.0594,30.986,31.0154,249500.0
2015-05-22 13:30:00,42.25,42.26,42.21,42.22,208100.0,31.0154,31.0227,30.986,30.9934,208100.0
2015-05-22 14:00:00,42.22,42.22,42.17,42.2,130000.0,30.9934,30.9934,30.9567,30.9787,130000.0
2015-05-22 14:30:00,42.21,42.22,42.18,42.19,195400.0,30.986,30.9934,30.964,30.9713,195400.0
2015-05-22 15:00:00,42.19,42.22,42.19,42.22,113300.0,30.9713,30.9934,30.9713,30.9934,113300.0
2015-05-22 15:30:00,42.22,42.22,42.17,42.2,299500.0,30.9934,30.9934,30.9567,30.9787,299500.0
2015-05-26 09:30:00,41.82,41.85,41.66,41.68,264100.0,30.6997,30.7217,30.5823,30.597,264100.0
2015-05-26 10:00:00,41.67,41.67,41.53,41.54,291700.0,30.5896,30.5896,30.4868,30.4942,291700.0
2015-05-26 10:30:00,41.54,41.55,41.46,41.47,213100.0,30.4942,30.5015,30.4355,30.4428,213100.0
2015-05-26 11:00:00,41.48,41.48,41.4,41.47,227800.0,30.4501,30.4501,30.3914,30.4428,227800.0
2015-05-26 11:30:00,41.47,41.55,41.45,41.46,246500.0,30.4428,30.5015,30.4281,30.4355,246500.0
2015-05-26 12:00:00,41.46,41.5,41.43,41.48,167000.0,30.4355,30.4648,30.4134,30.4501,167000.0
2015-05-26 12:30:00,41.49,41.5,41.47,41.49,136100.0,30.4575,30.4648,30.4428,30.4575,136100.0
2015-05-26 13:00:00,41.48,41.49,41.44,41.46,139600.0,30.4501,30.4575,30.4208,30.4355,139600.0
2015-05-26 13:30:00,41.45,41.46,41.4,41.4,158700.0,30.4281,30.4355,30.3914,30.3914,158700.0
2015-05-26 14:00:00,41.41,41.46,41.4,41.45,233600.0,30.3987,30.4355,30.3914,30.4281,233600.0
2015-05-26 14:30:00,41.44,41.45,41.39,41.39,213000.0,30.4208,30.4281,30.3841,30.3841,213000.0
2015-05-26 15:00:00,41.4,41.46,41.38,41.46,209200.0,30.3914,30.4355,30.3767,30.4355,209200.0
2015-05-26 15:30:00,41.46,41.51,41.46,41.49,600200.0,30.4355,30.4722,30.4355,30.4575,600200.0
2015-05-27 09:30:00,41.5,41.74,41.47,41.66,496900.0,30.4648,30.641,30.4428,30.5823,496900.0
2015-05-27 10:00:00,41.66,41.78,41.64,41.68,490800.0,30.5823,30.6704,30.5676,30.597,490800.0
2015-05-27 10:30:00,41.68,41.77,41.66,41.77,580800.0,30.597,30.663,30.5823,30.663,580800.0
2015-05-27 11:00:00,41.77,41.79,41.7,41.73,249800.0,30.663,30.6777,30.6116,30.6337,249800.0
2015-05-27 11:30:00,41.73,41.8,41.71,41.75,206100.0,30.6337,30.685,30.619,30.6483,206100.0
2015-05-27 12:00:00,41.75,41.77,41.73,41.75,160900.0,30.6483,30.663,30.6337,30.6483,160900.0
2015-05-27 12:30:00,41.74,41.75,41.71,41.72,102100.0,30.641,30.6483,30.619,30.6263,102100.0
2015-05-27 13:00:00,41.72,41.77,41.71,41.75,192900.0,30.6263,30.663,30.619,30.6483,192900.0
2015-05-27 13:30:00,41.76,41.82,41.75,41.82,173300.0,30.6557,30.6997,30.6483,30.6997,173300.0
2015-05-27 14:00:00,41.82,41.83,41.78,41.8,221200.0,30.6997,30.7071,30.6704,30.685,221200.0
2015-05-27 14:30:00,41.8,41.81,41.78,41.81,135600.0,30.685,30.6924,30.6704,30.6924,135600.0
2015-05-27 15:00:00,41.8,41.84,41.8,41.82,291100.0,30.685,30.7144,30.685,30.6997,291100.0
2015-05-27 15:30:00,41.82,41.86,41.81,41.83,318300.0,30.6997,30.7291,30.6924,30.7071,318300.0
2015-05-28 09:30:00,41.59,41.63,41.48,41.48,258100.0,30.5309,30.5602,30.4501,30.4501,258100.0
2015-05-28 10:00:00,41.47,41.57,41.43,41.52,281400.0,30.4428,30.5162,30.4134,30.4795,281400.0
2015-05-28 10:30:00,41.51,41.51,41.42,41.48,211300.0,30.4722,30.4722,30.4061,30.4501,211300.0
2015-05-28 11:00:00,41.48,41.59,41.47,41.57,159600.0,30.4501,30.5309,30.4428,30.5162,159600.0
2015-05-28 11:30:00,41.59,41.61,41.52,41.55,95100.0,30.5309,30.5456,30.4795,30.5015,95100.0
2015-05-28 12:00:00,41.56,41.6,41.5,41.6,189000.0,30.5089,30.5382,30.4648,30.5382,189000.0
2015-05-28 12:30:00,41.6,41.64,41.56,41.63,153700.0,30.5382,30.5676,30.5089,30.5602,153700.0
2015-05-28 13:00:00,41.63,41.7,41.63,41.68,96600.0,30.5602,30.6116,30.5602,30.597,96600.0
2015-05-28 13:30:00,41.67,41.71,41.65,41.68,163000.0,30.5896,30.619,30.5749,30.597,163000.0
2015-05-28 14:00:00,41.68,41.71,41.65,41.71,240000.0,30.597,30.619,30.5749,30.619,240000.0
2015-05-28 14:30:00,41.71,41.76,41.7,41.75,156200.0,30.619,30.6557,30.6116,30.6483,156200.0
2015-05-28 15:00:00,41.75,41.78,41.7,41.71,230100.0,30.6483,30.6704,30.6116,30.619,230100.0
2015-05-28 15:30:00,41.71,41.75,41.7,41.75,234600.0,30.619,30.6483,30.6116,30.6483,234600.0
2015-05-29 09:30:00,41.56,41.63,41.51,41.61,301900.0,30.5089,30.5602,30.4722,30.5456,301900.0
2015-05-29 10:00:00,41.61,41.63,41.5,41.51,997900.0,30.5456,30.5602,30.4648,30.4722,997900.0
2015-05-29 10:30:00,41.5,41.5,41.34,41.37,1730600.0,30.4648,30.4648,30.3474,30.3694,1730600.0
2015-05-29 11:00:00,41.37,41.4,41.21,41.21,413700.0,30.3694,30.3914,30.2519,30.2519,413700.0
2015-05-29 11:30:00,41.21,41.38,41.19,41.38,190400.0,30.2519,30.3767,30.2372,30.3767,190400.0
2015-05-29 12:00:00,41.38,41.4,41.32,41.35,106900.0,30.3767,30.3914,30.3327,30.3547,106900.0
2015-05-29 12:30:00,41.34,41.4,41.34,41.36,138600.0,30.3474,30.3914,30.3474,30.362,138600.0
2015-05-29 13:00:00,41.36,41.44,41.35,41.43,127400.0,30.362,30.4208,30.3547,30.4134,127400.0
2015-05-29 13:30:00,41.44,41.44,41.38,41.39,235700.0,30.4208,30.4208,30.3767,30.3841,235700.0
2015-05-29 14:00:00,41.39,41.4,41.32,41.34,175200.0,30.3841,30.3914,30.3327,30.3474,175200.0
2015-05-29 14:30:00,41.34,41.35,41.29,41.33,397000.0,30.3474,30.3547,30.3107,30.34,397000.0
2015-05-29 15:00:00,41.32,41.39,41.31,41.38,211300.0,30.3327,30.3841,30.3253,30.3767,211300.0
2015-05-29 15:30:00,41.37,41.41,41.34,41.34,509400.0,30.3694,30.3987,30.3474,30.3474,509400.0
2015-06-01 09:30:00,41.46,41.48,41.31,41.39,507927.0,30.4355,30.4501,30.3253,30.3841,507927.0
2015-06-01 10:00:00,41.38,41.38,41.15,41.2,761736.0,30.3767,30.3767,30.2079,30.2446,761736.0
2015-06-01 10:30:00,41.2,41.25,41.15,41.22,325572.0,30.2446,30.2813,30.2079,30.2593,325572.0
2015-06-01 11:00:00,41.22,41.24,41.09,41.11,296309.0,30.2593,30.274,30.1638,30.1785,296309.0
2015-06-01 11:30:00,41.11,41.16,41.1,41.14,205018.0,30.1785,30.2152,30.1712,30.2005,205018.0
2015-06-01 12:00:00,41.14,41.21,41.13,41.21,102543.0,30.2005,30.2519,30.1932,30.2519,102543.0
2015-06-01 12:30:00,41.21,41.22,41.17,41.22,181658.0,30.2519,30.2593,30.2226,30.2593,181658.0
2015-06-01 13:00:00,41.22,41.25,41.21,41.25,349216.0,30.2593,30.2813,30.2519,30.2813,349216.0
2015-06-01 13:30:00,41.25,41.28,41.24,41.25,234867.0,30.2813,30.3033,30.274,30.2813,234867.0
2015-06-01 14:00:00,41.25,41.3,41.24,41.3,155407.0,30.2813,30.318,30.274,30.318,155407.0
2015-06-01 14:30:00,41.3,41.31,41.28,41.29,191478.0,30.318,30.3253,30.3033,30.3107,191478.0
2015-06-01 15:00:00,41.29,41.32,41.28,41.29,410676.0,30.3107,30.3327,30.3033,30.3107,410676.0
2015-06-01 15:30:00,41.29,41.29,41.2,41.25,265956.0,30.3107,30.3107,30.2446,30.2813,265956.0
2015-06-02 09:30:00,41.33,41.38,41.25,41.37,309534.0,30.34,30.3767,30.2813,30.3694,309534.0
2015-06-02 10:00:00,41.38,41.45,41.37,41.41,303497.0,30.3767,30.4281,30.3694,30.3987,303497.0
2015-06-02 10:30:00,41.41,41.48,41.4,41.43,438022.0,30.3987,30.4501,30.3914,30.4134,438022.0
2015-06-02 11:00:00,41.42,41.44,41.33,41.33,1608936.0,30.4061,30.4208,30.34,30.34,1608936.0
2015-06-02 11:30:00,41.34,41.38,41.32,41.37,208920.0,30.3474,30.3767,30.3327,30.3694,208920.0
2015-06-02 12:00:00,41.38,41.46,41.37,41.45,137485.0,30.3767,30.4355,30.3694,30.4281,137485.0
2015-06-02 12:30:00,41.46,41.53,41.44,41.52,157465.0,30.4355,30.4868,30.4208,30.4795,157465.0
2015-06-02 13:00:00,41.52,41.58,41.51,41.54,100486.0,30.4795,30.5235,30.4722,30.4942,100486.0
2015-06-02 13:30:00,41.54,41.6,41.52,41.6,176248.0,30.4942,30.5382,30.4795,30.5382,176248.0
2015-06-02 14:00:00,41.59,41.6,41.52,41.54,143768.0,30.5309,30.5382,30.4795,30.4942,143768.0
2015-06-02 14:30:00,41.54,41.55,41.46,41.49,211911.0,30.4942,30.5015,30.4355,30.4575,211911.0
2015-06-02 15:00:00,41.52,41.52,41.41,41.41,287521.0,30.4795,30.4795,30.3987,30.3987,287521.0
2015-06-02 15:30:00,41.41,41.43,41.39,41.39,532246.0,30.3987,30.4134,30.3841,30.3841,532246.0
2015-06-03 09:30:00,41.53,41.63,41.48,41.63,352693.0,30.4868,30.5602,30.4501,30.5602,352693.0
2015-06-03 10:00:00,41.63,41.81,41.61,41.78,342878.0,30.5602,30.6924,30.5456,30.6704,342878.0
2015-06-03 10:30:00,41.78,41.8,41.71,41.79,152555.0,30.6704,30.685,30.619,30.6777,152555.0
2015-06-03 11:00:00,41.79,41.8,41.71,41.71,174910.0,30.6777,30.685,30.619,30.619,174910.0
2015-06-03 11:30:00,41.73,41.74,41.59,41.64,127935.0,30.6337,30.641,30.5309,30.5676,127935.0
2015-06-03 12:00:00,41.63,41.65,41.57,41.61,109604.0,30.5602,30.5749,30.5162,30.5456,109604.0
2015-06-03 12:30:00,41.61,41.64,41.57,41.64,107713.0,30.5456,30.5676,30.5162,30.5676,107713.0
2015-06-03 13:00:00,41.64,41.66,41.59,41.6,265268.0,30.5676,30.5823,30.5309,30.5382,265268.0
2015-06-03 13:30:00,41.61,41.62,41.59,41.62,121943.0,30.5456,30.5529,30.5309,30.5529,121943.0
2015-06-03 14:00:00,41.63,41.68,41.62,41.66,258069.0,30.5602,30.597,30.5529,30.5823,258069.0
2015-06-03 14:30:00,41.67,41.67,41.59,41.61,109925.0,30.5896,30.5896,30.5309,30.5456,109925.0
2015-06-03 15:00:00,41.62,41.66,41.6,41.66,148240.0,30.5529,30.5823,30.5382,30.5823,148240.0
2015-06-03 15:30:00,41.65,41.68,41.6,41.63,249880.0,30.5749,30.597,30.5382,30.5602,249880.0
2015-06-04 09:30:00,41.33,41.52,41.3,41.51,309846.0,30.34,30.4795,30.318,30.4722,309846.0
2015-06-04 10:00:00,41.51,41.63,41.49,41.52,415233.0,30.4722,30.5602,30.4575,30.4795,415233.0
2015-06-04 10:30:00,41.51,41.51,41.42,41.42,276910.0,30.4722,30.4722,30.4061,30.4061,276910.0
2015-06-04 11:00:00,41.41,41.42,41.33,41.34,306510.0,30.3987,30.4061,30.34,30.3474,306510.0
2015-06-04 11:30:00,41.33,41.33,41.23,41.27,356821.0,30.34,30.34,30.2666,30.296,356821.0
2015-06-04 12:00:00,41.27,41.3,41.23,41.3,93582.0,30.296,30.318,30.2666,30.318,93582.0
2015-06-04 12:30:00,41.29,41.36,41.26,41.27,144874.0,30.3107,30.362,30.2886,30.296,144874.0
2015-06-04 13:00:00,41.27,41.27,41.08,41.1,203661.0,30.296,30.296,30.1565,30.1712,203661.0
2015-06-04 13:30:00,41.1,41.16,41.04,41.07,653585.0,30.1712,30.2152,30.1271,30.1492,653585.0
2015-06-04 14:00:00,41.07,41.2,41.05,41.14,372935.0,30.1492,30.2446,30.1345,30.2005,372935.0
2015-06-04 14:30:00,41.15,41.17,41.12,41.15,839856.0,30.2079,30.2226,30.1859,30.2079,839856.0
2015-06-04 15:00:00,41.15,41.2,41.13,41.14,226019.0,30.2079,30.2446,30.1932,30.2005,226019.0
2015-06-04 15:30:00,41.15,41.18,41.11,41.15,620748.0,30.2079,30.2299,30.1785,30.2079,620748.0
2015-06-05 09:30:00,40.64,40.66,40.48,40.58,315519.0,29.8335,29.8482,29.716,29.7894,315519.0
2015-06-05 10:00:00,40.57,40.78,40.57,40.77,245020.0,29.7821,29.9363,29.7821,29.9289,245020.0
2015-06-05 10:30:00,40.76,40.86,40.67,40.68,194865.0,29.9216,29.995,29.8555,29.8629,194865.0
2015-06-05 11:00:00,40.68,40.73,40.67,40.7,309424.0,29.8629,29.8996,29.8555,29.8775,309424.0
2015-06-05 11:30:00,40.7,40.71,40.62,40.65,176823.0,29.8775,29.8849,29.8188,29.8408,176823.0
2015-06-05 12:00:00,40.65,40.67,40.6,40.62,88233.0,29.8408,29.8555,29.8041,29.8188,88233.0
2015-06-05 12:30:00,40.6,40.69,40.57,40.69,412206.0,29.8041,29.8702,29.7821,29.8702,412206.0
2015-06-05 13:00:00,40.68,40.72,40.67,40.7,271749.0,29.8629,29.8922,29.8555,29.8775,271749.0
2015-06-05 13:30:00,40.7,40.73,40.66,40.68,482090.0,29.8775,29.8996,29.8482,29.8629,482090.0
2015-06-05 14:00:00,40.69,40.73,40.68,40.71,198532.0,29.8702,29.8996,29.8629,29.8849,198532.0
2015-06-05 14:30:00,40.71,40.74,40.7,40.71,304539.0,29.8849,29.9069,29.8775,29.8849,304539.0
2015-06-05 15:00:00,40.7,40.72,40.69,40.7,123892.0,29.8775,29.8922,29.8702,29.8775,123892.0
2015-06-05 15:30:00,40.7,40.75,40.69,40.7,276243.0,29.8775,29.9142,29.8702,29.8775,276243.0
2015-06-08 09:30:00,40.66,40.69,40.57,40.63,249217.0,29.8482,29.8702,29.7821,29.8262,249217.0
2015-06-08 10:00:00,40.61,40.66,40.59,40.64,460699.0,29.8115,29.8482,29.7968,29.8335,460699.0
2015-06-08 10:30:00,40.62,40.67,40.6,40.61,399273.0,29.8188,29.8555,29.8041,29.8115,399273.0
2015-06-08 11:00:00,40.61,40.63,40.56,40.56,163084.0,29.8115,29.8262,29.7748,29.7748,163084.0
2015-06-08 11:30:00,40.56,40.62,40.53,40.55,137270.0,29.7748,29.8188,29.7527,29.7674,137270.0
2015-06-08 12:00:00,40.55,40.6,40.55,40.57,162677.0,29.7674,29.8041,29.7674,29.7821,162677.0
2015-06-08 12:30:00,40.58,40.59,40.52,40.53,167584.0,29.7894,29.7968,29.7454,29.7527,167584.0
2015-06-08 13:00:00,40.52,40.61,40.52,40.55,137982.0,29.7454,29.8115,29.7454,29.7674,137982.0
2015-06-08 13:30:00,40.55,40.59,40.52,40.56,215689.0,29.7674,29.7968,29.7454,29.7748,215689.0
2015-06-08 14:00:00,40.56,40.61,40.54,40.61,273880.0,29.7748,29.8115,29.7601,29.8115,273880.0
2015-06-08 14:30:00,40.6,40.68,40.6,40.64,285175.0,29.8041,29.8629,29.8041,29.8335,285175.0
2015-06-08 15:00:00,40.63,40.66,40.6,40.65,303202.0,29.8262,29.8482,29.8041,29.8408,303202.0
2015-06-08 15:30:00,40.65,40.69,40.64,40.66,295514.0,29.8408,29.8702,29.8335,29.8482,295514.0
2015-06-09 09:30:00,40.48,40.52,40.35,40.36,267435.0,29.716,29.7454,29.6206,29.6279,267435.0
2015-06-09 10:00:00,40.35,40.39,40.26,40.27,321592.0,29.6206,29.65,29.5545,29.5619,321592.0
2015-06-09 10:30:00,40.28,40.43,40.28,40.42,181104.0,29.5692,29.6793,29.5692,29.672,181104.0
2015-06-09 11:00:00,40.43,40.5,40.42,40.49,120869.0,29.6793,29.7307,29.672,29.7234,120869.0
2015-06-09 11:30:00,40.5,40.55,40.5,40.52,165354.0,29.7307,29.7674,29.7307,29.7454,165354.0
2015-06-09 12:00:00,40.52,40.55,40.47,40.48,85868.0,29.7454,29.7674,29.7087,29.716,85868.0
2015-06-09 12:30:00,40.48,40.49,40.44,40.47,61684.0,29.716,29.7234,29.6867,29.7087,61684.0
2015-06-09 13:00:00,40.48,40.52,40.47,40.5,139581.0,29.716,29.7454,29.7087,29.7307,139581.0
2015-06-09 13:30:00,40.5,40.51,40.46,40.48,152535.0,29.7307,29.7381,29.7014,29.716,152535.0
2015-06-09 14:00:00,40.48,40.52,40.47,40.49,204913.0,29.716,29.7454,29.7087,29.7234,204913.0
2015-06-09 14:30:00,40.49,40.51,40.45,40.46,244158.0,29.7234,29.7381,29.694,29.7014,244158.0
2015-06-09 15:00:00,40.45,40.47,40.39,40.41,392707.0,29.694,29.7087,29.65,29.6647,392707.0
2015-06-09 15:30:00,40.4,40.47,40.39,40.43,346070.0,29.6573,29.7087,29.65,29.6793,346070.0
2015-06-10 09:30:00,41.01,41.1,40.97,41.08,315010.0,30.1051,30.1712,30.0757,30.1565,315010.0
2015-06-10 10:00:00,41.09,41.13,41.01,41.07,200705.0,30.1638,30.1932,30.1051,30.1492,200705.0
2015-06-10 10:30:00,41.07,41.16,41.03,41.15,141423.0,30.1492,30.2152,30.1198,30.2079,141423.0
2015-06-10 11:00:00,41.17,41.38,41.14,41.29,236982.0,30.2226,30.3767,30.2005,30.3107,236982.0
2015-06-10 11:30:00,41.28,41.31,41.22,41.24,144611.0,30.3033,30.3253,30.2593,30.274,144611.0
2015-06-10 12:00:00,41.24,41.25,41.18,41.2,207571.0,30.274,30.2813,30.2299,30.2446,207571.0
2015-06-10 12:30:00,41.2,41.29,41.2,41.28,71077.0,30.2446,30.3107,30.2446,30.3033,71077.0
2015-06-10 13:00:00,41.28,41.3,41.22,41.25,132975.0,30.3033,30.318,30.2593,30.2813,132975.0
2015-06-10 13:30:00,41.25,41.29,41.23,41.29,125721.0,30.2813,30.3107,30.2666,30.3107,125721.0
2015-06-10 14:00:00,41.29,41.34,41.28,41.33,196417.0,30.3107,30.3474,30.3033,30.34,196417.0
2015-06-10 14:30:00,41.32,41.34,41.3,41.32,165639.0,30.3327,30.3474,30.318,30.3327,165639.0
2015-06-10 15:00:00,41.33,41.33,41.26,41.27,221948.0,30.34,30.34,30.2886,30.296,221948.0
2015-06-10 15:30:00,41.27,41.28,41.24,41.26,332886.0,30.296,30.3033,30.274,30.2886,332886.0
2015-06-11 09:30:00,41.43,41.45,41.36,41.45,219932.0,30.4134,30.4281,30.362,30.4281,219932.0
2015-06-11 10:00:00,41.46,41.5,41.45,41.48,293469.0,30.4355,30.4648,30.4281,30.4501,293469.0
2015-06-11 10:30:00,41.48,41.48,41.2,41.21,414373.0,30.4501,30.4501,30.2446,30.2519,414373.0
2015-06-11 11:00:00,41.19,41.33,41.19,41.33,192735.0,30.2372,30.34,30.2372,30.34,192735.0
2015-06-11 11:30:00,41.33,41.39,41.27,41.3,265764.0,30.34,30.3841,30.296,30.318,265764.0
2015-06-11 12:00:00,41.29,41.33,41.28,41.3,202730.0,30.3107,30.34,30.3033,30.318,202730.0
2015-06-11 12:30:00,41.3,41.35,41.28,41.34,151846.0,30.318,30.3547,30.3033,30.3474,151846.0
2015-06-11 13:00:00,41.34,41.37,41.31,41.36,141536.0,30.3474,30.3694,30.3253,30.362,141536.0
2015-06-11 13:30:00,41.37,41.41,41.34,41.36,141022.0,30.3694,30.3987,30.3474,30.362,141022.0
2015-06-11 14:00:00,41.36,41.38,41.34,41.37,82759.0,30.362,30.3767,30.3474,30.3694,82759.0
2015-06-11 14:30:00,41.36,41.43,41.36,41.4,172303.0,30.362,30.4134,30.362,30.3914,172303.0
2015-06-11 15:00:00,41.39,41.42,41.38,41.39,229472.0,30.3841,30.4061,30.3767,30.3841,229472.0
2015-06-11 15:30:00,41.4,41.42,41.36,41.39,677212.0,30.3914,30.4061,30.362,30.3841,677212.0
2015-06-12 09:30:00,40.92,40.99,40.85,40.92,461275.0,30.039,30.0904,29.9877,30.039,461275.0
2015-06-12 10:00:00,40.91,40.99,40.87,40.88,434988.0,30.0317,30.0904,30.0023,30.0097,434988.0
2015-06-12 10:30:00,40.87,41.0,40.81,40.92,524948.0,30.0023,30.0978,29.9583,30.039,524948.0
2015-06-12 11:00:00,40.91,41.17,40.91,41.09,376247.0,30.0317,30.2226,30.0317,30.1638,376247.0
2015-06-12 11:30:00,41.09,41.13,41.02,41.06,328368.0,30.1638,30.1932,30.1124,30.1418,328368.0
2015-06-12 12:00:00,41.05,41.08,41.01,41.08,171254.0,30.1345,30.1565,30.1051,30.1565,171254.0
2015-06-12 12:30:00,41.08,41.09,41.01,41.01,189878.0,30.1565,30.1638,30.1051,30.1051,189878.0
2015-06-12 13:00:00,41.02,41.06,40.99,41.03,215334.0,30.1124,30.1418,30.0904,30.1198,215334.0
2015-06-12 13:30:00,41.03,41.1,41.03,41.06,700067.0,30.1198,30.1712,30.1198,30.1418,700067.0
2015-06-12 14:00:00,41.07,41.08,41.03,41.04,177527.0,30.1492,30.1565,30.1198,30.1271,177527.0
2015-06-12 14:30:00,41.04,41.04,40.99,41.01,201664.0,30.1271,30.1271,30.0904,30.1051,201664.0
2015-06-12 15:00:00,41.0,41.03,40.99,41.03,256638.0,30.0978,30.1198,30.0904,30.1198,256638.0
2015-06-12 15:30:00,41.02,41.06,41.02,41.06,305673.0,30.1124,30.1418,30.1124,30.1418,305673.0
2015-06-15 09:30:00,40.58,40.64,40.53,40.6,212710.0,29.7894,29.8335,29.7527,29.8041,212710.0
2015-06-15 10:00:00,40.6,40.64,40.57,40.6,202960.0,29.8041,29.8335,29.7821,29.8041,202960.0
2015-06-15 10:30:00,40.59,40.64,40.57,40.6,209722.0,29.7968,29.8335,29.7821,29.8041,209722.0
2015-06-15 11:00:00,40.62,40.75,40.6,40.6,252043.0,29.8188,29.9142,29.8041,29.8041,252043.0
2015-06-15 11:30:00,40.61,40.67,40.59,40.67,229890.0,29.8115,29.8555,29.7968,29.8555,229890.0
2015-06-15 12:00:00,40.66,40.73,40.64,40.7,119395.0,29.8482,29.8996,29.8335,29.8775,119395.0
2015-06-15 12:30:00,40.7,40.74,40.67,40.72,71312.0,29.8775,29.9069,29.8555,29.8922,71312.0
2015-06-15 13:00:00,40.73,40.75,40.7,40.71,191034.0,29.8996,29.9142,29.8775,29.8849,191034.0
2015-06-15 13:30:00,40.72,40.78,40.64,40.66,2398783.0,29.8922,29.9363,29.8335,29.8482,2398783.0
2015-06-15 14:00:00,40.66,40.77,40.66,40.72,274561.0,29.8482,29.9289,29.8482,29.8922,274561.0
2015-06-15 14:30:00,40.73,40.78,40.72,40.73,324302.0,29.8996,29.9363,29.8922,29.8996,324302.0
2015-06-15 15:00:00,40.73,40.76,40.73,40.75,242627.0,29.8996,29.9216,29.8996,29.9142,242627.0
2015-06-15 15:30:00,40.75,40.83,40.75,40.8,474959.0,29.9142,29.973,29.9142,29.9509,474959.0
2015-06-16 09:30:00,40.59,40.69,40.53,40.67,407322.0,29.7968,29.8702,29.7527,29.8555,407322.0
2015-06-16 10:00:00,40.67,40.72,40.53,40.61,290044.0,29.8555,29.8922,29.7527,29.8115,290044.0
2015-06-16 10:30:00,40.61,40.65,40.57,40.62,170581.0,29.8115,29.8408,29.7821,29.8188,170581.0
2015-06-16 11:00:00,40.61,40.76,40.59,40.7,133311.0,29.8115,29.9216,29.7968,29.8775,133311.0
2015-06-16 11:30:00,40.7,40.71,40.66,40.69,179738.0,29.8775,29.8849,29.8482,29.8702,179738.0
2015-06-16 12:00:00,40.7,40.72,40.69,40.72,418585.0,29.8775,29.8922,29.8702,29.8922,418585.0
2015-06-16 12:30:00,40.72,40.74,40.71,40.73,255182.0,29.8922,29.9069,29.8849,29.8996,255182.0
2015-06-16 13:00:00,40.73,40.76,40.72,40.75,66811.0,29.8996,29.9216,29.8922,29.9142,66811.0
2015-06-16 13:30:00,40.75,40.77,40.75,40.75,590080.0,29.9142,29.9289,29.9142,29.9142,590080.0
2015-06-16 14:00:00,40.75,40.8,40.75,40.78,157088.0,29.9142,29.9509,29.9142,29.9363,157088.0
2015-06-16 14:30:00,40.78,40.79,40.76,40.78,188523.0,29.9363,29.9436,29.9216,29.9363,188523.0
2015-06-16 15:00:00,40.79,40.79,40.77,40.77,114083.0,29.9436,29.9436,29.9289,29.9289,114083.0
2015-06-16 15:30:00,40.77,40.8,40.76,40.78,301327.0,29.9289,29.9509,29.9216,29.9363,301327.0
2015-06-17 09:30:00,40.65,40.69,40.6,40.62,180704.0,29.8408,29.8702,29.8041,29.8188,180704.0
2015-06-17 10:00:00,40.63,40.66,40.6,40.62,692517.0,29.8262,29.8482,29.8041,29.8188,692517.0
2015-06-17 10:30:00,40.63,40.67,40.58,40.64,243917.0,29.8262,29.8555,29.7894,29.8335,243917.0
2015-06-17 11:00:00,40.64,40.64,40.49,40.5,238461.0,29.8335,29.8335,29.7234,29.7307,238461.0
2015-06-17 11:30:00,40.49,40.51,40.44,40.49,164953.0,29.7234,29.7381,29.6867,29.7234,164953.0
2015-06-17 12:00:00,40.49,40.51,40.37,40.4,276223.0,29.7234,29.7381,29.6353,29.6573,276223.0
2015-06-17 12:30:00,40.39,40.45,40.34,40.36,206580.0,29.65,29.694,29.6133,29.6279,206580.0
2015-06-17 13:00:00,40.36,40.4,40.32,40.38,132984.0,29.6279,29.6573,29.5986,29.6426,132984.0
2015-06-17 13:30:00,40.38,40.44,40.36,40.44,344152.0,29.6426,29.6867,29.6279,29.6867,344152.0
2015-06-17 14:00:00,40.41,40.63,40.28,40.48,483656.0,29.6647,29.8262,29.5692,29.716,483656.0
2015-06-17 14:30:00,40.48,40.78,40.47,40.74,453712.0,29.716,29.9363,29.7087,29.9069,453712.0
2015-06-17 15:00:00,40.75,40.79,40.68,40.77,347946.0,29.9142,29.9436,29.8629,29.9289,347946.0
2015-06-17 15:30:00,40.76,40.77,40.67,40.69,832739.0,29.9216,29.9289,29.8555,29.8702,832739.0
2015-06-18 09:30:00,40.78,40.94,40.78,40.9,239900.0,29.9363,30.0537,29.9363,30.0244,239900.0
2015-06-18 10:00:00,40.89,41.01,40.87,40.93,181946.0,30.017,30.1051,30.0023,30.0464,181946.0
2015-06-18 10:30:00,40.94,40.98,40.89,40.97,430379.0,30.0537,30.0831,30.017,30.0757,430379.0
2015-06-18 11:00:00,40.97,41.09,40.97,41.08,118751.0,30.0757,30.1638,30.0757,30.1565,118751.0
2015-06-18 11:30:00,41.09,41.1,41.0,41.02,328406.0,30.1638,30.1712,30.0978,30.1124,328406.0
2015-06-18 12:00:00,41.02,41.28,40.95,41.25,648053.0,30.1124,30.3033,30.0611,30.2813,648053.0
2015-06-18 12:30:00,41.25,41.37,41.1,41.12,512169.0,30.2813,30.3694,30.1712,30.1859,512169.0
2015-06-18 13:00:00,41.12,41.18,41.01,41.07,670477.0,30.1859,30.2299,30.1051,30.1492,670477.0
2015-06-18 13:30:00,41.07,41.1,41.01,41.06,1479387.0,30.1492,30.1712,30.1051,30.1418,1479387.0
2015-06-18 14:00:00,41.06,41.14,41.04,41.11,866853.0,30.1418,30.2005,30.1271,30.1785,866853.0
2015-06-18 14:30:00,41.11,41.13,41.07,41.08,173989.0,30.1785,30.1932,30.1492,30.1565,173989.0
2015-06-18 15:00:00,41.09,41.14,41.05,41.14,322626.0,30.1638,30.2005,30.1345,30.2005,322626.0
2015-06-18 15:30:00,41.14,41.15,41.04,41.05,389885.0,30.2005,30.2079,30.1271,30.1345,389885.0
2015-06-19 09:30:00,41.04,41.1,40.99,41.02,299736.0,30.1271,30.1712,30.0904,30.1124,299736.0
2015-06-19 10:00:00,41.02,41.09,41.01,41.04,312081.0,30.1124,30.1638,30.1051,30.1271,312081.0
2015-06-19 10:30:00,41.04,41.07,41.0,41.05,173969.0,30.1271,30.1492,30.0978,30.1345,173969.0
2015-06-19 11:00:00,41.06,41.09,40.99,41.01,188034.0,30.1418,30.1638,30.0904,30.1051,188034.0
2015-06-19 11:30:00,41.02,41.03,40.96,40.97,256031.0,30.1124,30.1198,30.0684,30.0757,256031.0
2015-06-19 12:00:00,40.97,40.99,40.94,40.98,116225.0,30.0757,30.0904,30.0537,30.0831,116225.0
2015-06-19 12:30:00,40.98,41.04,40.98,41.02,44568.0,30.0831,30.1271,30.0831,30.1124,44568.0
2015-06-19 13:00:00,41.02,41.08,41.01,41.07,83160.0,30.1124,30.1565,30.1051,30.1492,83160.0
2015-06-19 13:30:00,41.07,41.09,41.06,41.07,1163811.0,30.1492,30.1638,30.1418,30.1492,1163811.0
2015-06-19 14:00:00,41.07,41.08,41.04,41.06,239384.0,30.1492,30.1565,30.1271,30.1418,239384.0
2015-06-19 14:30:00,41.05,41.06,41.03,41.03,129777.0,30.1345,30.1418,30.1198,30.1198,129777.0
2015-06-19 15:00:00,41.03,41.04,41.0,41.02,125486.0,30.1198,30.1271,30.0978,30.1124,125486.0
2015-06-19 15:30:00,41.02,41.05,40.97,40.97,244358.0,30.1124,30.1345,30.0757,30.0757,244358.0
2015-06-22 09:30:00,41.71,41.77,41.66,41.75,250328.0,30.619,30.663,30.5823,30.6483,250328.0
2015-06-22 10:00:00,41.75,41.81,41.7,41.8,496753.0,30.6483,30.6924,30.6116,30.685,496753.0
2015-06-22 10:30:00,41.79,41.93,41.78,41.91,200998.0,30.6777,30.7805,30.6704,30.7658,200998.0
2015-06-22 11:00:00,41.92,41.96,41.88,41.94,205455.0,30.7731,30.8025,30.7438,30.7878,205455.0
2015-06-22 11:30:00,41.94,41.94,41.85,41.86,266414.0,30.7878,30.7878,30.7217,30.7291,266414.0
2015-06-22 12:00:00,41.85,41.86,41.77,41.8,224523.0,30.7217,30.7291,30.663,30.685,224523.0
2015-06-22 12:30:00,41.79,41.86,41.78,41.86,143710.0,30.6777,30.7291,30.6704,30.7291,143710.0
2015-06-22 13:00:00,41.85,41.86,41.75,41.76,201974.0,30.7217,30.7291,30.6483,30.6557,201974.0
2015-06-22 13:30:00,41.75,41.76,41.71,41.76,284389.0,30.6483,30.6557,30.619,30.6557,284389.0
2015-06-22 14:00:00,41.76,41.79,41.73,41.74,122410.0,30.6557,30.6777,30.6337,30.641,122410.0
2015-06-22 14:30:00,41.73,41.79,41.73,41.77,104896.0,30.6337,30.6777,30.6337,30.663,104896.0
2015-06-22 15:00:00,41.77,41.8,41.73,41.74,226740.0,30.663,30.685,30.6337,30.641,226740.0
2015-06-22 15:30:00,41.73,41.75,41.67,41.69,1521715.0,30.6337,30.6483,30.5896,30.6043,1521715.0
2015-06-23 09:30:00,41.81,41.87,41.76,41.85,144884.0,30.6924,30.7364,30.6557,30.7217,144884.0
2015-06-23 10:00:00,41.85,41.89,41.81,41.86,352513.0,30.7217,30.7511,30.6924,30.7291,352513.0
2015-06-23 10:30:00,41.85,41.86,41.8,41.82,207229.0,30.7217,30.7291,30.685,30.6997,207229.0
2015-06-23 11:00:00,41.82,41.85,41.79,41.83,141009.0,30.6997,30.7217,30.6777,30.7071,141009.0
2015-06-23 11:30:00,41.83,41.88,41.81,41.85,305240.0,30.7071,30.7438,30.6924,30.7217,305240.0
2015-06-23 12:00:00,41.85,41.87,41.81,41.82,198844.0,30.7217,30.7364,30.6924,30.6997,198844.0
2015-06-23 12:30:00,41.83,41.85,41.81,41.82,74436.0,30.7071,30.7217,30.6924,30.6997,74436.0
2015-06-23 13:00:00,41.82,41.85,41.81,41.84,99062.0,30.6997,30.7217,30.6924,30.7144,99062.0
2015-06-23 13:30:00,41.84,41.89,41.83,41.85,86551.0,30.7144,30.7511,30.7071,30.7217,86551.0
2015-06-23 14:00:00,41.85,41.86,41.81,41.82,506741.0,30.7217,30.7291,30.6924,30.6997,506741.0
2015-06-23 14:30:00,41.81,41.84,41.79,41.83,240968.0,30.6924,30.7144,30.6777,30.7071,240968.0
2015-06-23 15:00:00,41.84,41.86,41.8,41.81,285799.0,30.7144,30.7291,30.685,30.6924,285799.0
2015-06-23 15:30:00,41.81,41.84,41.8,41.83,259061.0,30.6924,30.7144,30.685,30.7071,259061.0
2015-06-24 09:30:00,41.65,41.73,41.58,41.68,302437.0,30.5749,30.6337,30.5235,30.597,302437.0
2015-06-24 10:00:00,41.69,41.71,41.64,41.69,477432.0,30.6043,30.619,30.5676,30.6043,477432.0
2015-06-24 10:30:00,41.69,41.71,41.65,41.68,228580.0,30.6043,30.619,30.5749,30.597,228580.0
2015-06-24 11:00:00,41.68,41.69,41.58,41.6,1003405.0,30.597,30.6043,30.5235,30.5382,1003405.0
2015-06-24 11:30:00,41.61,41.63,41.54,41.55,262139.0,30.5456,30.5602,30.4942,30.5015,262139.0
2015-06-24 12:00:00,41.55,41.6,41.51,41.59,267660.0,30.5015,30.5382,30.4722,30.5309,267660.0
2015-06-24 12:30:00,41.58,41.6,41.52,41.55,155806.0,30.5235,30.5382,30.4795,30.5015,155806.0
2015-06-24 13:00:00,41.56,41.59,41.47,41.49,265894.0,30.5089,30.5309,30.4428,30.4575,265894.0
2015-06-24 13:30:00,41.5,41.58,41.47,41.58,481181.0,30.4648,30.5235,30.4428,30.5235,481181.0
2015-06-24 14:00:00,41.57,41.59,41.5,41.52,476363.0,30.5162,30.5309,30.4648,30.4795,476363.0
2015-06-24 14:30:00,41.52,41.58,41.51,41.56,147298.0,30.4795,30.5235,30.4722,30.5089,147298.0
2015-06-24 15:00:00,41.56,41.56,41.52,41.55,208525.0,30.5089,30.5089,30.4795,30.5015,208525.0
2015-06-24 15:30:00,41.55,41.56,41.49,41.49,479410.0,30.5015,30.5089,30.4575,30.4575,479410.0
2015-06-25 09:30:00,41.67,41.69,41.51,41.6,355902.0,30.5896,30.6043,30.4722,30.5382,355902.0
2015-06-25 10:00:00,41.6,41.65,41.54,41.62,110081.0,30.5382,30.5749,30.4942,30.5529,110081.0
2015-06-25 10:30:00,41.61,41.65,41.57,41.61,196721.0,30.5456,30.5749,30.5162,30.5456,196721.0
2015-06-25 11:00:00,41.61,41.65,41.59,41.63,475830.0,30.5456,30.5749,30.5309,30.5602,475830.0
2015-06-25 11:30:00,41.63,41.65,41.6,41.61,160372.0,30.5602,30.5749,30.5382,30.5456,160372.0
2015-06-25 12:00:00,41.61,41.62,41.56,41.56,118173.0,30.5456,30.5529,30.5089,30.5089,118173.0
2015-06-25 12:30:00,41.57,41.61,41.55,41.6,60798.0,30.5162,30.5456,30.5015,30.5382,60798.0
2015-06-25 13:00:00,41.6,41.64,41.58,41.63,155580.0,30.5382,30.5676,30.5235,30.5602,155580.0
2015-06-25 13:30:00,41.64,41.64,41.57,41.57,125852.0,30.5676,30.5676,30.5162,30.5162,125852.0
2015-06-25 14:00:00,41.58,41.58,41.49,41.49,180824.0,30.5235,30.5235,30.4575,30.4575,180824.0
2015-06-25 14:30:00,41.5,41.54,41.46,41.5,210380.0,30.4648,30.4942,30.4355,30.4648,210380.0
2015-06-25 15:00:00,41.5,41.53,41.48,41.52,244031.0,30.4648,30.4868,30.4501,30.4795,244031.0
2015-06-25 15:30:00,41.52,41.52,41.47,41.47,887883.0,30.4795,30.4795,30.4428,30.4428,887883.0
2015-06-26 09:30:00,41.01,41.05,40.95,41.04,503481.0,30.4823,30.5121,30.4377,30.5046,503481.0
2015-06-26 10:00:00,41.04,41.09,40.95,41.01,657447.0,30.5046,30.5418,30.4377,30.4823,657447.0
2015-06-26 10:30:00,41.02,41.03,40.85,40.86,193343.0,30.4898,30.4972,30.3634,30.3708,193343.0
2015-06-26 11:00:00,40.86,40.95,40.86,40.91,1180738.0,30.3708,30.4377,30.3708,30.408,1180738.0
2015-06-26 11:30:00,40.92,40.94,40.86,40.88,294697.0,30.4154,30.4303,30.3708,30.3857,294697.0
2015-06-26 12:00:00,40.88,40.9,40.86,40.86,133681.0,30.3857,30.4006,30.3708,30.3708,133681.0
2015-06-26 12:30:00,40.86,40.86,40.81,40.82,198266.0,30.3708,30.3708,30.3337,30.3411,198266.0
2015-06-26 13:00:00,40.82,40.86,40.8,40.83,236839.0,30.3411,30.3708,30.3263,30.3485,236839.0
2015-06-26 13:30:00,40.82,40.88,40.8,40.84,543452.0,30.3411,30.3857,30.3263,30.356,543452.0
2015-06-26 14:00:00,40.84,40.87,40.82,40.85,513062.0,30.356,30.3783,30.3411,30.3634,513062.0
2015-06-26 14:30:00,40.85,40.9,40.84,40.87,215677.0,30.3634,30.4006,30.356,30.3783,215677.0
2015-06-26 15:00:00,40.88,40.94,40.87,40.92,268090.0,30.3857,30.4303,30.3783,30.4154,268090.0
2015-06-26 15:30:00,40.93,40.95,40.88,40.93,464226.0,30.4229,30.4377,30.3857,30.4229,464226.0
2015-06-29 09:30:00,40.15,40.25,40.06,40.15,353446.0,29.8431,29.9174,29.7762,29.8431,353446.0
2015-06-29 10:00:00,40.15,40.28,40.07,40.08,443711.0,29.8431,29.9397,29.7836,29.7911,443711.0
2015-06-29 10:30:00,40.08,40.18,40.06,40.07,1462174.0,29.7911,29.8654,29.7762,29.7836,1462174.0
2015-06-29 11:00:00,40.07,40.08,39.99,40.03,375223.0,29.7836,29.7911,29.7242,29.7539,375223.0
2015-06-29 11:30:00,40.04,40.06,39.93,39.98,451865.0,29.7614,29.7762,29.6796,29.7168,451865.0
2015-06-29 12:00:00,39.98,40.01,39.9,39.91,240424.0,29.7168,29.7391,29.6573,29.6647,240424.0
2015-06-29 12:30:00,39.91,39.93,39.85,39.93,282581.0,29.6647,29.6796,29.6201,29.6796,282581.0
2015-06-29 13:00:00,39.93,39.93,39.86,39.89,438319.0,29.6796,29.6796,29.6276,29.6499,438319.0
2015-06-29 13:30:00,39.9,40.0,39.89,39.91,624224.0,29.6573,29.7316,29.6499,29.6647,624224.0
2015-06-29 14:00:00,39.92,39.94,39.88,39.9,497261.0,29.6722,29.687,29.6424,29.6573,497261.0
2015-06-29 14:30:00,39.9,39.93,39.84,39.88,296295.0,29.6573,29.6796,29.6127,29.6424,296295.0
2015-06-29 15:00:00,39.88,39.89,39.81,39.82,396703.0,29.6424,29.6499,29.5904,29.5978,396703.0
2015-06-29 15:30:00,39.82,39.83,39.65,39.72,717687.0,29.5978,29.6053,29.4715,29.5235,717687.0
2015-06-30 09:30:00,40.15,40.19,39.9,39.91,572940.0,29.8431,29.8728,29.6573,29.6647,572940.0
2015-06-30 10:00:00,39.91,39.96,39.8,39.9,304554.0,29.6647,29.7019,29.583,29.6573,304554.0
2015-06-30 10:30:00,39.9,39.9,39.8,39.8,245034.0,29.6573,29.6573,29.583,29.583,245034.0
2015-06-30 11:00:00,39.81,39.89,39.71,39.71,1313996.0,29.5904,29.6499,29.5161,29.5161,1313996.0
2015-06-30 11:30:00,39.7,39.74,39.6,39.63,594693.0,29.5086,29.5384,29.4343,29.4566,594693.0
2015-06-30 12:00:00,39.63,39.69,39.52,39.52,387519.0,29.4566,29.5012,29.3748,29.3748,387519.0
2015-06-30 12:30:00,39.53,39.61,39.51,39.6,241312.0,29.3823,29.4417,29.3674,29.4343,241312.0
2015-06-30 13:00:00,39.59,39.65,39.56,39.64,450613.0,29.4269,29.4715,29.4046,29.464,450613.0
2015-06-30 13:30:00,39.64,39.73,39.62,39.7,344835.0,29.464,29.5309,29.4492,29.5086,344835.0
2015-06-30 14:00:00,39.71,39.88,39.7,39.78,354601.0,29.5161,29.6424,29.5086,29.5681,354601.0
2015-06-30 14:30:00,39.78,39.84,39.7,39.71,361784.0,29.5681,29.6127,29.5086,29.5161,361784.0
2015-06-30 15:00:00,39.7,39.74,39.58,39.6,668249.0,29.5086,29.5384,29.4194,29.4343,668249.0
2015-06-30 15:30:00,39.61,39.72,39.6,39.64,1863373.0,29.4417,29.5235,29.4343,29.464,1863373.0
2015-07-01 09:30:00,40.06,40.14,40.04,40.13,718133.0,29.7762,29.8357,29.7614,29.8282,718133.0
2015-07-01 10:00:00,40.13,40.17,40.09,40.12,1131841.0,29.8282,29.858,29.7985,29.8208,1131841.0
2015-07-01 10:30:00,40.13,40.13,39.95,40.04,902103.0,29.8282,29.8282,29.6945,29.7614,902103.0
2015-07-01 11:00:00,40.04,40.09,40.0,40.01,432522.0,29.7614,29.7985,29.7316,29.7391,432522.0
2015-07-01 11:30:00,40.01,40.04,39.97,39.98,307097.0,29.7391,29.7614,29.7093,29.7168,307097.0
2015-07-01 12:00:00,39.99,40.0,39.94,39.99,385716.0,29.7242,29.7316,29.687,29.7242,385716.0
2015-07-01 12:30:00,39.98,39.99,39.89,39.89,174652.0,29.7168,29.7242,29.6499,29.6499,174652.0
2015-07-01 13:00:00,39.89,39.92,39.87,39.88,1366872.0,29.6499,29.6722,29.635,29.6424,1366872.0
2015-07-01 13:30:00,39.88,39.93,39.83,39.83,276100.0,29.6424,29.6796,29.6053,29.6053,276100.0
2015-07-01 14:00:00,39.84,39.86,39.79,39.79,580645.0,29.6127,29.6276,29.5755,29.5755,580645.0
2015-07-01 14:30:00,39.8,39.82,39.77,39.8,188377.0,29.583,29.5978,29.5607,29.583,188377.0
2015-07-01 15:00:00,39.79,39.87,39.79,39.87,276170.0,29.5755,29.635,29.5755,29.635,276170.0
2015-07-01 15:30:00,39.88,39.93,39.84,39.91,1033711.0,29.6424,29.6796,29.6127,29.6647,1033711.0
2015-07-02 09:30:00,40.1,40.1,39.97,39.99,833487.0,29.8059,29.8059,29.7093,29.7242,833487.0
2015-07-02 10:00:00,40.0,40.04,39.97,40.03,389155.0,29.7316,29.7614,29.7093,29.7539,389155.0
2015-07-02 10:30:00,40.02,40.06,39.97,40.03,198516.0,29.7465,29.7762,29.7093,29.7539,198516.0
2015-07-02 11:00:00,40.03,40.03,39.96,39.99,245049.0,29.7539,29.7539,29.7019,29.7242,245049.0
2015-07-02 11:30:00,39.99,40.02,39.95,39.97,210766.0,29.7242,29.7465,29.6945,29.7093,210766.0
2015-07-02 12:00:00,39.96,39.98,39.89,39.89,245364.0,29.7019,29.7168,29.6499,29.6499,245364.0
2015-07-02 12:30:00,39.9,39.93,39.88,39.93,101553.0,29.6573,29.6796,29.6424,29.6796,101553.0
2015-07-02 13:00:00,39.92,39.93,39.89,39.92,191369.0,29.6722,29.6796,29.6499,29.6722,191369.0
2015-07-02 13:30:00,39.92,39.95,39.9,39.91,227834.0,29.6722,29.6945,29.6573,29.6647,227834.0
2015-07-02 14:00:00,39.91,39.94,39.91,39.93,281277.0,29.6647,29.687,29.6647,29.6796,281277.0
2015-07-02 14:30:00,39.93,39.97,39.92,39.96,268301.0,29.6796,29.7093,29.6722,29.7019,268301.0
2015-07-02 15:00:00,39.96,40.01,39.95,40.01,341289.0,29.7019,29.7391,29.6945,29.7391,341289.0
2015-07-02 15:30:00,40.0,40.03,39.97,40.0,700299.0,29.7316,29.7539,29.7093,29.7316,700299.0
2015-07-06 09:30:00,39.18,39.26,39.1,39.26,671191.0,29.1221,29.1816,29.0627,29.1816,671191.0
2015-07-06 10:00:00,39.25,39.33,39.22,39.29,650582.0,29.1742,29.2336,29.1519,29.2039,650582.0
2015-07-06 10:30:00,39.3,39.5,39.29,39.42,490715.0,29.2113,29.36,29.2039,29.3005,490715.0
2015-07-06 11:00:00,39.42,39.45,39.24,39.25,271725.0,29.3005,29.3228,29.1667,29.1742,271725.0
2015-07-06 11:30:00,39.26,39.32,39.23,39.32,375631.0,29.1816,29.2262,29.1593,29.2262,375631.0
2015-07-06 12:00:00,39.31,39.35,39.29,39.31,298151.0,29.2187,29.2485,29.2039,29.2187,298151.0
2015-07-06 12:30:00,39.31,39.31,39.25,39.3,381089.0,29.2187,29.2187,29.1742,29.2113,381089.0
2015-07-06 13:00:00,39.3,39.34,39.22,39.22,317707.0,29.2113,29.241,29.1519,29.1519,317707.0
2015-07-06 13:30:00,39.23,39.23,39.11,39.12,430479.0,29.1593,29.1593,29.0701,29.0775,430479.0
2015-07-06 14:00:00,39.12,39.16,39.08,39.09,251374.0,29.0775,29.1073,29.0478,29.0552,251374.0
2015-07-06 14:30:00,39.09,39.12,39.07,39.09,228167.0,29.0552,29.0775,29.0404,29.0552,228167.0
2015-07-06 15:00:00,39.08,39.14,39.05,39.12,588031.0,29.0478,29.0924,29.0255,29.0775,588031.0
2015-07-06 15:30:00,39.12,39.21,39.1,39.19,2489377.0,29.0775,29.1444,29.0627,29.1296,2489377.0
2015-07-07 09:30:00,38.91,38.94,38.78,38.82,1454961.0,28.9214,28.9437,28.8248,28.8545,1454961.0
2015-07-07 10:00:00,38.82,38.84,38.6,38.6,758867.0,28.8545,28.8694,28.691,28.691,758867.0
2015-07-07 10:30:00,38.6,38.63,38.46,38.57,836025.0,28.691,28.7133,28.587,28.6687,836025.0
2015-07-07 11:00:00,38.57,38.57,38.42,38.44,439721.0,28.6687,28.6687,28.5572,28.5721,439721.0
2015-07-07 11:30:00,38.44,38.67,38.43,38.62,767848.0,28.5721,28.743,28.5647,28.7059,767848.0
2015-07-07 12:00:00,38.62,38.62,38.55,38.58,304820.0,28.7059,28.7059,28.6538,28.6761,304820.0
2015-07-07 12:30:00,38.58,38.72,38.57,38.7,1068272.0,28.6761,28.7802,28.6687,28.7653,1068272.0
2015-07-07 13:00:00,38.71,38.8,38.64,38.8,1095723.0,28.7728,28.8397,28.7207,28.8397,1095723.0
2015-07-07 13:30:00,38.8,38.85,38.76,38.82,508057.0,28.8397,28.8768,28.8099,28.8545,508057.0
2015-07-07 14:00:00,38.83,38.84,38.76,38.78,422928.0,28.862,28.8694,28.8099,28.8248,422928.0
2015-07-07 14:30:00,38.78,39.0,38.77,39.0,300835.0,28.8248,28.9883,28.8174,28.9883,300835.0
2015-07-07 15:00:00,38.99,39.23,38.96,39.19,708978.0,28.9809,29.1593,28.9586,29.1296,708978.0
2015-07-07 15:30:00,39.2,39.24,39.14,39.18,1394179.0,29.137,29.1667,29.0924,29.1221,1394179.0
2015-07-08 09:30:00,38.53,38.57,38.39,38.39,497745.0,28.639,28.6687,28.5349,28.5349,497745.0
2015-07-08 10:00:00,38.38,38.41,38.31,38.41,327355.0,28.5275,28.5498,28.4755,28.5498,327355.0
2015-07-08 10:30:00,38.4,38.51,38.3,38.49,1155032.0,28.5424,28.6241,28.468,28.6093,1155032.0
2015-07-08 11:00:00,38.49,38.49,38.44,38.45,490510.0,28.6093,28.6093,28.5721,28.5795,490510.0
2015-07-08 11:30:00,38.46,38.49,38.36,38.41,865183.0,28.587,28.6093,28.5126,28.5498,865183.0
2015-07-08 12:00:00,38.41,38.45,38.38,38.42,1077193.0,28.5498,28.5795,28.5275,28.5572,1077193.0
2015-07-08 12:30:00,38.41,38.42,38.34,38.4,464094.0,28.5498,28.5572,28.4978,28.5424,464094.0
2015-07-08 13:00:00,38.39,38.43,38.33,38.37,533592.0,28.5349,28.5647,28.4903,28.5201,533592.0
2015-07-08 13:30:00,38.37,38.38,38.34,38.37,316740.0,28.5201,28.5275,28.4978,28.5201,316740.0
2015-07-08 14:00:00,38.37,38.4,38.3,38.32,563393.0,28.5201,28.5424,28.468,28.4829,563393.0
2015-07-08 14:30:00,38.32,38.32,38.17,38.2,608024.0,28.4829,28.4829,28.3714,28.3937,608024.0
2015-07-08 15:00:00,38.2,38.32,38.19,38.22,613225.0,28.3937,28.4829,28.3863,28.4086,613225.0
2015-07-08 15:30:00,38.22,38.33,38.21,38.22,785177.0,28.4086,28.4903,28.4011,28.4086,785177.0
2015-07-09 09:30:00,39.06,39.11,39.04,39.09,370669.0,29.0329,29.0701,29.0181,29.0552,370669.0
2015-07-09 10:00:00,39.1,39.14,38.92,38.93,355319.0,29.0627,29.0924,28.9289,28.9363,355319.0
2015-07-09 10:30:00,38.93,39.04,38.91,39.04,257184.0,28.9363,29.0181,28.9214,29.0181,257184.0
2015-07-09 11:00:00,39.04,39.11,39.0,39.01,431111.0,29.0181,29.0701,28.9883,28.9958,431111.0
2015-07-09 11:30:00,39.01,39.03,38.92,38.94,166271.0,28.9958,29.0106,28.9289,28.9437,166271.0
2015-07-09 12:00:00,38.93,38.96,38.87,38.87,493515.0,28.9363,28.9586,28.8917,28.8917,493515.0
2015-07-09 12:30:00,38.87,38.92,38.84,38.91,399067.0,28.8917,28.9289,28.8694,28.9214,399067.0
2015-07-09 13:00:00,38.91,38.91,38.79,38.81,191821.0,28.9214,28.9214,28.8322,28.8471,191821.0
2015-07-09 13:30:00,38.81,38.87,38.79,38.85,199892.0,28.8471,28.8917,28.8322,28.8768,199892.0
2015-07-09 14:00:00,38.86,38.87,38.79,38.81,315986.0,28.8843,28.8917,28.8322,28.8471,315986.0
2015-07-09 14:30:00,38.81,38.9,38.78,38.88,347810.0,28.8471,28.914,28.8248,28.8991,347810.0
2015-07-09 15:00:00,38.88,38.94,38.87,38.87,368381.0,28.8991,28.9437,28.8917,28.8917,368381.0
2015-07-09 15:30:00,38.88,38.9,38.83,38.84,568862.0,28.8991,28.914,28.862,28.8694,568862.0
2015-07-10 09:30:00,39.97,39.99,39.84,39.84,347363.0,29.7093,29.7242,29.6127,29.6127,347363.0
2015-07-10 10:00:00,39.85,39.91,39.83,39.84,477103.0,29.6201,29.6647,29.6053,29.6127,477103.0
2015-07-10 10:30:00,39.85,39.87,39.79,39.86,252752.0,29.6201,29.635,29.5755,29.6276,252752.0
2015-07-10 11:00:00,39.86,39.92,39.86,39.88,165207.0,29.6276,29.6722,29.6276,29.6424,165207.0
2015-07-10 11:30:00,39.87,39.99,39.81,39.96,225881.0,29.635,29.7242,29.5904,29.7019,225881.0
2015-07-10 12:00:00,39.96,40.02,39.95,39.99,208196.0,29.7019,29.7465,29.6945,29.7242,208196.0
2015-07-10 12:30:00,39.99,39.99,39.87,39.93,288871.0,29.7242,29.7242,29.635,29.6796,288871.0
2015-07-10 13:00:00,39.92,39.95,39.85,39.87,163909.0,29.6722,29.6945,29.6201,29.635,163909.0
2015-07-10 13:30:00,39.87,39.91,39.86,39.89,161975.0,29.635,29.6647,29.6276,29.6499,161975.0
2015-07-10 14:00:00,39.89,39.96,39.87,39.95,185926.0,29.6499,29.7019,29.635,29.6945,185926.0
2015-07-10 14:30:00,39.95,40.04,39.94,40.02,191059.0,29.6945,29.7614,29.687,29.7465,191059.0
2015-07-10 15:00:00,40.02,40.08,40.0,40.04,276560.0,29.7465,29.7911,29.7316,29.7614,276560.0
2015-07-10 15:30:00,40.04,40.05,39.99,40.02,558585.0,29.7614,29.7688,29.7242,29.7465,558585.0
2015-07-13 09:30:00,40.21,40.24,40.17,40.21,390800.0,29.8877,29.91,29.858,29.8877,390800.0
2015-07-13 10:00:00,40.22,40.25,40.19,40.23,553500.0,29.8951,29.9174,29.8728,29.9026,553500.0
2015-07-13 10:30:00,40.23,40.26,40.19,40.22,572961.0,29.9026,29.9249,29.8728,29.8951,572961.0
2015-07-13 11:00:00,40.21,40.25,40.2,40.23,489832.0,29.8877,29.9174,29.8803,29.9026,489832.0
2015-07-13 11:30:00,40.23,40.26,40.2,40.2,1586825.0,29.9026,29.9249,29.8803,29.8803,1586825.0
2015-07-13 12:00:00,40.21,40.23,40.19,40.21,351762.0,29.8877,29.9026,29.8728,29.8877,351762.0
2015-07-13 12:30:00,40.21,40.22,40.17,40.17,159074.0,29.8877,29.8951,29.858,29.858,159074.0
2015-07-13 13:00:00,40.17,40.19,40.16,40.18,79459.0,29.858,29.8728,29.8505,29.8654,79459.0
2015-07-13 13:30:00,40.18,40.19,40.12,40.13,213114.0,29.8654,29.8728,29.8208,29.8282,213114.0
2015-07-13 14:00:00,40.13,40.18,40.13,40.17,267426.0,29.8282,29.8654,29.8282,29.858,267426.0
2015-07-13 14:30:00,40.17,40.18,40.13,40.16,2623693.0,29.858,29.8654,29.8282,29.8505,2623693.0
2015-07-13 15:00:00,40.16,40.21,40.15,40.21,989096.0,29.8505,29.8877,29.8431,29.8877,989096.0
2015-07-13 15:30:00,40.21,40.23,40.18,40.19,725786.0,29.8877,29.9026,29.8654,29.8728,725786.0
2015-07-14 09:30:00,40.33,40.34,40.26,40.33,281400.0,29.9769,29.9843,29.9249,29.9769,281400.0
2015-07-14 10:00:00,40.32,40.35,40.29,40.32,815315.0,29.9695,29.9918,29.9472,29.9695,815315.0
2015-07-14 10:30:00,40.33,40.37,40.31,40.34,186959.0,29.9769,30.0066,29.962,29.9843,186959.0
2015-07-14 11:00:00,40.33,40.42,40.33,40.41,119589.0,29.9769,30.0438,29.9769,30.0364,119589.0
2015-07-14 11:30:00,40.42,40.45,40.41,40.44,110713.0,30.0438,30.0661,30.0364,30.0587,110713.0
2015-07-14 12:00:00,40.44,40.47,40.43,40.44,169007.0,30.0587,30.081,30.0512,30.0587,169007.0
2015-07-14 12:30:00,40.45,40.45,40.42,40.42,92536.0,30.0661,30.0661,30.0438,30.0438,92536.0
2015-07-14 13:00:00,40.43,40.46,40.41,40.46,100822.0,30.0512,30.0735,30.0364,30.0735,100822.0
2015-07-14 13:30:00,40.46,40.48,40.44,40.48,175097.0,30.0735,30.0884,30.0587,30.0884,175097.0
2015-07-14 14:00:00,40.47,40.48,40.45,40.47,170954.0,30.081,30.0884,30.0661,30.081,170954.0
2015-07-14 14:30:00,40.47,40.5,40.46,40.5,162065.0,30.081,30.1033,30.0735,30.1033,162065.0
2015-07-14 15:00:00,40.5,40.52,40.49,40.52,400389.0,30.1033,30.1181,30.0958,30.1181,400389.0
2015-07-14 15:30:00,40.51,40.52,40.48,40.48,402698.0,30.1107,30.1181,30.0884,30.0884,402698.0
2015-07-15 09:30:00,40.42,40.42,40.34,40.38,217280.0,30.0438,30.0438,29.9843,30.0141,217280.0
2015-07-15 10:00:00,40.37,40.42,40.34,40.39,266610.0,30.0066,30.0438,29.9843,30.0215,266610.0
2015-07-15 10:30:00,40.39,40.45,40.38,40.43,225721.0,30.0215,30.0661,30.0141,30.0512,225721.0
2015-07-15 11:00:00,40.43,40.46,40.39,40.41,166258.0,30.0512,30.0735,30.0215,30.0364,166258.0
2015-07-15 11:30:00,40.41,40.43,40.38,40.41,118607.0,30.0364,30.0512,30.0141,30.0364,118607.0
2015-07-15 12:00:00,40.41,40.46,40.41,40.44,120337.0,30.0364,30.0735,30.0364,30.0587,120337.0
2015-07-15 12:30:00,40.44,40.45,40.37,40.41,227278.0,30.0587,30.0661,30.0066,30.0364,227278.0
2015-07-15 13:00:00,40.4,40.43,40.38,40.4,42457.0,30.0289,30.0512,30.0141,30.0289,42457.0
2015-07-15 13:30:00,40.4,40.41,40.38,40.39,143895.0,30.0289,30.0364,30.0141,30.0215,143895.0
2015-07-15 14:00:00,40.4,40.42,40.38,40.4,250908.0,30.0289,30.0438,30.0141,30.0289,250908.0
2015-07-15 14:30:00,40.39,40.4,40.21,40.23,456257.0,30.0215,30.0289,29.8877,29.9026,456257.0
2015-07-15 15:00:00,40.23,40.31,40.23,40.29,329526.0,29.9026,29.962,29.9026,29.9472,329526.0
2015-07-15 15:30:00,40.29,40.35,40.27,40.32,389886.0,29.9472,29.9918,29.9323,29.9695,389886.0
2015-07-16 09:30:00,40.69,40.77,40.64,40.72,299514.0,30.2445,30.304,30.2073,30.2668,299514.0
2015-07-16 10:00:00,40.72,40.77,40.68,40.75,352948.0,30.2668,30.304,30.2371,30.2891,352948.0
2015-07-16 10:30:00,40.75,40.75,40.69,40.74,180095.0,30.2891,30.2891,30.2445,30.2817,180095.0
2015-07-16 11:00:00,40.74,40.75,40.65,40.7,373573.0,30.2817,30.2891,30.2148,30.2519,373573.0
2015-07-16 11:30:00,40.7,40.73,40.68,40.72,206275.0,30.2519,30.2742,30.2371,30.2668,206275.0
2015-07-16 12:00:00,40.72,40.72,40.69,40.7,201047.0,30.2668,30.2668,30.2445,30.2519,201047.0
2015-07-16 12:30:00,40.69,40.7,40.63,40.64,2145114.0,30.2445,30.2519,30.1999,30.2073,2145114.0
2015-07-16 13:00:00,40.64,40.67,40.62,40.66,116171.0,30.2073,30.2296,30.1925,30.2222,116171.0
2015-07-16 13:30:00,40.66,40.67,40.62,40.63,104658.0,30.2222,30.2296,30.1925,30.1999,104658.0
2015-07-16 14:00:00,40.63,40.65,40.62,40.64,140578.0,30.1999,30.2148,30.1925,30.2073,140578.0
2015-07-16 14:30:00,40.65,40.67,40.64,40.66,89607.0,30.2148,30.2296,30.2073,30.2222,89607.0
2015-07-16 15:00:00,40.66,40.68,40.66,40.68,206205.0,30.2222,30.2371,30.2222,30.2371,206205.0
2015-07-16 15:30:00,40.67,40.69,40.65,40.67,281767.0,30.2296,30.2445,30.2148,30.2296,281767.0
2015-07-17 09:30:00,40.63,40.64,40.56,40.59,300320.0,30.1999,30.2073,30.1479,30.1702,300320.0
2015-07-17 10:00:00,40.58,40.6,40.54,40.57,188524.0,30.1627,30.1776,30.133,30.1553,188524.0
2015-07-17 10:30:00,40.57,40.6,40.55,40.59,254868.0,30.1553,30.1776,30.1404,30.1702,254868.0
2015-07-17 11:00:00,40.58,40.61,40.57,40.6,74928.0,30.1627,30.185,30.1553,30.1776,74928.0
2015-07-17 11:30:00,40.61,40.63,40.58,40.59,280172.0,30.185,30.1999,30.1627,30.1702,280172.0
2015-07-17 12:00:00,40.58,40.61,40.56,40.59,172314.0,30.1627,30.185,30.1479,30.1702,172314.0
2015-07-17 12:30:00,40.59,40.61,40.58,40.61,110298.0,30.1702,30.185,30.1627,30.185,110298.0
2015-07-17 13:00:00,40.6,40.61,40.58,40.6,209660.0,30.1776,30.185,30.1627,30.1776,209660.0
2015-07-17 13:30:00,40.6,40.6,40.56,40.57,108265.0,30.1776,30.1776,30.1479,30.1553,108265.0
2015-07-17 14:00:00,40.56,40.6,40.55,40.59,143485.0,30.1479,30.1776,30.1404,30.1702,143485.0
2015-07-17 14:30:00,40.59,40.61,40.57,40.59,71280.0,30.1702,30.185,30.1553,30.1702,71280.0
2015-07-17 15:00:00,40.59,40.6,40.57,40.59,88622.0,30.1702,30.1776,30.1553,30.1702,88622.0
2015-07-17 15:30:00,40.6,40.62,40.58,40.6,260004.0,30.1776,30.1925,30.1627,30.1776,260004.0
2015-07-20 09:30:00,40.7,40.7,40.62,40.62,310725.0,30.2519,30.2519,30.1925,30.1925,310725.0
2015-07-20 10:00:00,40.62,40.66,40.57,40.63,135518.0,30.1925,30.2222,30.1553,30.1999,135518.0
2015-07-20 10:30:00,40.62,40.71,40.61,40.71,263760.0,30.1925,30.2594,30.185,30.2594,263760.0
2015-07-20 11:00:00,40.71,40.75,40.67,40.72,208257.0,30.2594,30.2891,30.2296,30.2668,208257.0
2015-07-20 11:30:00,40.72,40.74,40.69,40.73,136947.0,30.2668,30.2817,30.2445,30.2742,136947.0
2015-07-20 12:00:00,40.74,40.77,40.72,40.73,136359.0,30.2817,30.304,30.2668,30.2742,136359.0
2015-07-20 12:30:00,40.74,40.76,40.73,40.74,128273.0,30.2817,30.2965,30.2742,30.2817,128273.0
2015-07-20 13:00:00,40.74,40.75,40.73,40.74,104510.0,30.2817,30.2891,30.2742,30.2817,104510.0
2015-07-20 13:30:00,40.73,40.75,40.7,40.72,211120.0,30.2742,30.2891,30.2519,30.2668,211120.0
2015-07-20 14:00:00,40.72,40.74,40.7,40.73,141820.0,30.2668,30.2817,30.2519,30.2742,141820.0
2015-07-20 14:30:00,40.74,40.74,40.71,40.72,193168.0,30.2817,30.2817,30.2594,30.2668,193168.0
2015-07-20 15:00:00,40.71,40.72,40.69,40.69,256678.0,30.2594,30.2668,30.2445,30.2445,256678.0
2015-07-20 15:30:00,40.7,40.7,40.66,40.69,512725.0,30.2519,30.2519,30.2222,30.2445,512725.0
2015-07-21 09:30:00,40.59,40.64,40.55,40.63,359353.0,30.1702,30.2073,30.1404,30.1999,359353.0
2015-07-21 10:00:00,40.64,40.65,40.58,40.64,1309261.0,30.2073,30.2148,30.1627,30.2073,1309261.0
2015-07-21 10:30:00,40.63,40.63,40.57,40.6,486929.0,30.1999,30.1999,30.1553,30.1776,486929.0
2015-07-21 11:00:00,40.61,40.63,40.52,40.55,292366.0,30.185,30.1999,30.1181,30.1404,292366.0
2015-07-21 11:30:00,40.55,40.59,40.54,40.58,210121.0,30.1404,30.1702,30.133,30.1627,210121.0
2015-07-21 12:00:00,40.58,40.62,40.56,40.59,212867.0,30.1627,30.1925,30.1479,30.1702,212867.0
2015-07-21 12:30:00,40.59,40.61,40.54,40.57,235634.0,30.1702,30.185,30.133,30.1553,235634.0
2015-07-21 13:00:00,40.58,40.59,40.52,40.54,189117.0,30.1627,30.1702,30.1181,30.133,189117.0
2015-07-21 13:30:00,40.54,40.55,40.53,40.55,281076.0,30.133,30.1404,30.1256,30.1404,281076.0
2015-07-21 14:00:00,40.55,40.59,40.53,40.59,348987.0,30.1404,30.1702,30.1256,30.1702,348987.0
2015-07-21 14:30:00,40.58,40.59,40.53,40.56,1144982.0,30.1627,30.1702,30.1256,30.1479,1144982.0
2015-07-21 15:00:00,40.56,40.57,40.53,40.55,450940.0,30.1479,30.1553,30.1256,30.1404,450940.0
2015-07-21 15:30:00,40.55,40.59,40.55,40.59,654921.0,30.1404,30.1702,30.1404,30.1702,654921.0
2015-07-22 09:30:00,40.18,40.26,40.13,40.26,387480.0,29.8654,29.9249,29.8282,29.9249,387480.0
2015-07-22 10:00:00,40.26,40.29,40.22,40.23,240229.0,29.9249,29.9472,29.8951,29.9026,240229.0
2015-07-22 10:30:00,40.23,40.27,40.17,40.26,307629.0,29.9026,29.9323,29.858,29.9249,307629.0
2015-07-22 11:00:00,40.26,40.27,40.17,40.2,257483.0,29.9249,29.9323,29.858,29.8803,257483.0
2015-07-22 11:30:00,40.2,40.23,40.18,40.21,197499.0,29.8803,29.9026,29.8654,29.8877,197499.0
2015-07-22 12:00:00,40.21,40.23,40.16,40.2,269992.0,29.8877,29.9026,29.8505,29.8803,269992.0
2015-07-22 12:30:00,40.19,40.25,40.18,40.25,219466.0,29.8728,29.9174,29.8654,29.9174,219466.0
2015-07-22 13:00:00,40.25,40.26,40.23,40.25,252392.0,29.9174,29.9249,29.9026,29.9174,252392.0
2015-07-22 13:30:00,40.25,40.26,40.23,40.24,208332.0,29.9174,29.9249,29.9026,29.91,208332.0
2015-07-22 14:00:00,40.24,40.25,40.21,40.24,195739.0,29.91,29.9174,29.8877,29.91,195739.0
2015-07-22 14:30:00,40.24,40.25,40.23,40.25,245722.0,29.91,29.9174,29.9026,29.9174,245722.0
2015-07-22 15:00:00,40.25,40.26,40.23,40.25,252126.0,29.9174,29.9249,29.9026,29.9174,252126.0
2015-07-22 15:30:00,40.24,40.25,40.21,40.25,625941.0,29.91,29.9174,29.8877,29.9174,625941.0
2015-07-23 09:30:00,40.33,40.33,40.22,40.25,508661.0,29.9769,29.9769,29.8951,29.9174,508661.0
2015-07-23 10:00:00,40.24,40.31,40.21,40.3,535006.0,29.91,29.962,29.8877,29.9546,535006.0
2015-07-23 10:30:00,40.3,40.32,40.26,40.28,699980.0,29.9546,29.9695,29.9249,29.9397,699980.0
2015-07-23 11:00:00,40.28,40.3,40.2,40.22,350697.0,29.9397,29.9546,29.8803,29.8951,350697.0
2015-07-23 11:30:00,40.22,40.24,40.13,40.14,95707.0,29.8951,29.91,29.8282,29.8357,95707.0
2015-07-23 12:00:00,40.14,40.17,40.11,40.16,199209.0,29.8357,29.858,29.8134,29.8505,199209.0
2015-07-23 12:30:00,40.16,40.16,40.12,40.14,121767.0,29.8505,29.8505,29.8208,29.8357,121767.0
2015-07-23 13:00:00,40.14,40.16,40.11,40.14,181625.0,29.8357,29.8505,29.8134,29.8357,181625.0
2015-07-23 13:30:00,40.14,40.2,40.12,40.2,281631.0,29.8357,29.8803,29.8208,29.8803,281631.0
2015-07-23 14:00:00,40.2,40.2,40.13,40.15,256364.0,29.8803,29.8803,29.8282,29.8431,256364.0
2015-07-23 14:30:00,40.15,40.19,40.12,40.14,338627.0,29.8431,29.8728,29.8208,29.8357,338627.0
2015-07-23 15:00:00,40.13,40.14,40.07,40.07,268530.0,29.8282,29.8357,29.7836,29.7836,268530.0
2015-07-23 15:30:00,40.07,40.12,40.06,40.11,711775.0,29.7836,29.8208,29.7762,29.8134,711775.0
2015-07-24 09:30:00,40.02,40.06,39.99,40.01,542490.0,29.7465,29.7762,29.7242,29.7391,542490.0
2015-07-24 10:00:00,40.01,40.05,39.9,39.92,259680.0,29.7391,29.7688,29.6573,29.6722,259680.0
2015-07-24 10:30:00,39.91,39.93,39.86,39.87,215790.0,29.6647,29.6796,29.6276,29.635,215790.0
2015-07-24 11:00:00,39.87,39.92,39.85,39.88,203770.0,29.635,29.6722,29.6201,29.6424,203770.0
2015-07-24 11:30:00,39.88,39.89,39.81,39.84,211018.0,29.6424,29.6499,29.5904,29.6127,211018.0
2015-07-24 12:00:00,39.84,39.84,39.8,39.81,149288.0,29.6127,29.6127,29.583,29.5904,149288.0
2015-07-24 12:30:00,39.81,39.81,39.76,39.76,205029.0,29.5904,29.5904,29.5532,29.5532,205029.0
2015-07-24 13:00:00,39.76,39.8,39.73,39.73,200889.0,29.5532,29.583,29.5309,29.5309,200889.0
2015-07-24 13:30:00,39.73,39.74,39.67,39.71,230646.0,29.5309,29.5384,29.4863,29.5161,230646.0
2015-07-24 14:00:00,39.71,39.72,39.65,39.7,401023.0,29.5161,29.5235,29.4715,29.5086,401023.0
2015-07-24 14:30:00,39.7,39.7,39.66,39.7,330357.0,29.5086,29.5086,29.4789,29.5086,330357.0
2015-07-24 15:00:00,39.69,39.73,39.67,39.68,326333.0,29.5012,29.5309,29.4863,29.4938,326333.0
2015-07-24 15:30:00,39.69,39.71,39.67,39.7,245775.0,29.5012,29.5161,29.4863,29.5086,245775.0
2015-07-27 09:30:00,39.62,39.68,39.47,39.55,484312.0,29.4492,29.4938,29.3377,29.3971,484312.0
2015-07-27 10:00:00,39.55,39.56,39.47,39.49,1072154.0,29.3971,29.4046,29.3377,29.3525,1072154.0
2015-07-27 10:30:00,39.49,39.62,39.48,39.55,452841.0,29.3525,29.4492,29.3451,29.3971,452841.0
2015-07-27 11:00:00,39.55,39.61,39.51,39.54,318890.0,29.3971,29.4417,29.3674,29.3897,318890.0
2015-07-27 11:30:00,39.54,39.57,39.52,39.56,159327.0,29.3897,29.412,29.3748,29.4046,159327.0
2015-07-27 12:00:00,39.56,39.57,39.51,39.52,325018.0,29.4046,29.412,29.3674,29.3748,325018.0
2015-07-27 12:30:00,39.52,39.53,39.44,39.45,176957.0,29.3748,29.3823,29.3154,29.3228,176957.0
2015-07-27 13:00:00,39.46,39.48,39.41,39.42,185529.0,29.3302,29.3451,29.2931,29.3005,185529.0
2015-07-27 13:30:00,39.42,39.45,39.39,39.44,155036.0,29.3005,29.3228,29.2782,29.3154,155036.0
2015-07-27 14:00:00,39.43,39.48,39.42,39.45,303560.0,29.3079,29.3451,29.3005,29.3228,303560.0
2015-07-27 14:30:00,39.44,39.46,39.42,39.44,146495.0,29.3154,29.3302,29.3005,29.3154,146495.0
2015-07-27 15:00:00,39.43,39.44,39.39,39.4,259448.0,29.3079,29.3154,29.2782,29.2856,259448.0
2015-07-27 15:30:00,39.39,39.44,39.36,39.43,305863.0,29.2782,29.3154,29.2559,29.3079,305863.0
2015-07-28 09:30:00,39.74,39.88,39.6,39.67,743713.0,29.5384,29.6424,29.4343,29.4863,743713.0
2015-07-28 10:00:00,39.67,39.69,39.54,39.55,148549.0,29.4863,29.5012,29.3897,29.3971,148549.0
2015-07-28 10:30:00,39.55,39.67,39.53,39.66,203662.0,29.3971,29.4863,29.3823,29.4789,203662.0
2015-07-28 11:00:00,39.66,39.73,39.64,39.72,425754.0,29.4789,29.5309,29.464,29.5235,425754.0
2015-07-28 11:30:00,39.73,39.81,39.73,39.81,143441.0,29.5309,29.5904,29.5309,29.5904,143441.0
2015-07-28 12:00:00,39.81,39.86,39.79,39.84,268431.0,29.5904,29.6276,29.5755,29.6127,268431.0
2015-07-28 12:30:00,39.85,39.85,39.81,39.83,146521.0,29.6201,29.6201,29.5904,29.6053,146521.0
2015-07-28 13:00:00,39.83,39.91,39.82,39.91,111215.0,29.6053,29.6647,29.5978,29.6647,111215.0
2015-07-28 13:30:00,39.91,39.93,39.88,39.93,163287.0,29.6647,29.6796,29.6424,29.6796,163287.0
2015-07-28 14:00:00,39.93,39.95,39.91,39.93,239753.0,29.6796,29.6945,29.6647,29.6796,239753.0
2015-07-28 14:30:00,39.94,39.94,39.88,39.9,213029.0,29.687,29.687,29.6424,29.6573,213029.0
2015-07-28 15:00:00,39.91,39.91,39.88,39.89,155108.0,29.6647,29.6647,29.6424,29.6499,155108.0
2015-07-28 15:30:00,39.9,39.93,39.89,39.92,470724.0,29.6573,29.6796,29.6499,29.6722,470724.0
2015-07-29 09:30:00,39.89,39.94,39.81,39.93,402695.0,29.6499,29.687,29.5904,29.6796,402695.0
2015-07-29 10:00:00,39.93,39.97,39.9,39.94,275423.0,29.6796,29.7093,29.6573,29.687,275423.0
2015-07-29 10:30:00,39.95,40.04,39.95,39.97,234200.0,29.6945,29.7614,29.6945,29.7093,234200.0
2015-07-29 11:00:00,39.97,40.02,39.94,39.99,434757.0,29.7093,29.7465,29.687,29.7242,434757.0
2015-07-29 11:30:00,40.0,40.03,39.99,40.03,566385.0,29.7316,29.7539,29.7242,29.7539,566385.0
2015-07-29 12:00:00,40.02,40.03,39.98,40.01,139687.0,29.7465,29.7539,29.7168,29.7391,139687.0
2015-07-29 12:30:00,40.01,40.04,39.98,40.02,181561.0,29.7391,29.7614,29.7168,29.7465,181561.0
2015-07-29 13:00:00,40.02,40.08,40.01,40.05,217081.0,29.7465,29.7911,29.7391,29.7688,217081.0
2015-07-29 13:30:00,40.06,40.07,40.05,40.07,216438.0,29.7762,29.7836,29.7688,29.7836,216438.0
2015-07-29 14:00:00,40.08,40.19,39.99,40.1,715253.0,29.7911,29.8728,29.7242,29.8059,715253.0
2015-07-29 14:30:00,40.09,40.16,40.09,40.15,302981.0,29.7985,29.8505,29.7985,29.8431,302981.0
2015-07-29 15:00:00,40.15,40.16,40.05,40.1,325572.0,29.8431,29.8505,29.7688,29.8059,325572.0
2015-07-29 15:30:00,40.11,40.11,40.02,40.06,790729.0,29.8134,29.8134,29.7465,29.7762,790729.0
2015-07-30 09:30:00,39.95,40.04,39.74,39.79,370802.0,29.6945,29.7614,29.5384,29.5755,370802.0
2015-07-30 10:00:00,39.78,39.88,39.75,39.87,134134.0,29.5681,29.6424,29.5458,29.635,134134.0
2015-07-30 10:30:00,39.87,39.9,39.83,39.85,139339.0,29.635,29.6573,29.6053,29.6201,139339.0
2015-07-30 11:00:00,39.84,39.95,39.82,39.95,162937.0,29.6127,29.6945,29.5978,29.6945,162937.0
2015-07-30 11:30:00,39.95,39.97,39.92,39.93,244366.0,29.6945,29.7093,29.6722,29.6796,244366.0
2015-07-30 12:00:00,39.93,39.95,39.89,39.89,247270.0,29.6796,29.6945,29.6499,29.6499,247270.0
2015-07-30 12:30:00,39.89,39.94,39.87,39.94,94095.0,29.6499,29.687,29.635,29.687,94095.0
2015-07-30 13:00:00,39.94,39.95,39.9,39.93,133172.0,29.687,29.6945,29.6573,29.6796,133172.0
2015-07-30 13:30:00,39.93,39.94,39.88,39.91,183907.0,29.6796,29.687,29.6424,29.6647,183907.0
2015-07-30 14:00:00,39.91,39.93,39.9,39.9,168739.0,29.6647,29.6796,29.6573,29.6573,168739.0
2015-07-30 14:30:00,39.91,39.97,39.89,39.97,204081.0,29.6647,29.7093,29.6499,29.7093,204081.0
2015-07-30 15:00:00,39.96,40.02,39.96,40.02,231303.0,29.7019,29.7465,29.7019,29.7465,231303.0
2015-07-30 15:30:00,40.02,40.04,39.99,40.02,376342.0,29.7465,29.7614,29.7242,29.7465,376342.0
2015-07-31 09:30:00,40.4,40.4,40.24,40.29,464071.0,30.0289,30.0289,29.91,29.9472,464071.0
2015-07-31 10:00:00,40.29,40.33,40.26,40.3,294642.0,29.9472,29.9769,29.9249,29.9546,294642.0
2015-07-31 10:30:00,40.3,40.39,40.29,40.32,276067.0,29.9546,30.0215,29.9472,29.9695,276067.0
2015-07-31 11:00:00,40.32,40.38,40.29,40.38,204454.0,29.9695,30.0141,29.9472,30.0141,204454.0
2015-07-31 11:30:00,40.38,40.4,40.33,40.33,306343.0,30.0141,30.0289,29.9769,29.9769,306343.0
2015-07-31 12:00:00,40.33,40.38,40.32,40.37,939744.0,29.9769,30.0141,29.9695,30.0066,939744.0
2015-07-31 12:30:00,40.36,40.37,40.29,40.31,1171946.0,29.9992,30.0066,29.9472,29.962,1171946.0
2015-07-31 13:00:00,40.31,40.33,40.28,40.29,529494.0,29.962,29.9769,29.9397,29.9472,529494.0
2015-07-31 13:30:00,40.29,40.29,40.26,40.28,285164.0,29.9472,29.9472,29.9249,29.9397,285164.0
2015-07-31 14:00:00,40.29,40.3,40.22,40.23,336823.0,29.9472,29.9546,29.8951,29.9026,336823.0
2015-07-31 14:30:00,40.23,40.25,40.17,40.17,257706.0,29.9026,29.9174,29.858,29.858,257706.0
2015-07-31 15:00:00,40.17,40.2,40.14,40.16,266539.0,29.858,29.8803,29.8357,29.8505,266539.0
2015-07-31 15:30:00,40.16,40.25,40.16,40.24,1654262.0,29.8505,29.9174,29.8505,29.91,1654262.0
2015-08-03 09:30:00,40.25,40.27,40.16,40.26,351870.0,29.9174,29.9323,29.8505,29.9249,351870.0
2015-08-03 10:00:00,40.26,40.26,40.16,40.2,250675.0,29.9249,29.9249,29.8505,29.8803,250675.0
2015-08-03 10:30:00,40.2,40.25,40.18,40.22,843796.0,29.8803,29.9174,29.8654,29.8951,843796.0
2015-08-03 11:00:00,40.23,40.24,40.18,40.22,156902.0,29.9026,29.91,29.8654,29.8951,156902.0
2015-08-03 11:30:00,40.22,40.25,40.21,40.22,262923.0,29.8951,29.9174,29.8877,29.8951,262923.0
2015-08-03 12:00:00,40.23,40.23,40.16,40.17,126423.0,29.9026,29.9026,29.8505,29.858,126423.0
2015-08-03 12:30:00,40.16,40.17,40.04,40.07,161047.0,29.8505,29.858,29.7614,29.7836,161047.0
2015-08-03 13:00:00,40.06,40.07,39.99,40.03,185259.0,29.7762,29.7836,29.7242,29.7539,185259.0
2015-08-03 13:30:00,40.03,40.08,40.03,40.05,140909.0,29.7539,29.7911,29.7539,29.7688,140909.0
2015-08-03 14:00:00,40.04,40.05,39.99,40.03,440445.0,29.7614,29.7688,29.7242,29.7539,440445.0
2015-08-03 14:30:00,40.02,40.08,40.01,40.05,358004.0,29.7465,29.7911,29.7391,29.7688,358004.0
2015-08-03 15:00:00,40.05,40.06,40.03,40.05,179653.0,29.7688,29.7762,29.7539,29.7688,179653.0
2015-08-03 15:30:00,40.06,40.13,40.04,40.13,908921.0,29.7762,29.8282,29.7614,29.8282,908921.0
2015-08-04 09:30:00,40.21,40.28,40.2,40.22,287494.0,29.8877,29.9397,29.8803,29.8951,287494.0
2015-08-04 10:00:00,40.23,40.28,40.19,40.23,841177.0,29.9026,29.9397,29.8728,29.9026,841177.0
2015-08-04 10:30:00,40.23,40.25,40.17,40.2,211298.0,29.9026,29.9174,29.858,29.8803,211298.0
2015-08-04 11:00:00,40.21,40.27,40.2,40.26,144359.0,29.8877,29.9323,29.8803,29.9249,144359.0
2015-08-04 11:30:00,40.26,40.28,40.23,40.24,162458.0,29.9249,29.9397,29.9026,29.91,162458.0
2015-08-04 12:00:00,40.24,40.28,40.23,40.24,129408.0,29.91,29.9397,29.9026,29.91,129408.0
2015-08-04 12:30:00,40.24,40.26,40.21,40.25,151673.0,29.91,29.9249,29.8877,29.9174,151673.0
2015-08-04 13:00:00,40.24,40.28,40.23,40.24,87626.0,29.91,29.9397,29.9026,29.91,87626.0
2015-08-04 13:30:00,40.23,40.25,40.13,40.15,250224.0,29.9026,29.9174,29.8282,29.8431,250224.0
2015-08-04 14:00:00,40.14,40.14,40.07,40.12,244530.0,29.8357,29.8357,29.7836,29.8208,244530.0
2015-08-04 14:30:00,40.12,40.17,40.09,40.14,351394.0,29.8208,29.858,29.7985,29.8357,351394.0
2015-08-04 15:00:00,40.13,40.14,40.09,40.12,439699.0,29.8282,29.8357,29.7985,29.8208,439699.0
2015-08-04 15:30:00,40.12,40.16,40.1,40.15,480575.0,29.8208,29.8505,29.8059,29.8431,480575.0
2015-08-05 09:30:00,40.39,40.51,40.39,40.47,390029.0,30.0215,30.1107,30.0215,30.081,390029.0
2015-08-05 10:00:00,40.47,40.48,40.38,40.44,423198.0,30.081,30.0884,30.0141,30.0587,423198.0
2015-08-05 10:30:00,40.44,40.46,40.38,40.39,118022.0,30.0587,30.0735,30.0141,30.0215,118022.0
2015-08-05 11:00:00,40.4,40.46,40.38,40.46,157365.0,30.0289,30.0735,30.0141,30.0735,157365.0
2015-08-05 11:30:00,40.46,40.47,40.36,40.38,175386.0,30.0735,30.081,29.9992,30.0141,175386.0
2015-08-05 12:00:00,40.37,40.39,40.35,40.36,113753.0,30.0066,30.0215,29.9918,29.9992,113753.0
2015-08-05 12:30:00,40.36,40.39,40.33,40.39,245921.0,29.9992,30.0215,29.9769,30.0215,245921.0
2015-08-05 13:00:00,40.39,40.4,40.34,40.39,163183.0,30.0215,30.0289,29.9843,30.0215,163183.0
2015-08-05 13:30:00,40.4,40.43,40.37,40.4,174890.0,30.0289,30.0512,30.0066,30.0289,174890.0
2015-08-05 14:00:00,40.39,40.44,40.38,40.43,235851.0,30.0215,30.0587,30.0141,30.0512,235851.0
2015-08-05 14:30:00,40.43,40.44,40.38,40.38,188601.0,30.0512,30.0587,30.0141,30.0141,188601.0
2015-08-05 15:00:00,40.39,40.44,40.38,40.4,191530.0,30.0215,30.0587,30.0141,30.0289,191530.0
2015-08-05 15:30:00,40.4,40.41,40.36,40.37,628542.0,30.0289,30.0364,29.9992,30.0066,628542.0
2015-08-06 09:30:00,40.31,40.35,40.2,40.23,158314.0,29.962,29.9918,29.8803,29.9026,158314.0
2015-08-06 10:00:00,40.23,40.25,40.18,40.2,206461.0,29.9026,29.9174,29.8654,29.8803,206461.0
2015-08-06 10:30:00,40.2,40.27,40.18,40.25,198686.0,29.8803,29.9323,29.8654,29.9174,198686.0
2015-08-06 11:00:00,40.25,40.25,40.18,40.19,222289.0,29.9174,29.9174,29.8654,29.8728,222289.0
2015-08-06 11:30:00,40.19,40.2,40.12,40.13,142953.0,29.8728,29.8803,29.8208,29.8282,142953.0
2015-08-06 12:00:00,40.13,40.18,40.1,40.11,166131.0,29.8282,29.8654,29.8059,29.8134,166131.0
2015-08-06 12:30:00,40.12,40.13,40.08,40.12,240750.0,29.8208,29.8282,29.7911,29.8208,240750.0
2015-08-06 13:00:00,40.12,40.14,40.09,40.14,169096.0,29.8208,29.8357,29.7985,29.8357,169096.0
2015-08-06 13:30:00,40.14,40.17,40.12,40.14,221289.0,29.8357,29.858,29.8208,29.8357,221289.0
2015-08-06 14:00:00,40.14,40.16,40.1,40.15,259462.0,29.8357,29.8505,29.8059,29.8431,259462.0
2015-08-06 14:30:00,40.15,40.18,40.15,40.16,222529.0,29.8431,29.8654,29.8431,29.8505,222529.0
2015-08-06 15:00:00,40.16,40.2,40.15,40.16,248244.0,29.8505,29.8803,29.8431,29.8505,248244.0
2015-08-06 15:30:00,40.15,40.22,40.15,40.18,481971.0,29.8431,29.8951,29.8431,29.8654,481971.0
2015-08-07 09:30:00,40.05,40.09,39.98,40.02,286380.0,29.7688,29.7985,29.7168,29.7465,286380.0
2015-08-07 10:00:00,40.01,40.02,39.95,39.97,161796.0,29.7391,29.7465,29.6945,29.7093,161796.0
2015-08-07 10:30:00,39.97,40.16,39.96,40.07,447479.0,29.7093,29.8505,29.7019,29.7836,447479.0
2015-08-07 11:00:00,40.07,40.09,40.0,40.04,183834.0,29.7836,29.7985,29.7316,29.7614,183834.0
2015-08-07 11:30:00,40.05,40.11,40.0,40.06,123432.0,29.7688,29.8134,29.7316,29.7762,123432.0
2015-08-07 12:00:00,40.07,40.14,40.07,40.08,301929.0,29.7836,29.8357,29.7836,29.7911,301929.0
2015-08-07 12:30:00,40.08,40.1,40.06,40.07,1511731.0,29.7911,29.8059,29.7762,29.7836,1511731.0
2015-08-07 13:00:00,40.07,40.08,40.04,40.07,231951.0,29.7836,29.7911,29.7614,29.7836,231951.0
2015-08-07 13:30:00,40.07,40.13,40.06,40.1,147671.0,29.7836,29.8282,29.7762,29.8059,147671.0
2015-08-07 14:00:00,40.09,40.11,40.06,40.1,295509.0,29.7985,29.8134,29.7762,29.8059,295509.0
2015-08-07 14:30:00,40.1,40.13,40.09,40.13,1636716.0,29.8059,29.8282,29.7985,29.8282,1636716.0
2015-08-07 15:00:00,40.12,40.16,40.09,40.14,282956.0,29.8208,29.8505,29.7985,29.8357,282956.0
2015-08-07 15:30:00,40.14,40.17,40.13,40.15,481609.0,29.8357,29.858,29.8282,29.8431,481609.0
2015-08-10 09:30:00,40.26,40.4,40.22,40.39,323554.0,29.9249,30.0289,29.8951,30.0215,323554.0
2015-08-10 10:00:00,40.39,40.44,40.35,40.42,180684.0,30.0215,30.0587,29.9918,30.0438,180684.0
2015-08-10 10:30:00,40.41,40.46,40.39,40.46,266379.0,30.0364,30.0735,30.0215,30.0735,266379.0
2015-08-10 11:00:00,40.46,40.51,40.45,40.49,252516.0,30.0735,30.1107,30.0661,30.0958,252516.0
2015-08-10 11:30:00,40.49,40.54,40.48,40.52,103202.0,30.0958,30.133,30.0884,30.1181,103202.0
2015-08-10 12:00:00,40.52,40.56,40.51,40.54,174608.0,30.1181,30.1479,30.1107,30.133,174608.0
2015-08-10 12:30:00,40.54,40.61,40.53,40.59,184463.0,30.133,30.185,30.1256,30.1702,184463.0
2015-08-10 13:00:00,40.59,40.63,40.58,40.6,121488.0,30.1702,30.1999,30.1627,30.1776,121488.0
2015-08-10 13:30:00,40.6,40.62,40.59,40.62,180511.0,30.1776,30.1925,30.1702,30.1925,180511.0
2015-08-10 14:00:00,40.62,40.64,40.59,40.62,307886.0,30.1925,30.2073,30.1702,30.1925,307886.0
2015-08-10 14:30:00,40.62,40.62,40.59,40.62,283114.0,30.1925,30.1925,30.1702,30.1925,283114.0
2015-08-10 15:00:00,40.62,40.62,40.59,40.59,181468.0,30.1925,30.1925,30.1702,30.1702,181468.0
2015-08-10 15:30:00,40.6,40.64,40.58,40.64,550638.0,30.1776,30.2073,30.1627,30.2073,550638.0
2015-08-11 09:30:00,40.07,40.12,40.02,40.04,532295.0,29.7836,29.8208,29.7465,29.7614,532295.0
2015-08-11 10:00:00,40.03,40.05,40.0,40.04,392866.0,29.7539,29.7688,29.7316,29.7614,392866.0
2015-08-11 10:30:00,40.04,40.04,39.96,39.96,514285.0,29.7614,29.7614,29.7019,29.7019,514285.0
2015-08-11 11:00:00,39.96,39.98,39.91,39.94,269840.0,29.7019,29.7168,29.6647,29.687,269840.0
2015-08-11 11:30:00,39.94,39.98,39.86,39.87,205879.0,29.687,29.7168,29.6276,29.635,205879.0
2015-08-11 12:00:00,39.88,39.93,39.87,39.9,408602.0,29.6424,29.6796,29.635,29.6573,408602.0
2015-08-11 12:30:00,39.89,39.92,39.85,39.86,267563.0,29.6499,29.6722,29.6201,29.6276,267563.0
2015-08-11 13:00:00,39.86,39.88,39.83,39.88,515364.0,29.6276,29.6424,29.6053,29.6424,515364.0
2015-08-11 13:30:00,39.88,39.9,39.85,39.85,249317.0,29.6424,29.6573,29.6201,29.6201,249317.0
2015-08-11 14:00:00,39.86,39.9,39.84,39.89,438747.0,29.6276,29.6573,29.6127,29.6499,438747.0
2015-08-11 14:30:00,39.89,39.93,39.86,39.91,371443.0,29.6499,29.6796,29.6276,29.6647,371443.0
2015-08-11 15:00:00,39.91,39.96,39.9,39.95,412506.0,29.6647,29.7019,29.6573,29.6945,412506.0
2015-08-11 15:30:00,39.96,39.98,39.94,39.98,1193693.0,29.7019,29.7168,29.687,29.7168,1193693.0
2015-08-12 09:30:00,39.49,39.49,39.39,39.42,478188.0,29.3525,29.3525,29.2782,29.3005,478188.0
2015-08-12 10:00:00,39.42,39.42,39.26,39.3,829748.0,29.3005,29.3005,29.1816,29.2113,829748.0
2015-08-12 10:30:00,39.29,39.34,39.27,39.27,328725.0,29.2039,29.241,29.189,29.189,328725.0
2015-08-12 11:00:00,39.28,39.44,39.28,39.44,371862.0,29.1964,29.3154,29.1964,29.3154,371862.0
2015-08-12 11:30:00,39.43,39.43,39.37,39.39,370657.0,29.3079,29.3079,29.2633,29.2782,370657.0
2015-08-12 12:00:00,39.38,39.48,39.37,39.48,296048.0,29.2708,29.3451,29.2633,29.3451,296048.0
2015-08-12 12:30:00,39.48,39.53,39.45,39.45,424119.0,29.3451,29.3823,29.3228,29.3228,424119.0
2015-08-12 13:00:00,39.45,39.54,39.45,39.51,330302.0,29.3228,29.3897,29.3228,29.3674,330302.0
2015-08-12 13:30:00,39.5,39.59,39.47,39.58,467073.0,29.36,29.4269,29.3377,29.4194,467073.0
2015-08-12 14:00:00,39.58,39.58,39.51,39.52,237956.0,29.4194,29.4194,29.3674,29.3748,237956.0
2015-08-12 14:30:00,39.52,39.66,39.5,39.66,185119.0,29.3748,29.4789,29.36,29.4789,185119.0
2015-08-12 15:00:00,39.66,39.72,39.64,39.72,186118.0,29.4789,29.5235,29.464,29.5235,186118.0
2015-08-12 15:30:00,39.72,39.75,39.66,39.75,653536.0,29.5235,29.5458,29.4789,29.5458,653536.0
2015-08-13 09:30:00,39.65,39.68,39.6,39.65,305911.0,29.4715,29.4938,29.4343,29.4715,305911.0
2015-08-13 10:00:00,39.65,39.66,39.58,39.63,290210.0,29.4715,29.4789,29.4194,29.4566,290210.0
2015-08-13 10:30:00,39.62,39.72,39.6,39.68,267830.0,29.4492,29.5235,29.4343,29.4938,267830.0
2015-08-13 11:00:00,39.68,39.72,39.61,39.66,294046.0,29.4938,29.5235,29.4417,29.4789,294046.0
2015-08-13 11:30:00,39.67,39.75,39.66,39.72,247024.0,29.4863,29.5458,29.4789,29.5235,247024.0
2015-08-13 12:00:00,39.72,39.77,39.69,39.75,214718.0,29.5235,29.5607,29.5012,29.5458,214718.0
2015-08-13 12:30:00,39.75,39.76,39.71,39.74,154889.0,29.5458,29.5532,29.5161,29.5384,154889.0
2015-08-13 13:00:00,39.74,39.77,39.73,39.77,222084.0,29.5384,29.5607,29.5309,29.5607,222084.0
2015-08-13 13:30:00,39.77,39.77,39.71,39.72,203704.0,29.5607,29.5607,29.5161,29.5235,203704.0
2015-08-13 14:00:00,39.71,39.8,39.71,39.79,193853.0,29.5161,29.583,29.5161,29.5755,193853.0
2015-08-13 14:30:00,39.78,39.8,39.78,39.8,144540.0,29.5681,29.583,29.5681,29.583,144540.0
2015-08-13 15:00:00,39.8,39.8,39.72,39.73,1070141.0,29.583,29.583,29.5235,29.5309,1070141.0
2015-08-13 15:30:00,39.73,39.73,39.68,39.73,2070512.0,29.5309,29.5309,29.4938,29.5309,2070512.0
2015-08-14 09:30:00,39.65,39.69,39.61,39.68,534507.0,29.4715,29.5012,29.4417,29.4938,534507.0
2015-08-14 10:00:00,39.69,39.72,39.64,39.66,268506.0,29.5012,29.5235,29.464,29.4789,268506.0
2015-08-14 10:30:00,39.66,39.69,39.61,39.62,1274024.0,29.4789,29.5012,29.4417,29.4492,1274024.0
2015-08-14 11:00:00,39.62,39.63,39.56,39.62,318196.0,29.4492,29.4566,29.4046,29.4492,318196.0
2015-08-14 11:30:00,39.62,39.65,39.58,39.65,289631.0,29.4492,29.4715,29.4194,29.4715,289631.0
2015-08-14 12:00:00,39.64,39.71,39.63,39.71,226619.0,29.464,29.5161,29.4566,29.5161,226619.0
2015-08-14 12:30:00,39.71,39.73,39.69,39.72,259579.0,29.5161,29.5309,29.5012,29.5235,259579.0
2015-08-14 13:00:00,39.72,39.79,39.71,39.75,324209.0,29.5235,29.5755,29.5161,29.5458,324209.0
2015-08-14 13:30:00,39.76,39.77,39.71,39.71,95047.0,29.5532,29.5607,29.5161,29.5161,95047.0
2015-08-14 14:00:00,39.72,39.75,39.71,39.74,132742.0,29.5235,29.5458,29.5161,29.5384,132742.0
2015-08-14 14:30:00,39.75,39.77,39.73,39.76,183680.0,29.5458,29.5607,29.5309,29.5532,183680.0
2015-08-14 15:00:00,39.77,39.82,39.76,39.81,283865.0,29.5607,29.5978,29.5532,29.5904,283865.0
2015-08-14 15:30:00,39.8,39.81,39.76,39.79,643128.0,29.583,29.5904,29.5532,29.5755,643128.0
2015-08-17 09:30:00,39.48,39.5,39.38,39.47,433736.0,29.3451,29.36,29.2708,29.3377,433736.0
2015-08-17 10:00:00,39.47,39.56,39.45,39.54,689416.0,29.3377,29.4046,29.3228,29.3897,689416.0
2015-08-17 10:30:00,39.53,39.58,39.49,39.55,242125.0,29.3823,29.4194,29.3525,29.3971,242125.0
2015-08-17 11:00:00,39.56,39.64,39.56,39.6,207280.0,29.4046,29.464,29.4046,29.4343,207280.0
2015-08-17 11:30:00,39.6,39.63,39.56,39.59,471034.0,29.4343,29.4566,29.4046,29.4269,471034.0
2015-08-17 12:00:00,39.59,39.64,39.58,39.63,243181.0,29.4269,29.464,29.4194,29.4566,243181.0
2015-08-17 12:30:00,39.62,39.67,39.62,39.66,212194.0,29.4492,29.4863,29.4492,29.4789,212194.0
2015-08-17 13:00:00,39.66,39.68,39.65,39.68,179679.0,29.4789,29.4938,29.4715,29.4938,179679.0
2015-08-17 13:30:00,39.68,39.7,39.67,39.67,298798.0,29.4938,29.5086,29.4863,29.4863,298798.0
2015-08-17 14:00:00,39.67,39.68,39.64,39.65,166315.0,29.4863,29.4938,29.464,29.4715,166315.0
2015-08-17 14:30:00,39.65,39.68,39.64,39.66,88515.0,29.4715,29.4938,29.464,29.4789,88515.0
2015-08-17 15:00:00,39.66,39.67,39.65,39.66,137319.0,29.4789,29.4863,29.4715,29.4789,137319.0
2015-08-17 15:30:00,39.67,39.71,39.66,39.71,931311.0,29.4863,29.5161,29.4789,29.5161,931311.0
2015-08-18 09:30:00,39.47,39.48,39.42,39.47,265590.0,29.3377,29.3451,29.3005,29.3377,265590.0
2015-08-18 10:00:00,39.47,39.52,39.43,39.48,299975.0,29.3377,29.3748,29.3079,29.3451,299975.0
2015-08-18 10:30:00,39.47,39.54,39.44,39.5,297409.0,29.3377,29.3897,29.3154,29.36,297409.0
2015-08-18 11:00:00,39.5,39.52,39.44,39.45,460257.0,29.36,29.3748,29.3154,29.3228,460257.0
2015-08-18 11:30:00,39.44,39.45,39.4,39.44,271401.0,29.3154,29.3228,29.2856,29.3154,271401.0
2015-08-18 12:00:00,39.43,39.44,39.42,39.44,240232.0,29.3079,29.3154,29.3005,29.3154,240232.0
2015-08-18 12:30:00,39.43,39.44,39.4,39.4,408424.0,29.3079,29.3154,29.2856,29.2856,408424.0
2015-08-18 13:00:00,39.4,39.41,39.38,39.41,216133.0,29.2856,29.2931,29.2708,29.2931,216133.0
2015-08-18 13:30:00,39.41,39.42,39.37,39.38,559951.0,29.2931,29.3005,29.2633,29.2708,559951.0
2015-08-18 14:00:00,39.37,39.44,39.37,39.43,238151.0,29.2633,29.3154,29.2633,29.3079,238151.0
2015-08-18 14:30:00,39.43,39.44,39.34,39.36,271253.0,29.3079,29.3154,29.241,29.2559,271253.0
2015-08-18 15:00:00,39.35,39.39,39.35,39.39,464347.0,29.2485,29.2782,29.2485,29.2782,464347.0
2015-08-18 15:30:00,39.39,39.41,39.38,39.4,357120.0,29.2782,29.2931,29.2708,29.2856,357120.0
2015-08-19 09:30:00,39.1,39.16,39.03,39.05,502083.0,29.0627,29.1073,29.0106,29.0255,502083.0
2015-08-19 10:00:00,39.04,39.09,39.04,39.05,247572.0,29.0181,29.0552,29.0181,29.0255,247572.0
2015-08-19 10:30:00,39.05,39.06,38.94,38.94,352052.0,29.0255,29.0329,28.9437,28.9437,352052.0
2015-08-19 11:00:00,38.95,38.99,38.92,38.92,220776.0,28.9512,28.9809,28.9289,28.9289,220776.0
2015-08-19 11:30:00,38.92,38.93,38.86,38.9,290568.0,28.9289,28.9363,28.8843,28.914,290568.0
2015-08-19 12:00:00,38.91,38.94,38.9,38.94,292538.0,28.9214,28.9437,28.914,28.9437,292538.0
2015-08-19 12:30:00,38.94,38.98,38.93,38.95,444086.0,28.9437,28.9735,28.9363,28.9512,444086.0
2015-08-19 13:00:00,38.95,39.0,38.94,38.96,350752.0,28.9512,28.9883,28.9437,28.9586,350752.0
2015-08-19 13:30:00,38.96,39.12,38.9,39.08,1122800.0,28.9586,29.0775,28.914,29.0478,1122800.0
2015-08-19 14:00:00,39.07,39.27,39.06,39.18,690097.0,29.0404,29.189,29.0329,29.1221,690097.0
2015-08-19 14:30:00,39.18,39.19,39.05,39.08,255063.0,29.1221,29.1296,29.0255,29.0478,255063.0
2015-08-19 15:00:00,39.07,39.1,39.02,39.09,268108.0,29.0404,29.0627,29.0032,29.0552,268108.0
2015-08-19 15:30:00,39.09,39.12,39.05,39.08,405185.0,29.0552,29.0775,29.0255,29.0478,405185.0
2015-08-20 09:30:00,38.68,38.72,38.54,38.56,475426.0,28.7505,28.7802,28.6464,28.6613,475426.0
2015-08-20 10:00:00,38.56,38.57,38.45,38.48,373476.0,28.6613,28.6687,28.5795,28.6018,373476.0
2015-08-20 10:30:00,38.48,38.57,38.47,38.5,427588.0,28.6018,28.6687,28.5944,28.6167,427588.0
2015-08-20 11:00:00,38.5,38.52,38.4,38.45,413574.0,28.6167,28.6315,28.5424,28.5795,413574.0
2015-08-20 11:30:00,38.46,38.49,38.43,38.48,192297.0,28.587,28.6093,28.5647,28.6018,192297.0
2015-08-20 12:00:00,38.49,38.5,38.4,38.41,357070.0,28.6093,28.6167,28.5424,28.5498,357070.0
2015-08-20 12:30:00,38.41,38.44,38.3,38.3,693364.0,28.5498,28.5721,28.468,28.468,693364.0
2015-08-20 13:00:00,38.3,38.34,38.28,38.32,1409682.0,28.468,28.4978,28.4532,28.4829,1409682.0
2015-08-20 13:30:00,38.32,38.36,38.29,38.36,900187.0,28.4829,28.5126,28.4606,28.5126,900187.0
2015-08-20 14:00:00,38.36,38.36,38.26,38.27,796625.0,28.5126,28.5126,28.4383,28.4457,796625.0
2015-08-20 14:30:00,38.27,38.27,38.16,38.18,1151877.0,28.4457,28.4457,28.364,28.3788,1151877.0
2015-08-20 15:00:00,38.19,38.25,38.18,38.23,488362.0,28.3863,28.4309,28.3788,28.416,488362.0
2015-08-20 15:30:00,38.24,38.28,38.12,38.12,948566.0,28.4234,28.4532,28.3342,28.3342,948566.0
2015-08-21 09:30:00,38.02,38.1,37.92,38.03,790000.0,28.2599,28.3194,28.1856,28.2673,790000.0
2015-08-21 10:00:00,38.02,38.09,37.94,37.94,621672.0,28.2599,28.3119,28.2004,28.2004,621672.0
2015-08-21 10:30:00,37.94,37.96,37.77,37.79,654068.0,28.2004,28.2153,28.0741,28.0889,654068.0
2015-08-21 11:00:00,37.8,37.81,37.59,37.6,437361.0,28.0964,28.1038,27.9403,27.9477,437361.0
2015-08-21 11:30:00,37.59,37.63,37.43,37.61,835815.0,27.9403,27.97,27.8214,27.9552,835815.0
2015-08-21 12:00:00,37.62,37.68,37.5,37.51,908888.0,27.9626,28.0072,27.8734,27.8808,908888.0
2015-08-21 12:30:00,37.51,37.57,37.37,37.37,917526.0,27.8808,27.9254,27.7768,27.7768,917526.0
2015-08-21 13:00:00,37.37,37.45,37.35,37.43,1144046.0,27.7768,27.8362,27.7619,27.8214,1144046.0
2015-08-21 13:30:00,37.43,37.46,37.37,37.46,994140.0,27.8214,27.8437,27.7768,27.8437,994140.0
2015-08-21 14:00:00,37.45,37.52,37.41,37.43,1095857.0,27.8362,27.8883,27.8065,27.8214,1095857.0
2015-08-21 14:30:00,37.43,37.45,37.24,37.3,646302.0,27.8214,27.8362,27.6801,27.7247,646302.0
2015-08-21 15:00:00,37.29,37.31,37.14,37.24,661951.0,27.7173,27.7322,27.6058,27.6801,661951.0
2015-08-21 15:30:00,37.24,37.3,37.15,37.18,1459758.0,27.6801,27.7247,27.6132,27.6355,1459758.0
2015-08-24 09:30:00,35.65,35.78,35.11,35.64,1948026.0,26.4983,26.5949,26.0969,26.4909,1948026.0
2015-08-24 10:00:00,35.63,36.35,35.56,36.16,1726826.0,26.4834,27.0186,26.4314,26.8774,1726826.0
2015-08-24 10:30:00,36.16,36.32,36.01,36.2,1986314.0,26.8774,26.9963,26.7659,26.9071,1986314.0
2015-08-24 11:00:00,36.2,36.21,35.87,35.95,4588557.0,26.9071,26.9145,26.6618,26.7213,4588557.0
2015-08-24 11:30:00,35.94,36.4,35.91,36.37,1704652.0,26.7139,27.0558,26.6916,27.0335,1704652.0
2015-08-24 12:00:00,36.37,36.59,36.26,36.55,2025415.0,27.0335,27.197,26.9517,27.1673,2025415.0
2015-08-24 12:30:00,36.54,36.67,36.5,36.57,1626566.0,27.1598,27.2565,27.1301,27.1821,1626566.0
2015-08-24 13:00:00,36.58,36.74,36.56,36.58,1725716.0,27.1896,27.3085,27.1747,27.1896,1725716.0
2015-08-24 13:30:00,36.58,36.58,36.38,36.39,2279228.0,27.1896,27.1896,27.0409,27.0483,2279228.0
2015-08-24 14:00:00,36.39,36.44,36.1,36.16,1428383.0,27.0483,27.0855,26.8328,26.8774,1428383.0
2015-08-24 14:30:00,36.16,36.29,35.84,35.88,2089736.0,26.8774,26.974,26.6395,26.6693,2089736.0
2015-08-24 15:00:00,35.87,35.95,35.65,35.73,2364512.0,26.6618,26.7213,26.4983,26.5578,2364512.0
2015-08-24 15:30:00,35.72,36.31,35.63,35.91,3709347.0,26.5503,26.9889,26.4834,26.6916,3709347.0
2015-08-25 09:30:00,37.52,37.68,37.18,37.26,1329339.0,27.8883,28.0072,27.6355,27.695,1329339.0
2015-08-25 10:00:00,37.26,37.34,37.17,37.21,1541672.0,27.695,27.7545,27.6281,27.6578,1541672.0
2015-08-25 10:30:00,37.21,37.21,37.08,37.11,1252615.0,27.6578,27.6578,27.5612,27.5835,1252615.0
2015-08-25 11:00:00,37.11,37.33,37.11,37.23,511404.0,27.5835,27.747,27.5835,27.6727,511404.0
2015-08-25 11:30:00,37.23,37.24,37.0,37.02,2168211.0,27.6727,27.6801,27.5017,27.5166,2168211.0
2015-08-25 12:00:00,37.02,37.05,36.95,37.02,992300.0,27.5166,27.5389,27.4646,27.5166,992300.0
2015-08-25 12:30:00,37.02,37.03,36.94,36.95,717422.0,27.5166,27.524,27.4571,27.4646,717422.0
2015-08-25 13:00:00,36.95,36.95,36.68,36.71,524791.0,27.4646,27.4646,27.2639,27.2862,524791.0
2015-08-25 13:30:00,36.69,36.86,36.68,36.82,483157.0,27.2713,27.3977,27.2639,27.368,483157.0
2015-08-25 14:00:00,36.81,36.86,36.71,36.79,1803335.0,27.3605,27.3977,27.2862,27.3457,1803335.0
2015-08-25 14:30:00,36.8,36.89,36.74,36.87,893190.0,27.3531,27.42,27.3085,27.4051,893190.0
2015-08-25 15:00:00,36.87,36.9,36.61,36.63,1448761.0,27.4051,27.4274,27.2119,27.2267,1448761.0
2015-08-25 15:30:00,36.63,36.66,36.27,36.3,2357366.0,27.2267,27.249,26.9591,26.9814,2357366.0
2015-08-26 09:30:00,37.88,37.89,36.84,36.92,1074182.0,28.1558,28.1633,27.3828,27.4423,1074182.0
2015-08-26 10:00:00,36.92,37.0,36.67,36.83,914230.0,27.4423,27.5017,27.2565,27.3754,914230.0
2015-08-26 10:30:00,36.84,36.97,36.7,36.75,1599033.0,27.3828,27.4794,27.2788,27.3159,1599033.0
2015-08-26 11:00:00,36.75,36.75,36.62,36.69,540008.0,27.3159,27.3159,27.2193,27.2713,540008.0
2015-08-26 11:30:00,36.7,36.71,36.48,36.54,726017.0,27.2788,27.2862,27.1152,27.1598,726017.0
2015-08-26 12:00:00,36.53,36.58,36.45,36.47,673717.0,27.1524,27.1896,27.0929,27.1078,673717.0
2015-08-26 12:30:00,36.46,36.56,36.36,36.56,472901.0,27.1004,27.1747,27.026,27.1747,472901.0
2015-08-26 13:00:00,36.56,36.64,36.48,36.64,746909.0,27.1747,27.2342,27.1152,27.2342,746909.0
2015-08-26 13:30:00,36.64,36.77,36.62,36.76,760817.0,27.2342,27.3308,27.2193,27.3234,760817.0
2015-08-26 14:00:00,36.77,36.77,36.49,36.56,767925.0,27.3308,27.3308,27.1227,27.1747,767925.0
2015-08-26 14:30:00,36.56,36.81,36.54,36.76,1128771.0,27.1747,27.3605,27.1598,27.3234,1128771.0
2015-08-26 15:00:00,36.77,37.02,36.71,36.96,991175.0,27.3308,27.5166,27.2862,27.472,991175.0
2015-08-26 15:30:00,36.96,37.22,36.95,37.21,1806135.0,27.472,27.6653,27.4646,27.6578,1806135.0
2015-08-27 09:30:00,37.41,37.49,37.34,37.37,1054964.0,27.8065,27.866,27.7545,27.7768,1054964.0
2015-08-27 10:00:00,37.37,37.49,37.34,37.46,478737.0,27.7768,27.866,27.7545,27.8437,478737.0
2015-08-27 10:30:00,37.45,37.58,37.4,37.55,525182.0,27.8362,27.9329,27.7991,27.9106,525182.0
2015-08-27 11:00:00,37.56,37.66,37.54,37.61,822686.0,27.918,27.9923,27.9031,27.9552,822686.0
2015-08-27 11:30:00,37.62,37.64,37.51,37.55,550052.0,27.9626,27.9775,27.8808,27.9106,550052.0
2015-08-27 12:00:00,37.55,37.63,37.55,37.61,545771.0,27.9106,27.97,27.9106,27.9552,545771.0
2015-08-27 12:30:00,37.61,37.74,37.6,37.73,438779.0,27.9552,28.0518,27.9477,28.0443,438779.0
2015-08-27 13:00:00,37.73,37.77,37.69,37.71,564441.0,28.0443,28.0741,28.0146,28.0295,564441.0
2015-08-27 13:30:00,37.7,37.77,37.68,37.77,562589.0,28.0221,28.0741,28.0072,28.0741,562589.0
2015-08-27 14:00:00,37.76,37.77,37.55,37.58,583991.0,28.0666,28.0741,27.9106,27.9329,583991.0
2015-08-27 14:30:00,37.58,37.65,37.44,37.45,632709.0,27.9329,27.9849,27.8288,27.8362,632709.0
2015-08-27 15:00:00,37.45,37.59,37.37,37.58,1071986.0,27.8362,27.9403,27.7768,27.9329,1071986.0
2015-08-27 15:30:00,37.58,38.56,37.51,37.69,2144123.0,27.9329,28.6613,27.8808,28.0146,2144123.0
2015-08-28 09:30:00,37.52,37.58,37.46,37.58,673830.0,27.8883,27.9329,27.8437,27.9329,673830.0
2015-08-28 10:00:00,37.57,37.57,37.43,37.53,607389.0,27.9254,27.9254,27.8214,27.8957,607389.0
2015-08-28 10:30:00,37.54,37.59,37.43,37.47,4107141.0,27.9031,27.9403,27.8214,27.8511,4107141.0
2015-08-28 11:00:00,37.47,37.66,37.46,37.62,381385.0,27.8511,27.9923,27.8437,27.9626,381385.0
2015-08-28 11:30:00,37.62,37.68,37.48,37.52,637155.0,27.9626,28.0072,27.8585,27.8883,637155.0
2015-08-28 12:00:00,37.54,37.61,37.49,37.58,760237.0,27.9031,27.9552,27.866,27.9329,760237.0
2015-08-28 12:30:00,37.58,37.67,37.57,37.66,635788.0,27.9329,27.9998,27.9254,27.9923,635788.0
2015-08-28 13:00:00,37.67,37.7,37.62,37.62,263653.0,27.9998,28.0221,27.9626,27.9626,263653.0
2015-08-28 13:30:00,37.62,37.66,37.55,37.63,1692602.0,27.9626,27.9923,27.9106,27.97,1692602.0
2015-08-28 14:00:00,37.63,37.69,37.58,37.62,552814.0,27.97,28.0146,27.9329,27.9626,552814.0
2015-08-28 14:30:00,37.62,37.68,37.56,37.66,743823.0,27.9626,28.0072,27.918,27.9923,743823.0
2015-08-28 15:00:00,37.66,37.66,37.57,37.6,634626.0,27.9923,27.9923,27.9254,27.9477,634626.0
2015-08-28 15:30:00,37.6,37.66,37.54,37.61,1894723.0,27.9477,27.9923,27.9031,27.9552,1894723.0
2015-08-31 09:30:00,37.39,37.39,37.26,37.29,254392.0,27.7916,27.7916,27.695,27.7173,254392.0
2015-08-31 10:00:00,37.29,37.33,37.23,37.32,270166.0,27.7173,27.747,27.6727,27.7396,270166.0
2015-08-31 10:30:00,37.32,37.37,37.26,37.27,257534.0,27.7396,27.7768,27.695,27.7024,257534.0
2015-08-31 11:00:00,37.27,37.38,37.21,37.38,316370.0,27.7024,27.7842,27.6578,27.7842,316370.0
2015-08-31 11:30:00,37.37,37.51,37.32,37.42,426943.0,27.7768,27.8808,27.7396,27.8139,426943.0
2015-08-31 12:00:00,37.42,37.45,37.39,37.44,260629.0,27.8139,27.8362,27.7916,27.8288,260629.0
2015-08-31 12:30:00,37.44,37.46,37.4,37.4,246689.0,27.8288,27.8437,27.7991,27.7991,246689.0
2015-08-31 13:00:00,37.4,37.43,37.37,37.4,260155.0,27.7991,27.8214,27.7768,27.7991,260155.0
2015-08-31 13:30:00,37.4,37.41,37.35,37.37,330296.0,27.7991,27.8065,27.7619,27.7768,330296.0
2015-08-31 14:00:00,37.37,37.41,37.3,37.33,554870.0,27.7768,27.8065,27.7247,27.747,554870.0
2015-08-31 14:30:00,37.34,37.36,37.28,37.31,432014.0,27.7545,27.7693,27.7099,27.7322,432014.0
2015-08-31 15:00:00,37.31,37.36,37.29,37.29,405002.0,27.7322,27.7693,27.7173,27.7173,405002.0
2015-08-31 15:30:00,37.3,37.38,37.29,37.3,1363604.0,27.7247,27.7842,27.7173,27.7247,1363604.0
2015-09-01 09:30:00,36.32,36.47,36.29,36.32,963898.0,26.9963,27.1078,26.974,26.9963,963898.0
2015-09-01 10:00:00,36.32,36.35,36.22,36.29,780631.0,26.9963,27.0186,26.922,26.974,780631.0
2015-09-01 10:30:00,36.31,36.38,36.18,36.25,1166987.0,26.9889,27.0409,26.8922,26.9443,1166987.0
2015-09-01 11:00:00,36.25,36.4,36.23,36.33,479402.0,26.9443,27.0558,26.9294,27.0037,479402.0
2015-09-01 11:30:00,36.34,36.41,36.3,36.32,279613.0,27.0112,27.0632,26.9814,26.9963,279613.0
2015-09-01 12:00:00,36.32,36.35,36.24,36.24,467156.0,26.9963,27.0186,26.9368,26.9368,467156.0
2015-09-01 12:30:00,36.24,36.25,36.13,36.13,400349.0,26.9368,26.9443,26.8551,26.8551,400349.0
2015-09-01 13:00:00,36.14,36.23,36.13,36.22,323146.0,26.8625,26.9294,26.8551,26.922,323146.0
2015-09-01 13:30:00,36.21,36.28,36.18,36.28,307491.0,26.9145,26.9666,26.8922,26.9666,307491.0
2015-09-01 14:00:00,36.28,36.28,36.18,36.2,544748.0,26.9666,26.9666,26.8922,26.9071,544748.0
2015-09-01 14:30:00,36.19,36.3,36.18,36.19,472526.0,26.8997,26.9814,26.8922,26.8997,472526.0
2015-09-01 15:00:00,36.19,36.22,36.07,36.08,726475.0,26.8997,26.922,26.8105,26.8179,726475.0
2015-09-01 15:30:00,36.09,36.17,36.0,36.09,1611901.0,26.8254,26.8848,26.7585,26.8254,1611901.0
2015-09-02 09:30:00,36.7,36.71,36.5,36.59,927109.0,27.2788,27.2862,27.1301,27.197,927109.0
2015-09-02 10:00:00,36.59,36.64,36.42,36.45,464107.0,27.197,27.2342,27.0706,27.0929,464107.0
2015-09-02 10:30:00,36.43,36.48,36.31,36.41,545255.0,27.0781,27.1152,26.9889,27.0632,545255.0
2015-09-02 11:00:00,36.41,36.49,36.37,36.45,433873.0,27.0632,27.1227,27.0335,27.0929,433873.0
2015-09-02 11:30:00,36.46,36.47,36.28,36.33,377846.0,27.1004,27.1078,26.9666,27.0037,377846.0
2015-09-02 12:00:00,36.32,36.41,36.29,36.39,1341822.0,26.9963,27.0632,26.974,27.0483,1341822.0
2015-09-02 12:30:00,36.39,36.53,36.39,36.51,190325.0,27.0483,27.1524,27.0483,27.1375,190325.0
2015-09-02 13:00:00,36.5,36.57,36.46,36.57,658506.0,27.1301,27.1821,27.1004,27.1821,658506.0
2015-09-02 13:30:00,36.57,36.57,36.51,36.54,247002.0,27.1821,27.1821,27.1375,27.1598,247002.0
2015-09-02 14:00:00,36.54,36.61,36.5,36.58,4705936.0,27.1598,27.2119,27.1301,27.1896,4705936.0
2015-09-02 14:30:00,36.57,36.57,36.46,36.54,912335.0,27.1821,27.1821,27.1004,27.1598,912335.0
2015-09-02 15:00:00,36.54,36.58,36.47,36.53,539539.0,27.1598,27.1896,27.1078,27.1524,539539.0
2015-09-02 15:30:00,36.53,36.66,36.52,36.66,1039067.0,27.1524,27.249,27.145,27.249,1039067.0
2015-09-03 09:30:00,36.79,36.86,36.73,36.82,367534.0,27.3457,27.3977,27.3011,27.368,367534.0
2015-09-03 10:00:00,36.83,37.01,36.78,36.98,326186.0,27.3754,27.5092,27.3382,27.4869,326186.0
2015-09-03 10:30:00,36.98,37.01,36.9,37.0,853219.0,27.4869,27.5092,27.4274,27.5017,853219.0
2015-09-03 11:00:00,37.0,37.01,36.88,36.9,531322.0,27.5017,27.5092,27.4126,27.4274,531322.0
2015-09-03 11:30:00,36.9,36.91,36.83,36.88,411087.0,27.4274,27.4349,27.3754,27.4126,411087.0
2015-09-03 12:00:00,36.88,36.89,36.82,36.86,336041.0,27.4126,27.42,27.368,27.3977,336041.0
2015-09-03 12:30:00,36.85,36.87,36.77,36.82,445563.0,27.3903,27.4051,27.3308,27.368,445563.0
2015-09-03 13:00:00,36.82,36.86,36.7,36.82,221573.0,27.368,27.3977,27.2788,27.368,221573.0
2015-09-03 13:30:00,36.83,36.83,36.71,36.71,266352.0,27.3754,27.3754,27.2862,27.2862,266352.0
2015-09-03 14:00:00,36.71,36.75,36.65,36.75,530009.0,27.2862,27.3159,27.2416,27.3159,530009.0
2015-09-03 14:30:00,36.75,36.82,36.7,36.73,357590.0,27.3159,27.368,27.2788,27.3011,357590.0
2015-09-03 15:00:00,36.74,36.78,36.68,36.72,598079.0,27.3085,27.3382,27.2639,27.2936,598079.0
2015-09-03 15:30:00,36.71,36.77,36.64,36.72,1039924.0,27.2862,27.3308,27.2342,27.2936,1039924.0
2015-09-04 09:30:00,35.97,36.09,35.92,35.98,462141.0,26.7362,26.8254,26.699,26.7436,462141.0
2015-09-04 10:00:00,35.98,36.01,35.94,36.0,441871.0,26.7436,26.7659,26.7139,26.7585,441871.0
2015-09-04 10:30:00,36.0,36.05,35.92,35.94,202926.0,26.7585,26.7956,26.699,26.7139,202926.0
2015-09-04 11:00:00,35.95,36.0,35.89,35.96,255288.0,26.7213,26.7585,26.6767,26.7287,255288.0
2015-09-04 11:30:00,35.96,35.98,35.88,35.92,324271.0,26.7287,26.7436,26.6693,26.699,324271.0
2015-09-04 12:00:00,35.92,35.94,35.82,35.84,338319.0,26.699,26.7139,26.6247,26.6395,338319.0
2015-09-04 12:30:00,35.84,35.88,35.81,35.84,290829.0,26.6395,26.6693,26.6172,26.6395,290829.0
2015-09-04 13:00:00,35.83,35.87,35.77,35.8,458888.0,26.6321,26.6618,26.5875,26.6098,458888.0
2015-09-04 13:30:00,35.8,35.86,35.78,35.8,292112.0,26.6098,26.6544,26.5949,26.6098,292112.0
2015-09-04 14:00:00,35.81,35.82,35.73,35.76,317537.0,26.6172,26.6247,26.5578,26.5801,317537.0
2015-09-04 14:30:00,35.75,35.85,35.72,35.84,515033.0,26.5726,26.647,26.5503,26.6395,515033.0
2015-09-04 15:00:00,35.84,35.88,35.81,35.87,635106.0,26.6395,26.6693,26.6172,26.6618,635106.0
2015-09-04 15:30:00,35.87,36.01,35.86,35.88,1034132.0,26.6618,26.7659,26.6544,26.6693,1034132.0
2015-09-08 09:30:00,36.8,36.85,36.75,36.76,619971.0,27.3531,27.3903,27.3159,27.3234,619971.0
2015-09-08 10:00:00,36.77,36.78,36.72,36.76,247153.0,27.3308,27.3382,27.2936,27.3234,247153.0
2015-09-08 10:30:00,36.77,36.79,36.67,36.72,274498.0,27.3308,27.3457,27.2565,27.2936,274498.0
2015-09-08 11:00:00,36.71,36.75,36.65,36.73,1438348.0,27.2862,27.3159,27.2416,27.3011,1438348.0
2015-09-08 11:30:00,36.74,36.74,36.67,36.68,486014.0,27.3085,27.3085,27.2565,27.2639,486014.0
2015-09-08 12:00:00,36.67,36.77,36.66,36.77,245989.0,27.2565,27.3308,27.249,27.3308,245989.0
2015-09-08 12:30:00,36.77,36.78,36.7,36.7,512467.0,27.3308,27.3382,27.2788,27.2788,512467.0
2015-09-08 13:00:00,36.7,36.73,36.68,36.71,469593.0,27.2788,27.3011,27.2639,27.2862,469593.0
2015-09-08 13:30:00,36.7,36.76,36.68,36.76,324965.0,27.2788,27.3234,27.2639,27.3234,324965.0
2015-09-08 14:00:00,36.76,36.83,36.75,36.82,576769.0,27.3234,27.3754,27.3159,27.368,576769.0
2015-09-08 14:30:00,36.82,36.88,36.82,36.85,408087.0,27.368,27.4126,27.368,27.3903,408087.0
2015-09-08 15:00:00,36.84,36.88,36.82,36.88,354213.0,27.3828,27.4126,27.368,27.4126,354213.0
2015-09-08 15:30:00,36.89,36.94,36.86,36.91,1179187.0,27.42,27.4571,27.3977,27.4349,1179187.0
2015-09-09 09:30:00,37.48,37.49,37.39,37.39,394580.0,27.8585,27.866,27.7916,27.7916,394580.0
2015-09-09 10:00:00,37.39,37.41,37.27,37.32,1187084.0,27.7916,27.8065,27.7024,27.7396,1187084.0
2015-09-09 10:30:00,37.32,37.34,37.16,37.18,840971.0,27.7396,27.7545,27.6207,27.6355,840971.0
2015-09-09 11:00:00,37.18,37.25,37.12,37.13,845235.0,27.6355,27.6876,27.5909,27.5984,845235.0
2015-09-09 11:30:00,37.13,37.18,37.07,37.12,456583.0,27.5984,27.6355,27.5538,27.5909,456583.0
2015-09-09 12:00:00,37.13,37.19,37.09,37.19,285101.0,27.5984,27.643,27.5686,27.643,285101.0
2015-09-09 12:30:00,37.2,37.22,37.12,37.15,151194.0,27.6504,27.6653,27.5909,27.6132,151194.0
2015-09-09 13:00:00,37.16,37.21,37.09,37.1,496632.0,27.6207,27.6578,27.5686,27.5761,496632.0
2015-09-09 13:30:00,37.1,37.11,36.97,36.98,544347.0,27.5761,27.5835,27.4794,27.4869,544347.0
2015-09-09 14:00:00,36.97,37.04,36.95,36.98,790794.0,27.4794,27.5315,27.4646,27.4869,790794.0
2015-09-09 14:30:00,36.98,37.0,36.89,36.96,687880.0,27.4869,27.5017,27.42,27.472,687880.0
2015-09-09 15:00:00,36.96,37.02,36.9,36.94,1247088.0,27.472,27.5166,27.4274,27.4571,1247088.0
2015-09-09 15:30:00,36.94,36.94,36.74,36.78,1011137.0,27.4571,27.4571,27.3085,27.3382,1011137.0
2015-09-10 09:30:00,36.84,36.9,36.77,36.77,477912.0,27.3828,27.4274,27.3308,27.3308,477912.0
2015-09-10 10:00:00,36.78,36.83,36.73,36.8,380994.0,27.3382,27.3754,27.3011,27.3531,380994.0
2015-09-10 10:30:00,36.81,37.01,36.8,36.95,567143.0,27.3605,27.5092,27.3531,27.4646,567143.0
2015-09-10 11:00:00,36.94,36.97,36.89,36.96,940220.0,27.4571,27.4794,27.42,27.472,940220.0
2015-09-10 11:30:00,36.97,37.03,36.92,36.97,295427.0,27.4794,27.524,27.4423,27.4794,295427.0
2015-09-10 12:00:00,36.97,37.06,36.9,36.91,272834.0,27.4794,27.5463,27.4274,27.4349,272834.0
2015-09-10 12:30:00,36.91,37.0,36.9,36.98,160791.0,27.4349,27.5017,27.4274,27.4869,160791.0
2015-09-10 13:00:00,36.97,37.09,36.93,37.07,337575.0,27.4794,27.5686,27.4497,27.5538,337575.0
2015-09-10 13:30:00,37.08,37.16,37.07,37.11,304204.0,27.5612,27.6207,27.5538,27.5835,304204.0
2015-09-10 14:00:00,37.12,37.15,37.07,37.08,291223.0,27.5909,27.6132,27.5538,27.5612,291223.0
2015-09-10 14:30:00,37.08,37.11,37.01,37.02,324573.0,27.5612,27.5835,27.5092,27.5166,324573.0
2015-09-10 15:00:00,37.01,37.06,36.95,36.98,566553.0,27.5092,27.5463,27.4646,27.4869,566553.0
2015-09-10 15:30:00,36.98,37.03,36.92,37.02,1459247.0,27.4869,27.524,27.4423,27.5166,1459247.0
2015-09-11 09:30:00,36.72,36.79,36.7,36.71,262113.0,27.2936,27.3457,27.2788,27.2862,262113.0
2015-09-11 10:00:00,36.7,36.79,36.68,36.76,226260.0,27.2788,27.3457,27.2639,27.3234,226260.0
2015-09-11 10:30:00,36.75,36.81,36.72,36.73,627375.0,27.3159,27.3605,27.2936,27.3011,627375.0
2015-09-11 11:00:00,36.73,36.81,36.72,36.77,296489.0,27.3011,27.3605,27.2936,27.3308,296489.0
2015-09-11 11:30:00,36.78,36.88,36.73,36.87,201238.0,27.3382,27.4126,27.3011,27.4051,201238.0
2015-09-11 12:00:00,36.86,36.97,36.86,36.93,233439.0,27.3977,27.4794,27.3977,27.4497,233439.0
2015-09-11 12:30:00,36.93,36.99,36.89,36.96,324701.0,27.4497,27.4943,27.42,27.472,324701.0
2015-09-11 13:00:00,36.97,36.97,36.89,36.91,200376.0,27.4794,27.4794,27.42,27.4349,200376.0
2015-09-11 13:30:00,36.9,36.91,36.86,36.9,612112.0,27.4274,27.4349,27.3977,27.4274,612112.0
2015-09-11 14:00:00,36.89,36.93,36.86,36.91,256873.0,27.42,27.4497,27.3977,27.4349,256873.0
2015-09-11 14:30:00,36.9,36.96,36.9,36.93,587191.0,27.4274,27.472,27.4274,27.4497,587191.0
2015-09-11 15:00:00,36.93,36.99,36.92,36.95,400305.0,27.4497,27.4943,27.4423,27.4646,400305.0
2015-09-11 15:30:00,36.95,37.02,36.93,37.02,417090.0,27.4646,27.5166,27.4497,27.5166,417090.0
2015-09-14 09:30:00,36.75,36.75,36.59,36.65,264172.0,27.3159,27.3159,27.197,27.2416,264172.0
2015-09-14 10:00:00,36.64,36.75,36.64,36.65,300188.0,27.2342,27.3159,27.2342,27.2416,300188.0
2015-09-14 10:30:00,36.65,36.77,36.63,36.73,280515.0,27.2416,27.3308,27.2267,27.3011,280515.0
2015-09-14 11:00:00,36.73,36.78,36.69,36.73,214971.0,27.3011,27.3382,27.2713,27.3011,214971.0
2015-09-14 11:30:00,36.72,36.73,36.61,36.66,453022.0,27.2936,27.3011,27.2119,27.249,453022.0
2015-09-14 12:00:00,36.66,36.67,36.61,36.66,344524.0,27.249,27.2565,27.2119,27.249,344524.0
2015-09-14 12:30:00,36.66,36.68,36.63,36.67,214657.0,27.249,27.2639,27.2267,27.2565,214657.0
2015-09-14 13:00:00,36.67,36.7,36.64,36.68,256864.0,27.2565,27.2788,27.2342,27.2639,256864.0
2015-09-14 13:30:00,36.69,36.75,36.68,36.74,218642.0,27.2713,27.3159,27.2639,27.3085,218642.0
2015-09-14 14:00:00,36.74,36.74,36.67,36.68,191622.0,27.3085,27.3085,27.2565,27.2639,191622.0
2015-09-14 14:30:00,36.67,36.75,36.66,36.73,177617.0,27.2565,27.3159,27.249,27.3011,177617.0
2015-09-14 15:00:00,36.72,36.73,36.67,36.7,357815.0,27.2936,27.3011,27.2565,27.2788,357815.0
2015-09-14 15:30:00,36.7,36.77,36.69,36.75,437806.0,27.2788,27.3308,27.2713,27.3159,437806.0
2015-09-15 09:30:00,36.71,36.75,36.64,36.73,328027.0,27.2862,27.3159,27.2342,27.3011,328027.0
2015-09-15 10:00:00,36.73,36.85,36.7,36.82,335553.0,27.3011,27.3903,27.2788,27.368,335553.0
2015-09-15 10:30:00,36.82,36.92,36.81,36.88,238130.0,27.368,27.4423,27.3605,27.4126,238130.0
2015-09-15 11:00:00,36.89,36.89,36.8,36.82,327622.0,27.42,27.42,27.3531,27.368,327622.0
2015-09-15 11:30:00,36.83,36.85,36.77,36.82,483215.0,27.3754,27.3903,27.3308,27.368,483215.0
2015-09-15 12:00:00,36.82,36.87,36.81,36.87,1327172.0,27.368,27.4051,27.3605,27.4051,1327172.0
2015-09-15 12:30:00,36.87,36.89,36.85,36.87,4074336.0,27.4051,27.42,27.3903,27.4051,4074336.0
2015-09-15 13:00:00,36.87,36.94,36.86,36.92,634146.0,27.4051,27.4571,27.3977,27.4423,634146.0
2015-09-15 13:30:00,36.93,36.99,36.91,36.92,1082930.0,27.4497,27.4943,27.4349,27.4423,1082930.0
2015-09-15 14:00:00,36.92,37.0,36.92,36.96,675639.0,27.4423,27.5017,27.4423,27.472,675639.0
2015-09-15 14:30:00,36.96,37.01,36.95,37.01,487509.0,27.472,27.5092,27.4646,27.5092,487509.0
2015-09-15 15:00:00,37.01,37.05,37.0,37.03,768014.0,27.5092,27.5389,27.5017,27.524,768014.0
2015-09-15 15:30:00,37.03,37.05,36.99,37.02,1298338.0,27.524,27.5389,27.4943,27.5166,1298338.0
2015-09-16 09:30:00,37.31,37.39,37.29,37.34,778196.0,27.7322,27.7916,27.7173,27.7545,778196.0
2015-09-16 10:00:00,37.33,37.44,37.31,37.42,385716.0,27.747,27.8288,27.7322,27.8139,385716.0
2015-09-16 10:30:00,37.42,37.44,37.37,37.4,295446.0,27.8139,27.8288,27.7768,27.7991,295446.0
2015-09-16 11:00:00,37.4,37.53,37.38,37.51,321217.0,27.7991,27.8957,27.7842,27.8808,321217.0
2015-09-16 11:30:00,37.51,37.53,37.45,37.49,255996.0,27.8808,27.8957,27.8362,27.866,255996.0
2015-09-16 12:00:00,37.49,37.53,37.45,37.52,318273.0,27.866,27.8957,27.8362,27.8883,318273.0
2015-09-16 12:30:00,37.53,37.56,37.51,37.55,174352.0,27.8957,27.918,27.8808,27.9106,174352.0
2015-09-16 13:00:00,37.54,37.55,37.48,37.5,152165.0,27.9031,27.9106,27.8585,27.8734,152165.0
2015-09-16 13:30:00,37.5,37.54,37.49,37.52,361674.0,27.8734,27.9031,27.866,27.8883,361674.0
2015-09-16 14:00:00,37.52,37.53,37.43,37.45,338507.0,27.8883,27.8957,27.8214,27.8362,338507.0
2015-09-16 14:30:00,37.46,37.53,37.43,37.51,471993.0,27.8437,27.8957,27.8214,27.8808,471993.0
2015-09-16 15:00:00,37.51,37.55,37.49,37.55,582173.0,27.8808,27.9106,27.866,27.9106,582173.0
2015-09-16 15:30:00,37.55,37.59,37.54,37.56,624036.0,27.9106,27.9403,27.9031,27.918,624036.0
2015-09-17 09:30:00,37.37,37.45,37.36,37.43,221611.0,27.7768,27.8362,27.7693,27.8214,221611.0
2015-09-17 10:00:00,37.42,37.51,37.41,37.47,309401.0,27.8139,27.8808,27.8065,27.8511,309401.0
2015-09-17 10:30:00,37.47,37.48,37.43,37.43,88228.0,27.8511,27.8585,27.8214,27.8214,88228.0
2015-09-17 11:00:00,37.43,37.46,37.4,37.41,328429.0,27.8214,27.8437,27.7991,27.8065,328429.0
2015-09-17 11:30:00,37.42,37.42,37.35,37.38,219883.0,27.8139,27.8139,27.7619,27.7842,219883.0
2015-09-17 12:00:00,37.39,37.4,37.36,37.38,301572.0,27.7916,27.7991,27.7693,27.7842,301572.0
2015-09-17 12:30:00,37.38,37.39,37.34,37.39,157170.0,27.7842,27.7916,27.7545,27.7916,157170.0
2015-09-17 13:00:00,37.38,37.48,37.37,37.46,171858.0,27.7842,27.8585,27.7768,27.8437,171858.0
2015-09-17 13:30:00,37.47,37.53,37.42,37.53,222055.0,27.8511,27.8957,27.8139,27.8957,222055.0
2015-09-17 14:00:00,37.52,37.75,37.42,37.56,1133476.0,27.8883,28.0592,27.8139,27.918,1133476.0
2015-09-17 14:30:00,37.57,37.98,37.56,37.95,458759.0,27.9254,28.2302,27.918,28.2079,458759.0
2015-09-17 15:00:00,37.95,38.01,37.54,37.66,982045.0,28.2079,28.2525,27.9031,27.9923,982045.0
2015-09-17 15:30:00,37.66,37.74,37.54,37.58,1430584.0,27.9923,28.0518,27.9031,27.9329,1430584.0
2015-09-18 09:30:00,36.87,36.97,36.81,36.87,520793.0,27.4051,27.4794,27.3605,27.4051,520793.0
2015-09-18 10:00:00,36.87,37.0,36.86,36.98,597500.0,27.4051,27.5017,27.3977,27.4869,597500.0
2015-09-18 10:30:00,36.99,37.03,36.92,37.0,380586.0,27.4943,27.524,27.4423,27.5017,380586.0
2015-09-18 11:00:00,37.0,37.05,36.88,36.88,313564.0,27.5017,27.5389,27.4126,27.4126,313564.0
2015-09-18 11:30:00,36.87,37.04,36.87,36.97,298714.0,27.4051,27.5315,27.4051,27.4794,298714.0
2015-09-18 12:00:00,36.97,36.99,36.85,36.9,146750.0,27.4794,27.4943,27.3903,27.4274,146750.0
2015-09-18 12:30:00,36.91,36.92,36.85,36.87,234651.0,27.4349,27.4423,27.3903,27.4051,234651.0
2015-09-18 13:00:00,36.88,36.93,36.82,36.86,183565.0,27.4126,27.4497,27.368,27.3977,183565.0
2015-09-18 13:30:00,36.85,36.87,36.76,36.78,219949.0,27.3903,27.4051,27.3234,27.3382,219949.0
2015-09-18 14:00:00,36.78,36.9,36.77,36.89,303780.0,27.3382,27.4274,27.3308,27.42,303780.0
2015-09-18 14:30:00,36.87,36.9,36.8,36.86,256427.0,27.4051,27.4274,27.3531,27.3977,256427.0
2015-09-18 15:00:00,36.87,36.9,36.7,36.71,417723.0,27.4051,27.4274,27.2788,27.2862,417723.0
2015-09-18 15:30:00,36.7,36.73,36.64,36.66,1048459.0,27.2788,27.3011,27.2342,27.249,1048459.0
2015-09-21 09:30:00,36.82,36.83,36.72,36.75,288149.0,27.368,27.3754,27.2936,27.3159,288149.0
2015-09-21 10:00:00,36.75,36.78,36.71,36.75,308692.0,27.3159,27.3382,27.2862,27.3159,308692.0
2015-09-21 10:30:00,36.76,36.85,36.76,36.79,199110.0,27.3234,27.3903,27.3234,27.3457,199110.0
2015-09-21 11:00:00,36.79,36.82,36.74,36.76,360633.0,27.3457,27.368,27.3085,27.3234,360633.0
2015-09-21 11:30:00,36.76,36.76,36.64,36.66,360051.0,27.3234,27.3234,27.2342,27.249,360051.0
2015-09-21 12:00:00,36.66,36.67,36.57,36.61,944783.0,27.249,27.2565,27.1821,27.2119,944783.0
2015-09-21 12:30:00,36.62,36.62,36.5,36.54,710500.0,27.2193,27.2193,27.1301,27.1598,710500.0
2015-09-21 13:00:00,36.53,36.6,36.51,36.59,648616.0,27.1524,27.2044,27.1375,27.197,648616.0
2015-09-21 13:30:00,36.6,36.66,36.57,36.61,296675.0,27.2044,27.249,27.1821,27.2119,296675.0
2015-09-21 14:00:00,36.61,36.65,36.57,36.6,575975.0,27.2119,27.2416,27.1821,27.2044,575975.0
2015-09-21 14:30:00,36.61,36.71,36.58,36.68,278525.0,27.2119,27.2862,27.1896,27.2639,278525.0
2015-09-21 15:00:00,36.68,36.7,36.64,36.69,211301.0,27.2639,27.2788,27.2342,27.2713,211301.0
2015-09-21 15:30:00,36.69,36.7,36.58,36.68,794765.0,27.2713,27.2788,27.1896,27.2639,794765.0
2015-09-22 09:30:00,35.89,35.97,35.77,35.88,775202.0,26.6767,26.7362,26.5875,26.6693,775202.0
2015-09-22 10:00:00,35.88,35.94,35.77,35.79,576162.0,26.6693,26.7139,26.5875,26.6024,576162.0
2015-09-22 10:30:00,35.79,35.79,35.61,35.64,414494.0,26.6024,26.6024,26.4686,26.4909,414494.0
2015-09-22 11:00:00,35.64,35.69,35.61,35.63,392102.0,26.4909,26.528,26.4686,26.4834,392102.0
2015-09-22 11:30:00,35.63,35.71,35.63,35.69,512451.0,26.4834,26.5429,26.4834,26.528,512451.0
2015-09-22 12:00:00,35.69,35.76,35.67,35.69,886401.0,26.528,26.5801,26.5132,26.528,886401.0
2015-09-22 12:30:00,35.69,35.7,35.58,35.58,680925.0,26.528,26.5355,26.4463,26.4463,680925.0
2015-09-22 13:00:00,35.58,35.66,35.58,35.59,1387222.0,26.4463,26.5057,26.4463,26.4537,1387222.0
2015-09-22 13:30:00,35.58,35.69,35.58,35.68,312621.0,26.4463,26.528,26.4463,26.5206,312621.0
2015-09-22 14:00:00,35.67,35.72,35.63,35.7,316025.0,26.5132,26.5503,26.4834,26.5355,316025.0
2015-09-22 14:30:00,35.7,35.76,35.69,35.75,1403648.0,26.5355,26.5801,26.528,26.5726,1403648.0
2015-09-22 15:00:00,35.75,35.76,35.7,35.76,735561.0,26.5726,26.5801,26.5355,26.5801,735561.0
2015-09-22 15:30:00,35.77,35.83,35.76,35.8,1020131.0,26.5875,26.6321,26.5801,26.6098,1020131.0
2015-09-23 09:30:00,35.86,35.88,35.67,35.77,329461.0,26.6544,26.6693,26.5132,26.5875,329461.0
2015-09-23 10:00:00,35.77,35.82,35.71,35.8,607764.0,26.5875,26.6247,26.5429,26.6098,607764.0
2015-09-23 10:30:00,35.79,35.85,35.74,35.75,560982.0,26.6024,26.647,26.5652,26.5726,560982.0
2015-09-23 11:00:00,35.75,35.78,35.62,35.63,350737.0,26.5726,26.5949,26.476,26.4834,350737.0
2015-09-23 11:30:00,35.63,35.64,35.52,35.57,340172.0,26.4834,26.4909,26.4017,26.4388,340172.0
2015-09-23 12:00:00,35.56,35.58,35.5,35.56,729390.0,26.4314,26.4463,26.3868,26.4314,729390.0
2015-09-23 12:30:00,35.57,35.62,35.55,35.61,515635.0,26.4388,26.476,26.424,26.4686,515635.0
2015-09-23 13:00:00,35.62,35.67,35.58,35.59,486414.0,26.476,26.5132,26.4463,26.4537,486414.0
2015-09-23 13:30:00,35.59,35.73,35.59,35.69,488896.0,26.4537,26.5578,26.4537,26.528,488896.0
2015-09-23 14:00:00,35.69,35.78,35.68,35.7,667705.0,26.528,26.5949,26.5206,26.5355,667705.0
2015-09-23 14:30:00,35.71,35.73,35.64,35.67,359624.0,26.5429,26.5578,26.4909,26.5132,359624.0
2015-09-23 15:00:00,35.67,35.68,35.6,35.62,808894.0,26.5132,26.5206,26.4611,26.476,808894.0
2015-09-23 15:30:00,35.63,35.66,35.61,35.63,1194112.0,26.4834,26.5057,26.4686,26.4834,1194112.0
2015-09-24 09:30:00,35.39,35.39,35.22,35.29,746720.0,26.305,26.305,26.1787,26.2307,746720.0
2015-09-24 10:00:00,35.29,35.33,35.17,35.2,491469.0,26.2307,26.2605,26.1415,26.1638,491469.0
2015-09-24 10:30:00,35.2,35.24,35.15,35.18,845253.0,26.1638,26.1936,26.1267,26.149,845253.0
2015-09-24 11:00:00,35.17,35.26,35.12,35.19,735649.0,26.1415,26.2084,26.1044,26.1564,735649.0
2015-09-24 11:30:00,35.19,35.31,35.19,35.31,454613.0,26.1564,26.2456,26.1564,26.2456,454613.0
2015-09-24 12:00:00,35.3,35.38,35.28,35.38,1065641.0,26.2382,26.2976,26.2233,26.2976,1065641.0
2015-09-24 12:30:00,35.37,35.44,35.28,35.29,985762.0,26.2902,26.3422,26.2233,26.2307,985762.0
2015-09-24 13:00:00,35.29,35.34,35.23,35.26,967389.0,26.2307,26.2679,26.1861,26.2084,967389.0
2015-09-24 13:30:00,35.27,35.35,35.24,35.33,905925.0,26.2159,26.2753,26.1936,26.2605,905925.0
2015-09-24 14:00:00,35.32,35.4,35.3,35.39,915488.0,26.253,26.3125,26.2382,26.305,915488.0
2015-09-24 14:30:00,35.39,35.61,35.36,35.55,776443.0,26.305,26.4686,26.2828,26.424,776443.0
2015-09-24 15:00:00,35.55,35.59,35.41,35.56,1258871.0,26.424,26.4537,26.3199,26.4314,1258871.0
2015-09-24 15:30:00,35.56,35.57,35.43,35.53,1555264.0,26.4314,26.4388,26.3348,26.4091,1555264.0
2015-09-25 09:30:00,35.9,35.94,35.84,35.91,872484.0,26.8008,26.8306,26.756,26.8082,872484.0
2015-09-25 10:00:00,35.91,35.93,35.83,35.84,697551.0,26.8082,26.8232,26.7485,26.756,697551.0
2015-09-25 10:30:00,35.84,35.95,35.82,35.94,706317.0,26.756,26.8381,26.741,26.8306,706317.0
2015-09-25 11:00:00,35.95,35.95,35.89,35.93,1321833.0,26.8381,26.8381,26.7933,26.8232,1321833.0
2015-09-25 11:30:00,35.93,35.93,35.83,35.87,284184.0,26.8232,26.8232,26.7485,26.7784,284184.0
2015-09-25 12:00:00,35.87,35.88,35.81,35.86,244356.0,26.7784,26.7858,26.7336,26.7709,244356.0
2015-09-25 12:30:00,35.87,35.89,35.84,35.89,364537.0,26.7784,26.7933,26.756,26.7933,364537.0
2015-09-25 13:00:00,35.89,35.97,35.89,35.92,330841.0,26.7933,26.853,26.7933,26.8157,330841.0
2015-09-25 13:30:00,35.93,35.94,35.89,35.92,268618.0,26.8232,26.8306,26.7933,26.8157,268618.0
2015-09-25 14:00:00,35.93,35.95,35.75,35.77,430954.0,26.8232,26.8381,26.6888,26.7037,430954.0
2015-09-25 14:30:00,35.77,35.78,35.55,35.66,1264920.0,26.7037,26.7112,26.5395,26.6216,1264920.0
2015-09-25 15:00:00,35.66,35.66,35.54,35.63,841686.0,26.6216,26.6216,26.532,26.5992,841686.0
2015-09-25 15:30:00,35.62,35.71,35.61,35.67,864328.0,26.5917,26.6589,26.5843,26.6291,864328.0
2015-09-28 09:30:00,35.46,35.49,35.26,35.26,376952.0,26.4723,26.4947,26.323,26.323,376952.0
2015-09-28 10:00:00,35.27,35.3,35.17,35.26,380646.0,26.3304,26.3528,26.2558,26.323,380646.0
2015-09-28 10:30:00,35.26,35.29,35.2,35.23,352411.0,26.323,26.3454,26.2782,26.3006,352411.0
2015-09-28 11:00:00,35.24,35.29,35.17,35.2,518159.0,26.308,26.3454,26.2558,26.2782,518159.0
2015-09-28 11:30:00,35.21,35.25,35.17,35.22,338170.0,26.2857,26.3155,26.2558,26.2931,338170.0
2015-09-28 12:00:00,35.21,35.22,35.11,35.15,431746.0,26.2857,26.2931,26.211,26.2409,431746.0
2015-09-28 12:30:00,35.15,35.16,35.08,35.09,457785.0,26.2409,26.2483,26.1886,26.1961,457785.0
2015-09-28 13:00:00,35.1,35.16,35.06,35.08,463037.0,26.2035,26.2483,26.1737,26.1886,463037.0
2015-09-28 13:30:00,35.07,35.14,35.02,35.02,497453.0,26.1811,26.2334,26.1438,26.1438,497453.0
2015-09-28 14:00:00,35.02,35.03,34.93,35.0,707975.0,26.1438,26.1513,26.0766,26.1289,707975.0
2015-09-28 14:30:00,35.0,35.08,34.98,35.0,693625.0,26.1289,26.1886,26.1139,26.1289,693625.0
2015-09-28 15:00:00,35.0,35.01,34.93,34.97,721930.0,26.1289,26.1363,26.0766,26.1065,721930.0
2015-09-28 15:30:00,34.96,35.07,34.96,35.0,1114715.0,26.099,26.1811,26.099,26.1289,1114715.0
2015-09-29 09:30:00,34.91,34.92,34.71,34.88,606576.0,26.0617,26.0692,25.9124,26.0393,606576.0
2015-09-29 10:00:00,34.86,34.97,34.8,34.97,536381.0,26.0244,26.1065,25.9796,26.1065,536381.0
2015-09-29 10:30:00,34.97,35.01,34.87,34.93,259684.0,26.1065,26.1363,26.0318,26.0766,259684.0
2015-09-29 11:00:00,34.94,35.01,34.87,34.9,592620.0,26.0841,26.1363,26.0318,26.0542,592620.0
2015-09-29 11:30:00,34.9,34.99,34.84,34.95,494842.0,26.0542,26.1214,26.0094,26.0916,494842.0
2015-09-29 12:00:00,34.94,34.95,34.84,34.92,426647.0,26.0841,26.0916,26.0094,26.0692,426647.0
2015-09-29 12:30:00,34.93,34.94,34.83,34.83,471181.0,26.0766,26.0841,26.002,26.002,471181.0
2015-09-29 13:00:00,34.84,34.95,34.82,34.93,675860.0,26.0094,26.0916,25.9945,26.0766,675860.0
2015-09-29 13:30:00,34.93,35.02,34.93,34.99,1097799.0,26.0766,26.1438,26.0766,26.1214,1097799.0
2015-09-29 14:00:00,34.99,34.99,34.89,34.96,1204977.0,26.1214,26.1214,26.0468,26.099,1204977.0
2015-09-29 14:30:00,34.96,34.98,34.85,34.86,1056948.0,26.099,26.1139,26.0169,26.0244,1056948.0
2015-09-29 15:00:00,34.85,34.87,34.77,34.79,1088783.0,26.0169,26.0318,25.9572,25.9721,1088783.0
2015-09-29 15:30:00,34.78,34.96,34.78,34.93,1586069.0,25.9646,26.099,25.9646,26.0766,1586069.0
2015-09-30 09:30:00,35.53,35.59,35.41,35.5,594319.0,26.5245,26.5693,26.435,26.5021,594319.0
2015-09-30 10:00:00,35.5,35.59,35.5,35.54,539011.0,26.5021,26.5693,26.5021,26.532,539011.0
2015-09-30 10:30:00,35.53,35.56,35.49,35.52,684080.0,26.5245,26.5469,26.4947,26.5171,684080.0
2015-09-30 11:00:00,35.52,35.54,35.45,35.5,1437890.0,26.5171,26.532,26.4648,26.5021,1437890.0
2015-09-30 11:30:00,35.5,35.51,35.38,35.42,957329.0,26.5021,26.5096,26.4126,26.4424,957329.0
2015-09-30 12:00:00,35.43,35.45,35.32,35.36,417468.0,26.4499,26.4648,26.3678,26.3976,417468.0
2015-09-30 12:30:00,35.36,35.4,35.27,35.32,271081.0,26.3976,26.4275,26.3304,26.3678,271081.0
2015-09-30 13:00:00,35.32,35.4,35.32,35.39,1087098.0,26.3678,26.4275,26.3678,26.42,1087098.0
2015-09-30 13:30:00,35.4,35.49,35.37,35.47,1938222.0,26.4275,26.4947,26.4051,26.4798,1938222.0
2015-09-30 14:00:00,35.48,35.51,35.41,35.51,425307.0,26.4872,26.5096,26.435,26.5096,425307.0
2015-09-30 14:30:00,35.51,35.53,35.44,35.52,1033809.0,26.5096,26.5245,26.4574,26.5171,1033809.0
2015-09-30 15:00:00,35.52,35.54,35.47,35.53,681176.0,26.5171,26.532,26.4798,26.5245,681176.0
2015-09-30 15:30:00,35.53,35.66,35.52,35.63,1197963.0,26.5245,26.6216,26.5171,26.5992,1197963.0
2015-10-01 09:30:00,35.84,35.92,35.7,35.71,765698.0,26.756,26.8157,26.6515,26.6589,765698.0
2015-10-01 10:00:00,35.71,35.79,35.63,35.77,812629.0,26.6589,26.7186,26.5992,26.7037,812629.0
2015-10-01 10:30:00,35.78,35.78,35.59,35.6,577869.0,26.7112,26.7112,26.5693,26.5768,577869.0
2015-10-01 11:00:00,35.59,35.65,35.55,35.62,621764.0,26.5693,26.6141,26.5395,26.5917,621764.0
2015-10-01 11:30:00,35.62,35.66,35.5,35.53,860707.0,26.5917,26.6216,26.5021,26.5245,860707.0
2015-10-01 12:00:00,35.53,35.53,35.44,35.48,1197463.0,26.5245,26.5245,26.4574,26.4872,1197463.0
2015-10-01 12:30:00,35.49,35.55,35.49,35.53,664435.0,26.4947,26.5395,26.4947,26.5245,664435.0
2015-10-01 13:00:00,35.53,35.54,35.48,35.51,522158.0,26.5245,26.532,26.4872,26.5096,522158.0
2015-10-01 13:30:00,35.51,35.58,35.49,35.58,526225.0,26.5096,26.5619,26.4947,26.5619,526225.0
2015-10-01 14:00:00,35.58,35.69,35.55,35.64,814514.0,26.5619,26.644,26.5395,26.6067,814514.0
2015-10-01 14:30:00,35.64,35.7,35.6,35.67,696468.0,26.6067,26.6515,26.5768,26.6291,696468.0
2015-10-01 15:00:00,35.68,35.71,35.64,35.67,983309.0,26.6365,26.6589,26.6067,26.6291,983309.0
2015-10-01 15:30:00,35.66,35.76,35.61,35.74,1336554.0,26.6216,26.6962,26.5843,26.6813,1336554.0
2015-10-02 09:30:00,35.63,35.63,35.5,35.59,497572.0,26.5992,26.5992,26.5021,26.5693,497572.0
2015-10-02 10:00:00,35.58,35.74,35.55,35.68,1036959.0,26.5619,26.6813,26.5395,26.6365,1036959.0
2015-10-02 10:30:00,35.67,35.88,35.65,35.87,504278.0,26.6291,26.7858,26.6141,26.7784,504278.0
2015-10-02 11:00:00,35.87,35.96,35.85,35.92,272103.0,26.7784,26.8456,26.7634,26.8157,272103.0
2015-10-02 11:30:00,35.92,35.97,35.88,35.92,263008.0,26.8157,26.853,26.7858,26.8157,263008.0
2015-10-02 12:00:00,35.92,36.03,35.92,35.99,359554.0,26.8157,26.8978,26.8157,26.868,359554.0
2015-10-02 12:30:00,36.0,36.1,35.99,36.08,305950.0,26.8754,26.9501,26.868,26.9351,305950.0
2015-10-02 13:00:00,36.08,36.16,36.08,36.09,312477.0,26.9351,26.9949,26.9351,26.9426,312477.0
2015-10-02 13:30:00,36.1,36.12,36.03,36.06,438775.0,26.9501,26.965,26.8978,26.9202,438775.0
2015-10-02 14:00:00,36.06,36.15,36.05,36.12,531526.0,26.9202,26.9874,26.9127,26.965,531526.0
2015-10-02 14:30:00,36.13,36.15,36.08,36.09,274793.0,26.9725,26.9874,26.9351,26.9426,274793.0
2015-10-02 15:00:00,36.08,36.26,36.08,36.26,693434.0,26.9351,27.0695,26.9351,27.0695,693434.0
2015-10-02 15:30:00,36.27,36.33,36.25,36.33,961559.0,27.077,27.1218,27.0621,27.1218,961559.0
2015-10-05 09:30:00,36.8,36.9,36.78,36.86,406097.0,27.4726,27.5473,27.4577,27.5174,406097.0
2015-10-05 10:00:00,36.87,36.94,36.84,36.93,327621.0,27.5249,27.5772,27.5025,27.5697,327621.0
2015-10-05 10:30:00,36.93,36.95,36.86,36.89,242884.0,27.5697,27.5846,27.5174,27.5398,242884.0
2015-10-05 11:00:00,36.89,36.92,36.85,36.88,390438.0,27.5398,27.5622,27.51,27.5324,390438.0
2015-10-05 11:30:00,36.88,36.93,36.87,36.93,274849.0,27.5324,27.5697,27.5249,27.5697,274849.0
2015-10-05 12:00:00,36.92,36.94,36.89,36.91,356833.0,27.5622,27.5772,27.5398,27.5548,356833.0
2015-10-05 12:30:00,36.91,36.96,36.91,36.95,448827.0,27.5548,27.5921,27.5548,27.5846,448827.0
2015-10-05 13:00:00,36.94,37.02,36.93,37.01,181754.0,27.5772,27.6369,27.5697,27.6294,181754.0
2015-10-05 13:30:00,37.0,37.03,36.98,37.0,339717.0,27.622,27.6444,27.607,27.622,339717.0
2015-10-05 14:00:00,37.0,37.06,36.97,37.02,849708.0,27.622,27.6667,27.5996,27.6369,849708.0
2015-10-05 14:30:00,37.03,37.06,37.0,37.03,468930.0,27.6444,27.6667,27.622,27.6444,468930.0
2015-10-05 15:00:00,37.02,37.04,37.0,37.02,327443.0,27.6369,27.6518,27.622,27.6369,327443.0
2015-10-05 15:30:00,37.02,37.06,37.01,37.06,689535.0,27.6369,27.6667,27.6294,27.6667,689535.0
2015-10-06 09:30:00,36.99,37.19,36.99,37.17,494663.0,27.6145,27.7638,27.6145,27.7489,494663.0
2015-10-06 10:00:00,37.17,37.18,37.02,37.03,378035.0,27.7489,27.7563,27.6369,27.6444,378035.0
2015-10-06 10:30:00,37.03,37.12,37.0,37.09,494302.0,27.6444,27.7115,27.622,27.6891,494302.0
2015-10-06 11:00:00,37.1,37.21,37.09,37.2,285588.0,27.6966,27.7787,27.6891,27.7713,285588.0
2015-10-06 11:30:00,37.2,37.22,37.01,37.04,347077.0,27.7713,27.7862,27.6294,27.6518,347077.0
2015-10-06 12:00:00,37.04,37.1,37.03,37.05,274333.0,27.6518,27.6966,27.6444,27.6593,274333.0
2015-10-06 12:30:00,37.06,37.06,37.0,37.06,392880.0,27.6667,27.6667,27.622,27.6667,392880.0
2015-10-06 13:00:00,37.05,37.13,37.04,37.11,290164.0,27.6593,27.719,27.6518,27.7041,290164.0
2015-10-06 13:30:00,37.1,37.11,37.02,37.05,200470.0,27.6966,27.7041,27.6369,27.6593,200470.0
2015-10-06 14:00:00,37.04,37.15,37.03,37.14,461433.0,27.6518,27.7339,27.6444,27.7265,461433.0
2015-10-06 14:30:00,37.14,37.17,37.09,37.13,352159.0,27.7265,27.7489,27.6891,27.719,352159.0
2015-10-06 15:00:00,37.11,37.15,37.08,37.15,444000.0,27.7041,27.7339,27.6817,27.7339,444000.0
2015-10-06 15:30:00,37.14,37.18,37.08,37.09,952391.0,27.7265,27.7563,27.6817,27.6891,952391.0
2015-10-07 09:30:00,37.54,37.63,37.51,37.62,502377.0,28.0251,28.0923,28.0027,28.0848,502377.0
2015-10-07 10:00:00,37.62,37.68,37.58,37.61,201820.0,28.0848,28.1296,28.0549,28.0773,201820.0
2015-10-07 10:30:00,37.6,37.61,37.43,37.47,214985.0,28.0699,28.0773,27.943,27.9728,214985.0
2015-10-07 11:00:00,37.48,37.48,37.27,37.3,254985.0,27.9803,27.9803,27.8235,27.8459,254985.0
2015-10-07 11:30:00,37.29,37.44,37.27,37.42,543893.0,27.8385,27.9504,27.8235,27.9355,543893.0
2015-10-07 12:00:00,37.42,37.43,37.32,37.34,173203.0,27.9355,27.943,27.8608,27.8758,173203.0
2015-10-07 12:30:00,37.34,37.4,37.32,37.36,112759.0,27.8758,27.9206,27.8608,27.8907,112759.0
2015-10-07 13:00:00,37.36,37.45,37.35,37.42,314430.0,27.8907,27.9579,27.8832,27.9355,314430.0
2015-10-07 13:30:00,37.43,37.52,37.43,37.5,226745.0,27.943,28.0102,27.943,27.9952,226745.0
2015-10-07 14:00:00,37.5,37.54,37.43,37.46,585915.0,27.9952,28.0251,27.943,27.9654,585915.0
2015-10-07 14:30:00,37.45,37.49,37.4,37.42,368473.0,27.9579,27.9878,27.9206,27.9355,368473.0
2015-10-07 15:00:00,37.42,37.51,37.41,37.45,383022.0,27.9355,28.0027,27.928,27.9579,383022.0
2015-10-07 15:30:00,37.45,37.55,37.45,37.54,632401.0,27.9579,28.0326,27.9579,28.0251,632401.0
2015-10-08 09:30:00,37.52,37.52,37.32,37.4,370744.0,28.0102,28.0102,27.8608,27.9206,370744.0
2015-10-08 10:00:00,37.4,37.46,37.38,37.4,238350.0,27.9206,27.9654,27.9056,27.9206,238350.0
2015-10-08 10:30:00,37.41,37.48,37.4,37.45,207148.0,27.928,27.9803,27.9206,27.9579,207148.0
2015-10-08 11:00:00,37.45,37.52,37.41,37.51,188427.0,27.9579,28.0102,27.928,28.0027,188427.0
2015-10-08 11:30:00,37.51,37.56,37.48,37.55,221899.0,28.0027,28.04,27.9803,28.0326,221899.0
2015-10-08 12:00:00,37.54,37.61,37.53,37.55,216095.0,28.0251,28.0773,28.0176,28.0326,216095.0
2015-10-08 12:30:00,37.55,37.58,37.49,37.5,246239.0,28.0326,28.0549,27.9878,27.9952,246239.0
2015-10-08 13:00:00,37.51,37.58,37.5,37.58,134251.0,28.0027,28.0549,27.9952,28.0549,134251.0
2015-10-08 13:30:00,37.57,37.6,37.57,37.59,139040.0,28.0475,28.0699,28.0475,28.0624,139040.0
2015-10-08 14:00:00,37.59,37.74,37.57,37.68,528604.0,28.0624,28.1744,28.0475,28.1296,528604.0
2015-10-08 14:30:00,37.69,37.81,37.67,37.79,625681.0,28.1371,28.2267,28.1221,28.2117,625681.0
2015-10-08 15:00:00,37.79,37.86,37.78,37.82,522817.0,28.2117,28.264,28.2043,28.2341,522817.0
2015-10-08 15:30:00,37.82,37.86,37.77,37.84,466039.0,28.2341,28.264,28.1968,28.249,466039.0
2015-10-09 09:30:00,37.98,38.04,37.96,38.01,512025.0,28.3536,28.3984,28.3386,28.376,512025.0
2015-10-09 10:00:00,38.01,38.02,37.88,37.91,190365.0,28.376,28.3834,28.2789,28.3013,190365.0
2015-10-09 10:30:00,37.91,38.01,37.9,38.0,241942.0,28.3013,28.376,28.2938,28.3685,241942.0
2015-10-09 11:00:00,38.0,38.02,37.94,37.98,238613.0,28.3685,28.3834,28.3237,28.3536,238613.0
2015-10-09 11:30:00,37.97,37.99,37.88,37.9,362497.0,28.3461,28.361,28.2789,28.2938,362497.0
2015-10-09 12:00:00,37.9,37.94,37.85,37.88,247129.0,28.2938,28.3237,28.2565,28.2789,247129.0
2015-10-09 12:30:00,37.88,37.91,37.84,37.88,326472.0,28.2789,28.3013,28.249,28.2789,326472.0
2015-10-09 13:00:00,37.88,37.9,37.83,37.84,283156.0,28.2789,28.2938,28.2416,28.249,283156.0
2015-10-09 13:30:00,37.84,37.88,37.82,37.84,252194.0,28.249,28.2789,28.2341,28.249,252194.0
2015-10-09 14:00:00,37.85,37.87,37.81,37.87,288629.0,28.2565,28.2714,28.2267,28.2714,288629.0
2015-10-09 14:30:00,37.87,37.89,37.84,37.89,312842.0,28.2714,28.2864,28.249,28.2864,312842.0
2015-10-09 15:00:00,37.89,37.89,37.84,37.87,369101.0,28.2864,28.2864,28.249,28.2714,369101.0
2015-10-09 15:30:00,37.87,37.93,37.87,37.93,520137.0,28.2714,28.3162,28.2714,28.3162,520137.0
2015-10-12 09:30:00,37.82,37.87,37.79,37.84,200619.0,28.2341,28.2714,28.2117,28.249,200619.0
2015-10-12 10:00:00,37.84,37.89,37.79,37.84,112862.0,28.249,28.2864,28.2117,28.249,112862.0
2015-10-12 10:30:00,37.84,37.87,37.78,37.78,282603.0,28.249,28.2714,28.2043,28.2043,282603.0
2015-10-12 11:00:00,37.8,37.87,37.79,37.87,124070.0,28.2192,28.2714,28.2117,28.2714,124070.0
2015-10-12 11:30:00,37.88,37.91,37.83,37.88,434886.0,28.2789,28.3013,28.2416,28.2789,434886.0
2015-10-12 12:00:00,37.88,37.9,37.86,37.88,303872.0,28.2789,28.2938,28.264,28.2789,303872.0
2015-10-12 12:30:00,37.87,37.89,37.84,37.86,140736.0,28.2714,28.2864,28.249,28.264,140736.0
2015-10-12 13:00:00,37.85,37.86,37.81,37.82,173701.0,28.2565,28.264,28.2267,28.2341,173701.0
2015-10-12 13:30:00,37.82,37.86,37.81,37.82,96433.0,28.2341,28.264,28.2267,28.2341,96433.0
2015-10-12 14:00:00,37.82,37.84,37.81,37.81,136506.0,28.2341,28.249,28.2267,28.2267,136506.0
2015-10-12 14:30:00,37.81,37.83,37.8,37.82,162286.0,28.2267,28.2416,28.2192,28.2341,162286.0
2015-10-12 15:00:00,37.82,37.86,37.81,37.84,231103.0,28.2341,28.264,28.2267,28.249,231103.0
2015-10-12 15:30:00,37.85,37.87,37.82,37.86,269915.0,28.2565,28.2714,28.2341,28.264,269915.0
2015-10-13 09:30:00,37.45,37.53,37.38,37.52,649645.0,27.9579,28.0176,27.9056,28.0102,649645.0
2015-10-13 10:00:00,37.52,37.61,37.51,37.61,417880.0,28.0102,28.0773,28.0027,28.0773,417880.0
2015-10-13 10:30:00,37.61,37.69,37.58,37.69,432334.0,28.0773,28.1371,28.0549,28.1371,432334.0
2015-10-13 11:00:00,37.69,37.69,37.58,37.59,279705.0,28.1371,28.1371,28.0549,28.0624,279705.0
2015-10-13 11:30:00,37.59,37.66,37.58,37.62,273322.0,28.0624,28.1147,28.0549,28.0848,273322.0
2015-10-13 12:00:00,37.62,37.65,37.6,37.62,312549.0,28.0848,28.1072,28.0699,28.0848,312549.0
2015-10-13 12:30:00,37.62,37.65,37.54,37.55,337622.0,28.0848,28.1072,28.0251,28.0326,337622.0
2015-10-13 13:00:00,37.54,37.56,37.51,37.55,242326.0,28.0251,28.04,28.0027,28.0326,242326.0
2015-10-13 13:30:00,37.55,37.55,37.48,37.49,381090.0,28.0326,28.0326,27.9803,27.9878,381090.0
2015-10-13 14:00:00,37.49,37.52,37.46,37.48,412519.0,27.9878,28.0102,27.9654,27.9803,412519.0
2015-10-13 14:30:00,37.48,37.52,37.45,37.52,611738.0,27.9803,28.0102,27.9579,28.0102,611738.0
2015-10-13 15:00:00,37.51,37.52,37.4,37.42,319188.0,28.0027,28.0102,27.9206,27.9355,319188.0
2015-10-13 15:30:00,37.42,37.44,37.37,37.41,545850.0,27.9355,27.9504,27.8982,27.928,545850.0
2015-10-14 09:30:00,37.46,37.6,37.46,37.58,1831855.0,27.9654,28.0699,27.9654,28.0549,1831855.0
2015-10-14 10:00:00,37.58,37.6,37.45,37.47,687344.0,28.0549,28.0699,27.9579,27.9728,687344.0
2015-10-14 10:30:00,37.47,37.47,37.36,37.4,259488.0,27.9728,27.9728,27.8907,27.9206,259488.0
2015-10-14 11:00:00,37.4,37.45,37.36,37.41,272694.0,27.9206,27.9579,27.8907,27.928,272694.0
2015-10-14 11:30:00,37.4,37.46,37.35,37.44,1231014.0,27.9206,27.9654,27.8832,27.9504,1231014.0
2015-10-14 12:00:00,37.44,37.44,37.38,37.43,294390.0,27.9504,27.9504,27.9056,27.943,294390.0
2015-10-14 12:30:00,37.43,37.56,37.42,37.53,265137.0,27.943,28.04,27.9355,28.0176,265137.0
2015-10-14 13:00:00,37.54,37.56,37.48,37.49,638897.0,28.0251,28.04,27.9803,27.9878,638897.0
2015-10-14 13:30:00,37.49,37.53,37.49,37.52,231529.0,27.9878,28.0176,27.9878,28.0102,231529.0
2015-10-14 14:00:00,37.53,37.55,37.45,37.45,410886.0,28.0176,28.0326,27.9579,27.9579,410886.0
2015-10-14 14:30:00,37.45,37.47,37.4,37.43,403709.0,27.9579,27.9728,27.9206,27.943,403709.0
2015-10-14 15:00:00,37.44,37.49,37.41,37.46,247657.0,27.9504,27.9878,27.928,27.9654,247657.0
2015-10-14 15:30:00,37.46,37.5,37.43,37.48,608774.0,27.9654,27.9952,27.943,27.9803,608774.0
2015-10-15 09:30:00,37.83,37.86,37.78,37.81,912204.0,28.2416,28.264,28.2043,28.2267,912204.0
2015-10-15 10:00:00,37.82,37.88,37.81,37.85,223578.0,28.2341,28.2789,28.2267,28.2565,223578.0
2015-10-15 10:30:00,37.84,37.93,37.82,37.91,170100.0,28.249,28.3162,28.2341,28.3013,170100.0
2015-10-15 11:00:00,37.91,37.94,37.88,37.93,261415.0,28.3013,28.3237,28.2789,28.3162,261415.0
2015-10-15 11:30:00,37.94,37.94,37.81,37.84,309322.0,28.3237,28.3237,28.2267,28.249,309322.0
2015-10-15 12:00:00,37.84,37.95,37.82,37.95,199746.0,28.249,28.3312,28.2341,28.3312,199746.0
2015-10-15 12:30:00,37.94,37.96,37.9,37.95,188559.0,28.3237,28.3386,28.2938,28.3312,188559.0
2015-10-15 13:00:00,37.96,38.03,37.95,38.01,231701.0,28.3386,28.3909,28.3312,28.376,231701.0
2015-10-15 13:30:00,38.02,38.02,37.98,38.0,144691.0,28.3834,28.3834,28.3536,28.3685,144691.0
2015-10-15 14:00:00,38.0,38.05,38.0,38.05,225801.0,28.3685,28.4058,28.3685,28.4058,225801.0
2015-10-15 14:30:00,38.05,38.13,38.04,38.13,270934.0,28.4058,28.4655,28.3984,28.4655,270934.0
2015-10-15 15:00:00,38.13,38.19,38.12,38.14,245936.0,28.4655,28.5103,28.4581,28.473,245936.0
2015-10-15 15:30:00,38.14,38.16,38.12,38.15,568854.0,28.473,28.4879,28.4581,28.4805,568854.0
2015-10-16 09:30:00,38.04,38.11,38.04,38.07,384804.0,28.3984,28.4506,28.3984,28.4208,384804.0
2015-10-16 10:00:00,38.07,38.08,37.96,37.99,226502.0,28.4208,28.4282,28.3386,28.361,226502.0
2015-10-16 10:30:00,37.99,38.05,37.98,38.04,168712.0,28.361,28.4058,28.3536,28.3984,168712.0
2015-10-16 11:00:00,38.05,38.08,38.03,38.05,224395.0,28.4058,28.4282,28.3909,28.4058,224395.0
2015-10-16 11:30:00,38.06,38.12,38.02,38.12,204503.0,28.4133,28.4581,28.3834,28.4581,204503.0
2015-10-16 12:00:00,38.12,38.12,38.06,38.07,197593.0,28.4581,28.4581,28.4133,28.4208,197593.0
2015-10-16 12:30:00,38.07,38.11,38.06,38.09,328619.0,28.4208,28.4506,28.4133,28.4357,328619.0
2015-10-16 13:00:00,38.1,38.12,38.07,38.09,161804.0,28.4431,28.4581,28.4208,28.4357,161804.0
2015-10-16 13:30:00,38.1,38.12,38.02,38.02,4307797.0,28.4431,28.4581,28.3834,28.3834,4307797.0
2015-10-16 14:00:00,38.03,38.07,38.0,38.06,711119.0,28.3909,28.4208,28.3685,28.4133,711119.0
2015-10-16 14:30:00,38.06,38.1,38.05,38.09,259542.0,28.4133,28.4431,28.4058,28.4357,259542.0
2015-10-16 15:00:00,38.09,38.11,38.07,38.09,238921.0,28.4357,28.4506,28.4208,28.4357,238921.0
2015-10-16 15:30:00,38.1,38.15,38.1,38.13,460703.0,28.4431,28.4805,28.4431,28.4655,460703.0
2015-10-19 09:30:00,37.96,37.99,37.86,37.96,284474.0,28.3386,28.361,28.264,28.3386,284474.0
2015-10-19 10:00:00,37.96,37.99,37.91,37.93,332807.0,28.3386,28.361,28.3013,28.3162,332807.0
2015-10-19 10:30:00,37.93,37.95,37.9,37.93,250170.0,28.3162,28.3312,28.2938,28.3162,250170.0
2015-10-19 11:00:00,37.94,37.95,37.9,37.94,128512.0,28.3237,28.3312,28.2938,28.3237,128512.0
2015-10-19 11:30:00,37.94,37.97,37.93,37.95,167358.0,28.3237,28.3461,28.3162,28.3312,167358.0
2015-10-19 12:00:00,37.94,37.96,37.9,37.91,493159.0,28.3237,28.3386,28.2938,28.3013,493159.0
2015-10-19 12:30:00,37.91,37.95,37.9,37.91,457903.0,28.3013,28.3312,28.2938,28.3013,457903.0
2015-10-19 13:00:00,37.91,37.93,37.85,37.86,380683.0,28.3013,28.3162,28.2565,28.264,380683.0
2015-10-19 13:30:00,37.85,37.89,37.83,37.89,139849.0,28.2565,28.2864,28.2416,28.2864,139849.0
2015-10-19 14:00:00,37.89,37.9,37.87,37.88,162254.0,28.2864,28.2938,28.2714,28.2789,162254.0
2015-10-19 14:30:00,37.87,37.92,37.87,37.92,244012.0,28.2714,28.3088,28.2714,28.3088,244012.0
2015-10-19 15:00:00,37.92,37.96,37.91,37.93,271948.0,28.3088,28.3386,28.3013,28.3162,271948.0
2015-10-19 15:30:00,37.94,37.98,37.92,37.97,489391.0,28.3237,28.3536,28.3088,28.3461,489391.0
2015-10-20 09:30:00,37.87,37.89,37.8,37.89,289638.0,28.2714,28.2864,28.2192,28.2864,289638.0
2015-10-20 10:00:00,37.89,37.93,37.86,37.9,202524.0,28.2864,28.3162,28.264,28.2938,202524.0
2015-10-20 10:30:00,37.89,37.95,37.87,37.93,268777.0,28.2864,28.3312,28.2714,28.3162,268777.0
2015-10-20 11:00:00,37.93,37.93,37.83,37.9,190370.0,28.3162,28.3162,28.2416,28.2938,190370.0
2015-10-20 11:30:00,37.91,37.91,37.84,37.87,195359.0,28.3013,28.3013,28.249,28.2714,195359.0
2015-10-20 12:00:00,37.87,37.88,37.83,37.87,248704.0,28.2714,28.2789,28.2416,28.2714,248704.0
2015-10-20 12:30:00,37.86,37.88,37.82,37.88,175217.0,28.264,28.2789,28.2341,28.2789,175217.0
2015-10-20 13:00:00,37.87,37.9,37.84,37.86,154463.0,28.2714,28.2938,28.249,28.264,154463.0
2015-10-20 13:30:00,37.85,37.86,37.8,37.82,709221.0,28.2565,28.264,28.2192,28.2341,709221.0
2015-10-20 14:00:00,37.81,37.84,37.79,37.83,406035.0,28.2267,28.249,28.2117,28.2416,406035.0
2015-10-20 14:30:00,37.84,37.89,37.83,37.88,240925.0,28.249,28.2864,28.2416,28.2789,240925.0
2015-10-20 15:00:00,37.88,37.9,37.85,37.89,229562.0,28.2789,28.2938,28.2565,28.2864,229562.0
2015-10-20 15:30:00,37.89,37.9,37.84,37.86,392684.0,28.2864,28.2938,28.249,28.264,392684.0
2015-10-21 09:30:00,38.08,38.1,38.02,38.05,240886.0,28.4282,28.4431,28.3834,28.4058,240886.0
2015-10-21 10:00:00,38.05,38.05,37.92,37.95,188118.0,28.4058,28.4058,28.3088,28.3312,188118.0
2015-10-21 10:30:00,37.94,38.01,37.9,38.01,182146.0,28.3237,28.376,28.2938,28.376,182146.0
2015-10-21 11:00:00,38.02,38.03,37.96,38.0,194187.0,28.3834,28.3909,28.3386,28.3685,194187.0
2015-10-21 11:30:00,38.01,38.05,38.0,38.02,140055.0,28.376,28.4058,28.3685,28.3834,140055.0
2015-10-21 12:00:00,38.02,38.04,38.0,38.02,198827.0,28.3834,28.3984,28.3685,28.3834,198827.0
2015-10-21 12:30:00,38.03,38.05,37.99,38.0,204528.0,28.3909,28.4058,28.361,28.3685,204528.0
2015-10-21 13:00:00,37.99,38.0,37.86,37.87,145541.0,28.361,28.3685,28.264,28.2714,145541.0
2015-10-21 13:30:00,37.86,37.91,37.85,37.86,255913.0,28.264,28.3013,28.2565,28.264,255913.0
2015-10-21 14:00:00,37.86,37.92,37.83,37.9,228469.0,28.264,28.3088,28.2416,28.2938,228469.0
2015-10-21 14:30:00,37.91,37.98,37.89,37.96,314138.0,28.3013,28.3536,28.2864,28.3386,314138.0
2015-10-21 15:00:00,37.96,37.99,37.89,37.91,286287.0,28.3386,28.361,28.2864,28.3013,286287.0
2015-10-21 15:30:00,37.91,37.91,37.79,37.82,364174.0,28.3013,28.3013,28.2117,28.2341,364174.0
2015-10-22 09:30:00,37.98,38.19,37.98,38.13,494467.0,28.3536,28.5103,28.3536,28.4655,494467.0
2015-10-22 10:00:00,38.14,38.29,38.14,38.26,431386.0,28.473,28.585,28.473,28.5626,431386.0
2015-10-22 10:30:00,38.26,38.28,38.21,38.26,403300.0,28.5626,28.5775,28.5253,28.5626,403300.0
2015-10-22 11:00:00,38.26,38.29,38.23,38.27,227580.0,28.5626,28.585,28.5402,28.5701,227580.0
2015-10-22 11:30:00,38.27,38.32,38.23,38.3,310037.0,28.5701,28.6074,28.5402,28.5925,310037.0
2015-10-22 12:00:00,38.3,38.35,38.26,38.34,446611.0,28.5925,28.6298,28.5626,28.6223,446611.0
2015-10-22 12:30:00,38.34,38.39,38.34,38.37,182265.0,28.6223,28.6596,28.6223,28.6447,182265.0
2015-10-22 13:00:00,38.38,38.39,38.34,38.35,131890.0,28.6522,28.6596,28.6223,28.6298,131890.0
2015-10-22 13:30:00,38.36,38.36,38.28,38.29,173917.0,28.6373,28.6373,28.5775,28.585,173917.0
2015-10-22 14:00:00,38.28,38.28,38.21,38.27,257153.0,28.5775,28.5775,28.5253,28.5701,257153.0
2015-10-22 14:30:00,38.26,38.32,38.24,38.32,372105.0,28.5626,28.6074,28.5477,28.6074,372105.0
2015-10-22 15:00:00,38.33,38.36,38.27,38.35,295431.0,28.6149,28.6373,28.5701,28.6298,295431.0
2015-10-22 15:30:00,38.36,38.36,38.26,38.27,685367.0,28.6373,28.6373,28.5626,28.5701,685367.0
2015-10-23 09:30:00,38.56,38.62,38.52,38.58,484526.0,28.7866,28.8314,28.7567,28.8015,484526.0
2015-10-23 10:00:00,38.59,38.59,38.48,38.54,255817.0,28.809,28.809,28.7268,28.7716,255817.0
2015-10-23 10:30:00,38.54,38.61,38.53,38.58,282650.0,28.7716,28.8239,28.7642,28.8015,282650.0
2015-10-23 11:00:00,38.58,38.59,38.48,38.49,464950.0,28.8015,28.809,28.7268,28.7343,464950.0
2015-10-23 11:30:00,38.49,38.52,38.44,38.49,278584.0,28.7343,28.7567,28.697,28.7343,278584.0
2015-10-23 12:00:00,38.49,38.56,38.48,38.55,234663.0,28.7343,28.7866,28.7268,28.7791,234663.0
2015-10-23 12:30:00,38.55,38.58,38.53,38.58,398501.0,28.7791,28.8015,28.7642,28.8015,398501.0
2015-10-23 13:00:00,38.58,38.6,38.52,38.58,348475.0,28.8015,28.8164,28.7567,28.8015,348475.0
2015-10-23 13:30:00,38.58,38.64,38.57,38.6,261326.0,28.8015,28.8463,28.794,28.8164,261326.0
2015-10-23 14:00:00,38.6,38.65,38.59,38.64,303687.0,28.8164,28.8537,28.809,28.8463,303687.0
2015-10-23 14:30:00,38.64,38.7,38.63,38.65,763485.0,28.8463,28.8911,28.8388,28.8537,763485.0
2015-10-23 15:00:00,38.66,38.67,38.58,38.59,266198.0,28.8612,28.8687,28.8015,28.809,266198.0
2015-10-23 15:30:00,38.6,38.64,38.58,38.62,427999.0,28.8164,28.8463,28.8015,28.8314,427999.0
2015-10-26 09:30:00,38.56,38.57,38.49,38.52,188848.0,28.7866,28.794,28.7343,28.7567,188848.0
2015-10-26 10:00:00,38.52,38.56,38.48,38.52,325806.0,28.7567,28.7866,28.7268,28.7567,325806.0
2015-10-26 10:30:00,38.52,38.56,38.5,38.51,218588.0,28.7567,28.7866,28.7418,28.7492,218588.0
2015-10-26 11:00:00,38.51,38.54,38.45,38.45,294144.0,28.7492,28.7716,28.7044,28.7044,294144.0
2015-10-26 11:30:00,38.46,38.5,38.44,38.48,336766.0,28.7119,28.7418,28.697,28.7268,336766.0
2015-10-26 12:00:00,38.47,38.53,38.46,38.52,275939.0,28.7194,28.7642,28.7119,28.7567,275939.0
2015-10-26 12:30:00,38.52,38.56,38.5,38.55,200560.0,28.7567,28.7866,28.7418,28.7791,200560.0
2015-10-26 13:00:00,38.54,38.56,38.53,38.54,136653.0,28.7716,28.7866,28.7642,28.7716,136653.0
2015-10-26 13:30:00,38.54,38.56,38.52,38.53,177187.0,28.7716,28.7866,28.7567,28.7642,177187.0
2015-10-26 14:00:00,38.52,38.55,38.48,38.5,144136.0,28.7567,28.7791,28.7268,28.7418,144136.0
2015-10-26 14:30:00,38.5,38.53,38.49,38.5,251433.0,28.7418,28.7642,28.7343,28.7418,251433.0
2015-10-26 15:00:00,38.5,38.53,38.49,38.52,235281.0,28.7418,28.7642,28.7343,28.7567,235281.0
2015-10-26 15:30:00,38.53,38.55,38.47,38.48,444034.0,28.7642,28.7791,28.7194,28.7268,444034.0
2015-10-27 09:30:00,38.22,38.24,38.18,38.21,346540.0,28.5327,28.5477,28.5029,28.5253,346540.0
2015-10-27 10:00:00,38.21,38.24,38.12,38.16,336991.0,28.5253,28.5477,28.4581,28.4879,336991.0
2015-10-27 10:30:00,38.15,38.2,38.13,38.2,127337.0,28.4805,28.5178,28.4655,28.5178,127337.0
2015-10-27 11:00:00,38.19,38.25,38.17,38.17,381531.0,28.5103,28.5551,28.4954,28.4954,381531.0
2015-10-27 11:30:00,38.18,38.21,38.14,38.16,302950.0,28.5029,28.5253,28.473,28.4879,302950.0
2015-10-27 12:00:00,38.15,38.17,38.13,38.13,188195.0,28.4805,28.4954,28.4655,28.4655,188195.0
2015-10-27 12:30:00,38.13,38.16,38.1,38.12,207308.0,28.4655,28.4879,28.4431,28.4581,207308.0
2015-10-27 13:00:00,38.12,38.12,38.08,38.1,157697.0,28.4581,28.4581,28.4282,28.4431,157697.0
2015-10-27 13:30:00,38.09,38.12,38.08,38.11,261384.0,28.4357,28.4581,28.4282,28.4506,261384.0
2015-10-27 14:00:00,38.1,38.13,38.1,38.13,150988.0,28.4431,28.4655,28.4431,28.4655,150988.0
2015-10-27 14:30:00,38.12,38.14,38.1,38.11,142019.0,28.4581,28.473,28.4431,28.4506,142019.0
2015-10-27 15:00:00,38.1,38.14,38.09,38.13,425853.0,28.4431,28.473,28.4357,28.4655,425853.0
2015-10-27 15:30:00,38.13,38.15,38.11,38.13,601712.0,28.4655,28.4805,28.4506,28.4655,601712.0
2015-10-28 09:30:00,38.27,38.35,38.24,38.34,185337.0,28.5701,28.6298,28.5477,28.6223,185337.0
2015-10-28 10:00:00,38.34,38.37,38.31,38.32,227325.0,28.6223,28.6447,28.5999,28.6074,227325.0
2015-10-28 10:30:00,38.32,38.49,38.32,38.49,255818.0,28.6074,28.7343,28.6074,28.7343,255818.0
2015-10-28 11:00:00,38.49,38.51,38.44,38.45,228531.0,28.7343,28.7492,28.697,28.7044,228531.0
2015-10-28 11:30:00,38.46,38.53,38.45,38.5,272367.0,28.7119,28.7642,28.7044,28.7418,272367.0
2015-10-28 12:00:00,38.5,38.51,38.47,38.5,266480.0,28.7418,28.7492,28.7194,28.7418,266480.0
2015-10-28 12:30:00,38.49,38.5,38.45,38.48,159769.0,28.7343,28.7418,28.7044,28.7268,159769.0
2015-10-28 13:00:00,38.48,38.51,38.47,38.51,243213.0,28.7268,28.7492,28.7194,28.7492,243213.0
2015-10-28 13:30:00,38.51,38.58,38.49,38.54,181548.0,28.7492,28.8015,28.7343,28.7716,181548.0
2015-10-28 14:00:00,38.55,38.58,38.01,38.2,1013667.0,28.7791,28.8015,28.376,28.5178,1013667.0
2015-10-28 14:30:00,38.2,38.23,38.09,38.23,481038.0,28.5178,28.5402,28.4357,28.5402,481038.0
2015-10-28 15:00:00,38.23,38.33,38.22,38.32,414251.0,28.5402,28.6149,28.5327,28.6074,414251.0
2015-10-28 15:30:00,38.32,38.37,38.31,38.35,539284.0,28.6074,28.6447,28.5999,28.6298,539284.0
2015-10-29 09:30:00,37.93,38.02,37.91,37.99,235072.0,28.3162,28.3834,28.3013,28.361,235072.0
2015-10-29 10:00:00,37.99,38.06,37.98,38.0,244791.0,28.361,28.4133,28.3536,28.3685,244791.0
2015-10-29 10:30:00,38.0,38.02,37.92,37.94,421951.0,28.3685,28.3834,28.3088,28.3237,421951.0
2015-10-29 11:00:00,37.94,37.99,37.91,37.99,252703.0,28.3237,28.361,28.3013,28.361,252703.0
2015-10-29 11:30:00,37.99,38.02,37.97,37.98,149565.0,28.361,28.3834,28.3461,28.3536,149565.0
2015-10-29 12:00:00,37.98,38.04,37.95,38.04,252473.0,28.3536,28.3984,28.3312,28.3984,252473.0
2015-10-29 12:30:00,38.04,38.09,37.99,38.03,949916.0,28.3984,28.4357,28.361,28.3909,949916.0
2015-10-29 13:00:00,38.02,38.06,38.01,38.01,160084.0,28.3834,28.4133,28.376,28.376,160084.0
2015-10-29 13:30:00,38.01,38.02,37.98,37.99,160433.0,28.376,28.3834,28.3536,28.361,160433.0
2015-10-29 14:00:00,38.0,38.05,37.98,38.03,178029.0,28.3685,28.4058,28.3536,28.3909,178029.0
2015-10-29 14:30:00,38.03,38.06,38.02,38.04,218088.0,28.3909,28.4133,28.3834,28.3984,218088.0
2015-10-29 15:00:00,38.04,38.1,38.02,38.09,339304.0,28.3984,28.4431,28.3834,28.4357,339304.0
2015-10-29 15:30:00,38.08,38.12,38.04,38.08,324949.0,28.4282,28.4581,28.3984,28.4282,324949.0
2015-10-30 09:30:00,38.14,38.14,38.05,38.11,663382.0,28.473,28.473,28.4058,28.4506,663382.0
2015-10-30 10:00:00,38.11,38.14,38.09,38.09,577082.0,28.4506,28.473,28.4357,28.4357,577082.0
2015-10-30 10:30:00,38.08,38.19,38.08,38.14,542981.0,28.4282,28.5103,28.4282,28.473,542981.0
2015-10-30 11:00:00,38.15,38.17,38.13,38.15,572541.0,28.4805,28.4954,28.4655,28.4805,572541.0
2015-10-30 11:30:00,38.16,38.2,38.13,38.18,429352.0,28.4879,28.5178,28.4655,28.5029,429352.0
2015-10-30 12:00:00,38.18,38.21,38.13,38.14,829105.0,28.5029,28.5253,28.4655,28.473,829105.0
2015-10-30 12:30:00,38.16,38.25,38.16,38.24,445248.0,28.4879,28.5551,28.4879,28.5477,445248.0
2015-10-30 13:00:00,38.24,38.26,38.22,38.23,396522.0,28.5477,28.5626,28.5327,28.5402,396522.0
2015-10-30 13:30:00,38.23,38.28,38.22,38.23,417104.0,28.5402,28.5775,28.5327,28.5402,417104.0
2015-10-30 14:00:00,38.23,38.24,38.16,38.16,602926.0,28.5402,28.5477,28.4879,28.4879,602926.0
2015-10-30 14:30:00,38.16,38.17,38.08,38.09,612507.0,28.4879,28.4954,28.4282,28.4357,612507.0
2015-10-30 15:00:00,38.09,38.1,38.04,38.05,708256.0,28.4357,28.4431,28.3984,28.4058,708256.0
2015-10-30 15:30:00,38.05,38.13,38.02,38.02,1634747.0,28.4058,28.4655,28.3834,28.3834,1634747.0
2015-11-02 09:30:00,38.23,38.31,38.2,38.28,270835.0,28.5402,28.5999,28.5178,28.5775,270835.0
2015-11-02 10:00:00,38.27,38.34,38.26,38.31,434659.0,28.5701,28.6223,28.5626,28.5999,434659.0
2015-11-02 10:30:00,38.31,38.31,38.22,38.25,241873.0,28.5999,28.5999,28.5327,28.5551,241873.0
2015-11-02 11:00:00,38.25,38.28,38.23,38.27,307521.0,28.5551,28.5775,28.5402,28.5701,307521.0
2015-11-02 11:30:00,38.26,38.28,38.23,38.26,231969.0,28.5626,28.5775,28.5402,28.5626,231969.0
2015-11-02 12:00:00,38.25,38.26,38.23,38.25,136807.0,28.5551,28.5626,28.5402,28.5551,136807.0
2015-11-02 12:30:00,38.25,38.28,38.24,38.28,172017.0,28.5551,28.5775,28.5477,28.5775,172017.0
2015-11-02 13:00:00,38.28,38.3,38.27,38.3,154999.0,28.5775,28.5925,28.5701,28.5925,154999.0
2015-11-02 13:30:00,38.3,38.31,38.27,38.3,341671.0,28.5925,28.5999,28.5701,28.5925,341671.0
2015-11-02 14:00:00,38.3,38.32,38.29,38.32,308189.0,28.5925,28.6074,28.585,28.6074,308189.0
2015-11-02 14:30:00,38.32,38.36,38.31,38.35,660671.0,28.6074,28.6373,28.5999,28.6298,660671.0
2015-11-02 15:00:00,38.36,38.4,38.34,38.4,552270.0,28.6373,28.6671,28.6223,28.6671,552270.0
2015-11-02 15:30:00,38.4,38.41,38.37,38.41,417088.0,28.6671,28.6746,28.6447,28.6746,417088.0
2015-11-03 09:30:00,38.19,38.22,38.13,38.16,253312.0,28.5103,28.5327,28.4655,28.4879,253312.0
2015-11-03 10:00:00,38.16,38.25,38.15,38.24,545707.0,28.4879,28.5551,28.4805,28.5477,545707.0
2015-11-03 10:30:00,38.24,38.28,38.23,38.26,554455.0,28.5477,28.5775,28.5402,28.5626,554455.0
2015-11-03 11:00:00,38.25,38.29,38.24,38.29,279212.0,28.5551,28.585,28.5477,28.585,279212.0
2015-11-03 11:30:00,38.28,38.37,38.28,38.36,196555.0,28.5775,28.6447,28.5775,28.6373,196555.0
2015-11-03 12:00:00,38.36,38.37,38.32,38.36,156243.0,28.6373,28.6447,28.6074,28.6373,156243.0
2015-11-03 12:30:00,38.35,38.42,38.34,38.4,421570.0,28.6298,28.682,28.6223,28.6671,421570.0
2015-11-03 13:00:00,38.4,38.44,38.4,38.41,149636.0,28.6671,28.697,28.6671,28.6746,149636.0
2015-11-03 13:30:00,38.4,38.44,38.37,38.43,303468.0,28.6671,28.697,28.6447,28.6895,303468.0
2015-11-03 14:00:00,38.43,38.49,38.42,38.48,322825.0,28.6895,28.7343,28.682,28.7268,322825.0
2015-11-03 14:30:00,38.48,38.5,38.47,38.48,242425.0,28.7268,28.7418,28.7194,28.7268,242425.0
2015-11-03 15:00:00,38.49,38.49,38.44,38.45,281429.0,28.7343,28.7343,28.697,28.7044,281429.0
2015-11-03 15:30:00,38.45,38.46,38.37,38.4,654296.0,28.7044,28.7119,28.6447,28.6671,654296.0
2015-11-04 09:30:00,38.42,38.44,38.24,38.28,481905.0,28.682,28.697,28.5477,28.5775,481905.0
2015-11-04 10:00:00,38.28,38.35,38.22,38.34,338782.0,28.5775,28.6298,28.5327,28.6223,338782.0
2015-11-04 10:30:00,38.34,38.36,38.26,38.27,258362.0,28.6223,28.6373,28.5626,28.5701,258362.0
2015-11-04 11:00:00,38.27,38.27,38.14,38.17,188053.0,28.5701,28.5701,28.473,28.4954,188053.0
2015-11-04 11:30:00,38.17,38.18,38.1,38.15,264211.0,28.4954,28.5029,28.4431,28.4805,264211.0
2015-11-04 12:00:00,38.15,38.24,38.14,38.2,164501.0,28.4805,28.5477,28.473,28.5178,164501.0
2015-11-04 12:30:00,38.2,38.2,38.15,38.18,171149.0,28.5178,28.5178,28.4805,28.5029,171149.0
2015-11-04 13:00:00,38.17,38.18,38.07,38.11,291444.0,28.4954,28.5029,28.4208,28.4506,291444.0
2015-11-04 13:30:00,38.11,38.14,38.1,38.14,345216.0,28.4506,28.473,28.4431,28.473,345216.0
2015-11-04 14:00:00,38.14,38.17,38.12,38.16,264288.0,28.473,28.4954,28.4581,28.4879,264288.0
2015-11-04 14:30:00,38.16,38.22,38.15,38.19,324250.0,28.4879,28.5327,28.4805,28.5103,324250.0
2015-11-04 15:00:00,38.19,38.21,38.16,38.2,395847.0,28.5103,28.5253,28.4879,28.5178,395847.0
2015-11-04 15:30:00,38.2,38.2,38.15,38.16,877983.0,28.5178,28.5178,28.4805,28.4879,877983.0
2015-11-05 09:30:00,38.26,38.3,38.22,38.29,1185128.0,28.5626,28.5925,28.5327,28.585,1185128.0
2015-11-05 10:00:00,38.29,38.3,38.08,38.09,873807.0,28.585,28.5925,28.4282,28.4357,873807.0
2015-11-05 10:30:00,38.08,38.11,38.03,38.09,678437.0,28.4282,28.4506,28.3909,28.4357,678437.0
2015-11-05 11:00:00,38.09,38.14,38.07,38.12,335942.0,28.4357,28.473,28.4208,28.4581,335942.0
2015-11-05 11:30:00,38.13,38.16,38.09,38.15,356916.0,28.4655,28.4879,28.4357,28.4805,356916.0
2015-11-05 12:00:00,38.15,38.19,38.14,38.18,695848.0,28.4805,28.5103,28.473,28.5029,695848.0
2015-11-05 12:30:00,38.18,38.19,38.15,38.18,321899.0,28.5029,28.5103,28.4805,28.5029,321899.0
2015-11-05 13:00:00,38.18,38.2,38.12,38.13,207949.0,28.5029,28.5178,28.4581,28.4655,207949.0
2015-11-05 13:30:00,38.13,38.17,38.12,38.15,242230.0,28.4655,28.4954,28.4581,28.4805,242230.0
2015-11-05 14:00:00,38.16,38.18,38.11,38.11,247106.0,28.4879,28.5029,28.4506,28.4506,247106.0
2015-11-05 14:30:00,38.11,38.13,38.09,38.13,241710.0,28.4506,28.4655,28.4357,28.4655,241710.0
2015-11-05 15:00:00,38.13,38.18,38.1,38.17,398139.0,28.4655,28.5029,28.4431,28.4954,398139.0
2015-11-05 15:30:00,38.18,38.19,38.12,38.12,716357.0,28.5029,28.5103,28.4581,28.4581,716357.0
2015-11-06 09:30:00,37.86,37.96,37.77,37.78,417404.0,28.264,28.3386,28.1968,28.2043,417404.0
2015-11-06 10:00:00,37.79,37.8,37.69,37.75,334644.0,28.2117,28.2192,28.1371,28.1819,334644.0
2015-11-06 10:30:00,37.74,37.87,37.73,37.82,444163.0,28.1744,28.2714,28.1669,28.2341,444163.0
2015-11-06 11:00:00,37.82,37.84,37.74,37.78,357406.0,28.2341,28.249,28.1744,28.2043,357406.0
2015-11-06 11:30:00,37.78,37.83,37.77,37.8,217924.0,28.2043,28.2416,28.1968,28.2192,217924.0
2015-11-06 12:00:00,37.81,37.83,37.75,37.76,331298.0,28.2267,28.2416,28.1819,28.1893,331298.0
2015-11-06 12:30:00,37.76,37.79,37.73,37.78,267044.0,28.1893,28.2117,28.1669,28.2043,267044.0
2015-11-06 13:00:00,37.78,37.82,37.76,37.81,262906.0,28.2043,28.2341,28.1893,28.2267,262906.0
2015-11-06 13:30:00,37.81,37.85,37.78,37.84,240531.0,28.2267,28.2565,28.2043,28.249,240531.0
2015-11-06 14:00:00,37.85,37.88,37.81,37.82,331783.0,28.2565,28.2789,28.2267,28.2341,331783.0
2015-11-06 14:30:00,37.82,37.86,37.78,37.85,345771.0,28.2341,28.264,28.2043,28.2565,345771.0
2015-11-06 15:00:00,37.85,37.88,37.83,37.87,323708.0,28.2565,28.2789,28.2416,28.2714,323708.0
2015-11-06 15:30:00,37.87,37.93,37.86,37.93,542274.0,28.2714,28.3162,28.264,28.3162,542274.0
2015-11-09 09:30:00,37.73,37.74,37.64,37.65,375435.0,28.1669,28.1744,28.0997,28.1072,375435.0
2015-11-09 10:00:00,37.64,37.65,37.56,37.58,386298.0,28.0997,28.1072,28.04,28.0549,386298.0
2015-11-09 10:30:00,37.57,37.6,37.55,37.6,250271.0,28.0475,28.0699,28.0326,28.0699,250271.0
2015-11-09 11:00:00,37.59,37.6,37.47,37.48,261074.0,28.0624,28.0699,27.9728,27.9803,261074.0
2015-11-09 11:30:00,37.47,37.51,37.43,37.43,408453.0,27.9728,28.0027,27.943,27.943,408453.0
2015-11-09 12:00:00,37.42,37.46,37.39,37.45,281584.0,27.9355,27.9654,27.9131,27.9579,281584.0
2015-11-09 12:30:00,37.45,37.49,37.44,37.48,349153.0,27.9579,27.9878,27.9504,27.9803,349153.0
2015-11-09 13:00:00,37.47,37.49,37.41,37.43,318588.0,27.9728,27.9878,27.928,27.943,318588.0
2015-11-09 13:30:00,37.44,37.46,37.41,37.44,331904.0,27.9504,27.9654,27.928,27.9504,331904.0
2015-11-09 14:00:00,37.43,37.47,37.42,37.44,447408.0,27.943,27.9728,27.9355,27.9504,447408.0
2015-11-09 14:30:00,37.44,37.47,37.41,37.43,480056.0,27.9504,27.9728,27.928,27.943,480056.0
2015-11-09 15:00:00,37.42,37.49,37.41,37.48,323545.0,27.9355,27.9878,27.928,27.9803,323545.0
2015-11-09 15:30:00,37.48,37.57,37.47,37.54,690143.0,27.9803,28.0475,27.9728,28.0251,690143.0
2015-11-10 09:30:00,37.39,37.42,37.29,37.41,555535.0,27.9131,27.9355,27.8385,27.928,555535.0
2015-11-10 10:00:00,37.4,37.43,37.33,37.36,296565.0,27.9206,27.943,27.8683,27.8907,296565.0
2015-11-10 10:30:00,37.35,37.4,37.32,37.39,327633.0,27.8832,27.9206,27.8608,27.9131,327633.0
2015-11-10 11:00:00,37.39,37.42,37.36,37.38,382458.0,27.9131,27.9355,27.8907,27.9056,382458.0
2015-11-10 11:30:00,37.38,37.43,37.37,37.4,464223.0,27.9056,27.943,27.8982,27.9206,464223.0
2015-11-10 12:00:00,37.39,37.45,37.38,37.43,523766.0,27.9131,27.9579,27.9056,27.943,523766.0
2015-11-10 12:30:00,37.43,37.45,37.4,37.44,475742.0,27.943,27.9579,27.9206,27.9504,475742.0
2015-11-10 13:00:00,37.44,37.45,37.4,37.44,265112.0,27.9504,27.9579,27.9206,27.9504,265112.0
2015-11-10 13:30:00,37.45,37.5,37.43,37.5,299965.0,27.9579,27.9952,27.943,27.9952,299965.0
2015-11-10 14:00:00,37.49,37.5,37.45,37.47,253718.0,27.9878,27.9952,27.9579,27.9728,253718.0
2015-11-10 14:30:00,37.48,37.52,37.47,37.49,338928.0,27.9803,28.0102,27.9728,27.9878,338928.0
2015-11-10 15:00:00,37.49,37.52,37.48,37.5,320278.0,27.9878,28.0102,27.9803,27.9952,320278.0
2015-11-10 15:30:00,37.5,37.52,37.47,37.52,802420.0,27.9952,28.0102,27.9728,28.0102,802420.0
2015-11-11 09:30:00,37.82,37.83,37.78,37.79,262765.0,28.2341,28.2416,28.2043,28.2117,262765.0
2015-11-11 10:00:00,37.8,37.8,37.73,37.75,231926.0,28.2192,28.2192,28.1669,28.1819,231926.0
2015-11-11 10:30:00,37.74,37.75,37.64,37.7,257701.0,28.1744,28.1819,28.0997,28.1445,257701.0
2015-11-11 11:00:00,37.7,37.78,37.67,37.78,228413.0,28.1445,28.2043,28.1221,28.2043,228413.0
2015-11-11 11:30:00,37.79,37.81,37.76,37.79,195672.0,28.2117,28.2267,28.1893,28.2117,195672.0
2015-11-11 12:00:00,37.79,37.85,37.76,37.84,175583.0,28.2117,28.2565,28.1893,28.249,175583.0
2015-11-11 12:30:00,37.84,37.86,37.81,37.82,220192.0,28.249,28.264,28.2267,28.2341,220192.0
2015-11-11 13:00:00,37.82,37.82,37.75,37.77,319035.0,28.2341,28.2341,28.1819,28.1968,319035.0
2015-11-11 13:30:00,37.77,37.81,37.75,37.78,269447.0,28.1968,28.2267,28.1819,28.2043,269447.0
2015-11-11 14:00:00,37.78,37.81,37.76,37.81,218552.0,28.2043,28.2267,28.1893,28.2267,218552.0
2015-11-11 14:30:00,37.81,37.82,37.72,37.73,310506.0,28.2267,28.2341,28.1595,28.1669,310506.0
2015-11-11 15:00:00,37.73,37.74,37.68,37.73,435812.0,28.1669,28.1744,28.1296,28.1669,435812.0
2015-11-11 15:30:00,37.73,37.75,37.69,37.7,695744.0,28.1669,28.1819,28.1371,28.1445,695744.0
2015-11-12 09:30:00,37.42,37.45,37.34,37.44,635721.0,27.9355,27.9579,27.8758,27.9504,635721.0
2015-11-12 10:00:00,37.44,37.48,37.35,37.4,447367.0,27.9504,27.9803,27.8832,27.9206,447367.0
2015-11-12 10:30:00,37.39,37.47,37.37,37.47,514309.0,27.9131,27.9728,27.8982,27.9728,514309.0
2015-11-12 11:00:00,37.47,37.54,37.37,37.38,455476.0,27.9728,28.0251,27.8982,27.9056,455476.0
2015-11-12 11:30:00,37.38,37.41,37.36,37.39,311132.0,27.9056,27.928,27.8907,27.9131,311132.0
2015-11-12 12:00:00,37.39,37.41,37.32,37.37,333126.0,27.9131,27.928,27.8608,27.8982,333126.0
2015-11-12 12:30:00,37.37,37.39,37.33,37.37,584344.0,27.8982,27.9131,27.8683,27.8982,584344.0
2015-11-12 13:00:00,37.37,37.41,37.35,37.38,235271.0,27.8982,27.928,27.8832,27.9056,235271.0
2015-11-12 13:30:00,37.39,37.42,37.35,37.38,362722.0,27.9131,27.9355,27.8832,27.9056,362722.0
2015-11-12 14:00:00,37.38,37.38,37.32,37.37,210175.0,27.9056,27.9056,27.8608,27.8982,210175.0
2015-11-12 14:30:00,37.38,37.39,37.29,37.33,463999.0,27.9056,27.9131,27.8385,27.8683,463999.0
2015-11-12 15:00:00,37.32,37.34,37.3,37.32,416711.0,27.8608,27.8758,27.8459,27.8608,416711.0
2015-11-12 15:30:00,37.32,37.33,37.24,37.25,714795.0,27.8608,27.8683,27.8011,27.8086,714795.0
2015-11-13 09:30:00,37.09,37.09,36.99,37.02,471346.0,27.6891,27.6891,27.6145,27.6369,471346.0
2015-11-13 10:00:00,37.02,37.02,36.87,36.93,555236.0,27.6369,27.6369,27.5249,27.5697,555236.0
2015-11-13 10:30:00,36.94,37.01,36.92,37.01,377697.0,27.5772,27.6294,27.5622,27.6294,377697.0
2015-11-13 11:00:00,37.01,37.01,36.89,36.96,597318.0,27.6294,27.6294,27.5398,27.5921,597318.0
2015-11-13 11:30:00,36.96,37.04,36.94,37.04,373201.0,27.5921,27.6518,27.5772,27.6518,373201.0
2015-11-13 12:00:00,37.04,37.11,37.03,37.05,380700.0,27.6518,27.7041,27.6444,27.6593,380700.0
2015-11-13 12:30:00,37.05,37.08,37.02,37.06,462947.0,27.6593,27.6817,27.6369,27.6667,462947.0
2015-11-13 13:00:00,37.05,37.07,37.0,37.03,385234.0,27.6593,27.6742,27.622,27.6444,385234.0
2015-11-13 13:30:00,37.03,37.05,37.0,37.02,319015.0,27.6444,27.6593,27.622,27.6369,319015.0
2015-11-13 14:00:00,37.02,37.03,36.98,37.0,501505.0,27.6369,27.6444,27.607,27.622,501505.0
2015-11-13 14:30:00,37.0,37.02,36.93,36.95,491237.0,27.622,27.6369,27.5697,27.5846,491237.0
2015-11-13 15:00:00,36.96,36.99,36.92,36.93,479399.0,27.5921,27.6145,27.5622,27.5697,479399.0
2015-11-13 15:30:00,36.93,36.99,36.92,36.95,873279.0,27.5697,27.6145,27.5622,27.5846,873279.0
2015-11-16 09:30:00,36.99,37.11,36.95,37.02,513904.0,27.6145,27.7041,27.5846,27.6369,513904.0
2015-11-16 10:00:00,37.02,37.09,36.98,37.05,687007.0,27.6369,27.6891,27.607,27.6593,687007.0
2015-11-16 10:30:00,37.04,37.1,37.0,37.02,2805432.0,27.6518,27.6966,27.622,27.6369,2805432.0
2015-11-16 11:00:00,37.02,37.05,36.98,36.99,478908.0,27.6369,27.6593,27.607,27.6145,478908.0
2015-11-16 11:30:00,37.0,37.1,37.0,37.08,263003.0,27.622,27.6966,27.622,27.6817,263003.0
2015-11-16 12:00:00,37.08,37.14,37.07,37.14,394444.0,27.6817,27.7265,27.6742,27.7265,394444.0
2015-11-16 12:30:00,37.14,37.19,37.12,37.15,246638.0,27.7265,27.7638,27.7115,27.7339,246638.0
2015-11-16 13:00:00,37.15,37.24,37.14,37.22,269872.0,27.7339,27.8011,27.7265,27.7862,269872.0
2015-11-16 13:30:00,37.22,37.25,37.2,37.25,710998.0,27.7862,27.8086,27.7713,27.8086,710998.0
2015-11-16 14:00:00,37.25,37.28,37.24,37.26,668989.0,27.8086,27.831,27.8011,27.8161,668989.0
2015-11-16 14:30:00,37.26,37.3,37.24,37.27,329895.0,27.8161,27.8459,27.8011,27.8235,329895.0
2015-11-16 15:00:00,37.26,37.37,37.26,37.36,519377.0,27.8161,27.8982,27.8161,27.8907,519377.0
2015-11-16 15:30:00,37.36,37.4,37.34,37.4,1018856.0,27.8907,27.9206,27.8758,27.9206,1018856.0
2015-11-17 09:30:00,37.52,37.54,37.45,37.52,467259.0,28.0102,28.0251,27.9579,28.0102,467259.0
2015-11-17 10:00:00,37.52,37.54,37.47,37.5,379758.0,28.0102,28.0251,27.9728,27.9952,379758.0
2015-11-17 10:30:00,37.49,37.6,37.48,37.56,1040879.0,27.9878,28.0699,27.9803,28.04,1040879.0
2015-11-17 11:00:00,37.57,37.6,37.53,37.59,484323.0,28.0475,28.0699,28.0176,28.0624,484323.0
2015-11-17 11:30:00,37.6,37.64,37.59,37.61,250289.0,28.0699,28.0997,28.0624,28.0773,250289.0
2015-11-17 12:00:00,37.61,37.63,37.58,37.59,227254.0,28.0773,28.0923,28.0549,28.0624,227254.0
2015-11-17 12:30:00,37.6,37.61,37.53,37.58,307535.0,28.0699,28.0773,28.0176,28.0549,307535.0
2015-11-17 13:00:00,37.58,37.6,37.5,37.51,385778.0,28.0549,28.0699,27.9952,28.0027,385778.0
2015-11-17 13:30:00,37.51,37.58,37.5,37.58,389416.0,28.0027,28.0549,27.9952,28.0549,389416.0
2015-11-17 14:00:00,37.57,37.59,37.48,37.48,371416.0,28.0475,28.0624,27.9803,27.9803,371416.0
2015-11-17 14:30:00,37.49,37.49,37.4,37.46,485820.0,27.9878,27.9878,27.9206,27.9654,485820.0
2015-11-17 15:00:00,37.46,37.46,37.38,37.41,600175.0,27.9654,27.9654,27.9056,27.928,600175.0
2015-11-17 15:30:00,37.41,37.5,37.39,37.45,645505.0,27.928,27.9952,27.9131,27.9579,645505.0
2015-11-18 09:30:00,37.56,37.62,37.55,37.57,247802.0,28.04,28.0848,28.0326,28.0475,247802.0
2015-11-18 10:00:00,37.56,37.58,37.51,37.54,255648.0,28.04,28.0549,28.0027,28.0251,255648.0
2015-11-18 10:30:00,37.55,37.56,37.51,37.53,285018.0,28.0326,28.04,28.0027,28.0176,285018.0
2015-11-18 11:00:00,37.53,37.56,37.5,37.55,208067.0,28.0176,28.04,27.9952,28.0326,208067.0
2015-11-18 11:30:00,37.55,37.6,37.52,37.57,260238.0,28.0326,28.0699,28.0102,28.0475,260238.0
2015-11-18 12:00:00,37.56,37.61,37.54,37.59,175264.0,28.04,28.0773,28.0251,28.0624,175264.0
2015-11-18 12:30:00,37.59,37.59,37.54,37.57,173656.0,28.0624,28.0624,28.0251,28.0475,173656.0
2015-11-18 13:00:00,37.57,37.63,37.56,37.61,432377.0,28.0475,28.0923,28.04,28.0773,432377.0
2015-11-18 13:30:00,37.62,37.62,37.56,37.57,269713.0,28.0848,28.0848,28.04,28.0475,269713.0
2015-11-18 14:00:00,37.57,37.74,37.51,37.65,909512.0,28.0475,28.1744,28.0027,28.1072,909512.0
2015-11-18 14:30:00,37.64,37.73,37.61,37.73,797543.0,28.0997,28.1669,28.0773,28.1669,797543.0
2015-11-18 15:00:00,37.72,37.77,37.69,37.76,444898.0,28.1595,28.1968,28.1371,28.1893,444898.0
2015-11-18 15:30:00,37.75,37.84,37.74,37.8,751366.0,28.1819,28.249,28.1744,28.2192,751366.0
2015-11-19 09:30:00,38.03,38.07,37.99,38.03,587286.0,28.3909,28.4208,28.361,28.3909,587286.0
2015-11-19 10:00:00,38.04,38.06,37.99,38.01,419004.0,28.3984,28.4133,28.361,28.376,419004.0
2015-11-19 10:30:00,38.01,38.03,37.96,38.01,298627.0,28.376,28.3909,28.3386,28.376,298627.0
2015-11-19 11:00:00,38.01,38.11,38.0,38.11,440820.0,28.376,28.4506,28.3685,28.4506,440820.0
2015-11-19 11:30:00,38.1,38.13,37.99,38.01,355868.0,28.4431,28.4655,28.361,28.376,355868.0
2015-11-19 12:00:00,38.02,38.04,38.01,38.04,230593.0,28.3834,28.3984,28.376,28.3984,230593.0
2015-11-19 12:30:00,38.03,38.06,38.02,38.06,237918.0,28.3909,28.4133,28.3834,28.4133,237918.0
2015-11-19 13:00:00,38.05,38.08,38.04,38.05,300645.0,28.4058,28.4282,28.3984,28.4058,300645.0
2015-11-19 13:30:00,38.05,38.06,38.02,38.03,192683.0,28.4058,28.4133,28.3834,28.3909,192683.0
2015-11-19 14:00:00,38.03,38.04,38.0,38.03,289101.0,28.3909,28.3984,28.3685,28.3909,289101.0
2015-11-19 14:30:00,38.02,38.05,38.0,38.04,533821.0,28.3834,28.4058,28.3685,28.3984,533821.0
2015-11-19 15:00:00,38.04,38.05,38.01,38.04,320596.0,28.3984,28.4058,28.376,28.3984,320596.0
2015-11-19 15:30:00,38.05,38.05,38.0,38.0,725250.0,28.4058,28.4058,28.3685,28.3685,725250.0
2015-11-20 09:30:00,38.13,38.19,38.11,38.15,320936.0,28.4655,28.5103,28.4506,28.4805,320936.0
2015-11-20 10:00:00,38.14,38.16,38.07,38.08,307577.0,28.473,28.4879,28.4208,28.4282,307577.0
2015-11-20 10:30:00,38.07,38.09,38.02,38.03,224232.0,28.4208,28.4357,28.3834,28.3909,224232.0
2015-11-20 11:00:00,38.02,38.04,37.98,38.0,326407.0,28.3834,28.3984,28.3536,28.3685,326407.0
2015-11-20 11:30:00,38.01,38.03,37.98,38.02,333075.0,28.376,28.3909,28.3536,28.3834,333075.0
2015-11-20 12:00:00,38.02,38.02,37.97,37.98,305981.0,28.3834,28.3834,28.3461,28.3536,305981.0
2015-11-20 12:30:00,37.98,38.01,37.98,38.0,283097.0,28.3536,28.376,28.3536,28.3685,283097.0
2015-11-20 13:00:00,38.0,38.02,37.99,38.0,370083.0,28.3685,28.3834,28.361,28.3685,370083.0
2015-11-20 13:30:00,38.0,38.0,37.97,37.98,208320.0,28.3685,28.3685,28.3461,28.3536,208320.0
2015-11-20 14:00:00,37.98,38.02,37.98,37.99,352331.0,28.3536,28.3834,28.3536,28.361,352331.0
2015-11-20 14:30:00,37.98,38.0,37.95,37.96,343349.0,28.3536,28.3685,28.3312,28.3386,343349.0
2015-11-20 15:00:00,37.96,37.98,37.93,37.95,431145.0,28.3386,28.3536,28.3162,28.3312,431145.0
2015-11-20 15:30:00,37.95,37.98,37.92,37.93,814863.0,28.3312,28.3536,28.3088,28.3162,814863.0
2015-11-23 09:30:00,37.84,37.89,37.81,37.83,593175.0,28.249,28.2864,28.2267,28.2416,593175.0
2015-11-23 10:00:00,37.82,37.92,37.8,37.87,382829.0,28.2341,28.3088,28.2192,28.2714,382829.0
2015-11-23 10:30:00,37.87,37.9,37.84,37.9,632790.0,28.2714,28.2938,28.249,28.2938,632790.0
2015-11-23 11:00:00,37.89,37.89,37.82,37.83,402053.0,28.2864,28.2864,28.2341,28.2416,402053.0
2015-11-23 11:30:00,37.83,37.84,37.77,37.81,697114.0,28.2416,28.249,28.1968,28.2267,697114.0
2015-11-23 12:00:00,37.82,37.83,37.78,37.81,229877.0,28.2341,28.2416,28.2043,28.2267,229877.0
2015-11-23 12:30:00,37.8,37.82,37.78,37.81,237365.0,28.2192,28.2341,28.2043,28.2267,237365.0
2015-11-23 13:00:00,37.81,37.83,37.78,37.79,230935.0,28.2267,28.2416,28.2043,28.2117,230935.0
2015-11-23 13:30:00,37.79,37.81,37.75,37.76,351678.0,28.2117,28.2267,28.1819,28.1893,351678.0
2015-11-23 14:00:00,37.76,37.76,37.62,37.64,486290.0,28.1893,28.1893,28.0848,28.0997,486290.0
2015-11-23 14:30:00,37.64,37.68,37.63,37.66,276255.0,28.0997,28.1296,28.0923,28.1147,276255.0
2015-11-23 15:00:00,37.66,37.7,37.66,37.69,547820.0,28.1147,28.1445,28.1147,28.1371,547820.0
2015-11-23 15:30:00,37.69,37.73,37.67,37.69,1707579.0,28.1371,28.1669,28.1221,28.1371,1707579.0
2015-11-24 09:30:00,37.48,37.55,37.46,37.54,442102.0,27.9803,28.0326,27.9654,28.0251,442102.0
2015-11-24 10:00:00,37.53,37.58,37.48,37.49,539913.0,28.0176,28.0549,27.9803,27.9878,539913.0
2015-11-24 10:30:00,37.48,37.49,37.43,37.47,321078.0,27.9803,27.9878,27.943,27.9728,321078.0
2015-11-24 11:00:00,37.46,37.56,37.45,37.55,292916.0,27.9654,28.04,27.9579,28.0326,292916.0
2015-11-24 11:30:00,37.56,37.65,37.55,37.65,708620.0,28.04,28.1072,28.0326,28.1072,708620.0
2015-11-24 12:00:00,37.64,37.69,37.63,37.66,329587.0,28.0997,28.1371,28.0923,28.1147,329587.0
2015-11-24 12:30:00,37.66,37.68,37.64,37.65,507955.0,28.1147,28.1296,28.0997,28.1072,507955.0
2015-11-24 13:00:00,37.65,37.76,37.64,37.76,294372.0,28.1072,28.1893,28.0997,28.1893,294372.0
2015-11-24 13:30:00,37.76,37.77,37.73,37.75,229247.0,28.1893,28.1968,28.1669,28.1819,229247.0
2015-11-24 14:00:00,37.75,37.79,37.71,37.73,703897.0,28.1819,28.2117,28.152,28.1669,703897.0
2015-11-24 14:30:00,37.73,37.77,37.71,37.77,397355.0,28.1669,28.1968,28.152,28.1968,397355.0
2015-11-24 15:00:00,37.76,37.79,37.73,37.73,482262.0,28.1893,28.2117,28.1669,28.1669,482262.0
2015-11-24 15:30:00,37.73,37.75,37.71,37.75,539664.0,28.1669,28.1819,28.152,28.1819,539664.0
2015-11-25 09:30:00,37.78,37.78,37.69,37.77,314131.0,28.2043,28.2043,28.1371,28.1968,314131.0
2015-11-25 10:00:00,37.77,37.8,37.74,37.77,370520.0,28.1968,28.2192,28.1744,28.1968,370520.0
2015-11-25 10:30:00,37.77,37.83,37.76,37.8,245375.0,28.1968,28.2416,28.1893,28.2192,245375.0
2015-11-25 11:00:00,37.8,37.83,37.78,37.8,242692.0,28.2192,28.2416,28.2043,28.2192,242692.0
2015-11-25 11:30:00,37.8,37.84,37.79,37.82,489739.0,28.2192,28.249,28.2117,28.2341,489739.0
2015-11-25 12:00:00,37.83,37.88,37.82,37.88,405805.0,28.2416,28.2789,28.2341,28.2789,405805.0
2015-11-25 12:30:00,37.88,37.88,37.86,37.86,283687.0,28.2789,28.2789,28.264,28.264,283687.0
2015-11-25 13:00:00,37.87,37.88,37.84,37.85,206915.0,28.2714,28.2789,28.249,28.2565,206915.0
2015-11-25 13:30:00,37.85,37.86,37.82,37.84,284767.0,28.2565,28.264,28.2341,28.249,284767.0
2015-11-25 14:00:00,37.85,37.86,37.83,37.84,209850.0,28.2565,28.264,28.2416,28.249,209850.0
2015-11-25 14:30:00,37.83,37.85,37.82,37.83,384315.0,28.2416,28.2565,28.2341,28.2416,384315.0
2015-11-25 15:00:00,37.84,37.86,37.83,37.84,269109.0,28.249,28.264,28.2416,28.249,269109.0
2015-11-25 15:30:00,37.84,37.85,37.8,37.8,339045.0,28.249,28.2565,28.2192,28.2192,339045.0
2015-11-27 09:30:00,37.82,37.86,37.77,37.81,299657.0,28.2341,28.264,28.1968,28.2267,299657.0
2015-11-27 10:00:00,37.82,37.82,37.76,37.8,287687.0,28.2341,28.2341,28.1893,28.2192,287687.0
2015-11-27 10:30:00,37.8,37.82,37.76,37.81,188094.0,28.2192,28.2341,28.1893,28.2267,188094.0
2015-11-27 11:00:00,37.81,37.84,37.8,37.82,213655.0,28.2267,28.249,28.2192,28.2341,213655.0
2015-11-27 11:30:00,37.82,37.85,37.81,37.82,193079.0,28.2341,28.2565,28.2267,28.2341,193079.0
2015-11-27 12:00:00,37.81,37.83,37.8,37.82,283760.0,28.2267,28.2416,28.2192,28.2341,283760.0
2015-11-27 12:30:00,37.82,37.82,37.78,37.79,220344.0,28.2341,28.2341,28.2043,28.2117,220344.0
2015-11-30 09:30:00,37.8,37.82,37.76,37.79,229166.0,28.2192,28.2341,28.1893,28.2117,229166.0
2015-11-30 10:00:00,37.79,37.81,37.74,37.75,421797.0,28.2117,28.2267,28.1744,28.1819,421797.0
2015-11-30 10:30:00,37.76,37.84,37.75,37.8,623932.0,28.1893,28.249,28.1819,28.2192,623932.0
2015-11-30 11:00:00,37.8,37.85,37.74,37.76,931327.0,28.2192,28.2565,28.1744,28.1893,931327.0
2015-11-30 11:30:00,37.76,37.78,37.72,37.73,130436.0,28.1893,28.2043,28.1595,28.1669,130436.0
2015-11-30 12:00:00,37.73,37.76,37.71,37.74,256192.0,28.1669,28.1893,28.152,28.1744,256192.0
2015-11-30 12:30:00,37.75,37.75,37.71,37.73,161255.0,28.1819,28.1819,28.152,28.1669,161255.0
2015-11-30 13:00:00,37.73,37.79,37.72,37.79,421733.0,28.1669,28.2117,28.1595,28.2117,421733.0
2015-11-30 13:30:00,37.79,37.84,37.77,37.83,303718.0,28.2117,28.249,28.1968,28.2416,303718.0
2015-11-30 14:00:00,37.83,37.85,37.79,37.8,1388217.0,28.2416,28.2565,28.2117,28.2192,1388217.0
2015-11-30 14:30:00,37.8,37.83,37.77,37.77,246889.0,28.2192,28.2416,28.1968,28.1968,246889.0
2015-11-30 15:00:00,37.78,37.78,37.73,37.75,423903.0,28.2043,28.2043,28.1669,28.1819,423903.0
2015-11-30 15:30:00,37.74,37.77,37.71,37.74,730656.0,28.1744,28.1968,28.152,28.1744,730656.0
2015-12-01 09:30:00,38.04,38.12,38.02,38.09,310936.0,28.3984,28.4581,28.3834,28.4357,310936.0
2015-12-01 10:00:00,38.09,38.12,37.98,38.05,510277.0,28.4357,28.4581,28.3536,28.4058,510277.0
2015-12-01 10:30:00,38.04,38.08,38.01,38.05,554224.0,28.3984,28.4282,28.376,28.4058,554224.0
2015-12-01 11:00:00,38.05,38.06,37.98,38.02,612598.0,28.4058,28.4133,28.3536,28.3834,612598.0
2015-12-01 11:30:00,38.03,38.06,37.98,38.03,373337.0,28.3909,28.4133,28.3536,28.3909,373337.0
2015-12-01 12:00:00,38.03,38.05,38.01,38.04,369713.0,28.3909,28.4058,28.376,28.3984,369713.0
2015-12-01 12:30:00,38.04,38.06,38.02,38.05,310656.0,28.3984,28.4133,28.3834,28.4058,310656.0
2015-12-01 13:00:00,38.06,38.06,38.03,38.04,299740.0,28.4133,28.4133,28.3909,28.3984,299740.0
2015-12-01 13:30:00,38.03,38.06,38.0,38.05,433467.0,28.3909,28.4133,28.3685,28.4058,433467.0
2015-12-01 14:00:00,38.04,38.1,38.04,38.1,367191.0,28.3984,28.4431,28.3984,28.4431,367191.0
2015-12-01 14:30:00,38.09,38.12,38.08,38.11,735914.0,28.4357,28.4581,28.4282,28.4506,735914.0
2015-12-01 15:00:00,38.12,38.12,38.09,38.11,330823.0,28.4581,28.4581,28.4357,28.4506,330823.0
2015-12-01 15:30:00,38.12,38.17,38.1,38.16,888399.0,28.4581,28.4954,28.4431,28.4879,888399.0
2015-12-02 09:30:00,38.01,38.05,37.98,38.04,510208.0,28.376,28.4058,28.3536,28.3984,510208.0
2015-12-02 10:00:00,38.04,38.06,37.98,38.0,587080.0,28.3984,28.4133,28.3536,28.3685,587080.0
2015-12-02 10:30:00,37.99,38.01,37.95,37.95,434027.0,28.361,28.376,28.3312,28.3312,434027.0
2015-12-02 11:00:00,37.95,37.97,37.9,37.91,375848.0,28.3312,28.3461,28.2938,28.3013,375848.0
2015-12-02 11:30:00,37.91,37.95,37.89,37.91,268840.0,28.3013,28.3312,28.2864,28.3013,268840.0
2015-12-02 12:00:00,37.9,37.92,37.82,37.88,362713.0,28.2938,28.3088,28.2341,28.2789,362713.0
2015-12-02 12:30:00,37.88,37.95,37.87,37.92,508962.0,28.2789,28.3312,28.2714,28.3088,508962.0
2015-12-02 13:00:00,37.93,37.97,37.9,37.93,451110.0,28.3162,28.3461,28.2938,28.3162,451110.0
2015-12-02 13:30:00,37.94,37.95,37.88,37.89,272923.0,28.3237,28.3312,28.2789,28.2864,272923.0
2015-12-02 14:00:00,37.9,37.91,37.78,37.8,306018.0,28.2938,28.3013,28.2043,28.2192,306018.0
2015-12-02 14:30:00,37.8,37.81,37.7,37.71,671913.0,28.2192,28.2267,28.1445,28.152,671913.0
2015-12-02 15:00:00,37.71,37.85,37.7,37.81,580326.0,28.152,28.2565,28.1445,28.2267,580326.0
2015-12-02 15:30:00,37.81,37.82,37.72,37.77,1019331.0,28.2267,28.2341,28.1595,28.1968,1019331.0
2015-12-03 09:30:00,37.99,38.0,37.7,37.79,562844.0,28.361,28.3685,28.1445,28.2117,562844.0
2015-12-03 10:00:00,37.79,37.82,37.65,37.68,429532.0,28.2117,28.2341,28.1072,28.1296,429532.0
2015-12-03 10:30:00,37.68,37.75,37.64,37.68,601862.0,28.1296,28.1819,28.0997,28.1296,601862.0
2015-12-03 11:00:00,37.68,37.8,37.66,37.76,335529.0,28.1296,28.2192,28.1147,28.1893,335529.0
2015-12-03 11:30:00,37.77,37.78,37.65,37.68,414168.0,28.1968,28.2043,28.1072,28.1296,414168.0
2015-12-03 12:00:00,37.67,37.69,37.48,37.52,536831.0,28.1221,28.1371,27.9803,28.0102,536831.0
2015-12-03 12:30:00,37.52,37.59,37.5,37.51,420289.0,28.0102,28.0624,27.9952,28.0027,420289.0
2015-12-03 13:00:00,37.51,37.63,37.5,37.62,410098.0,28.0027,28.0923,27.9952,28.0848,410098.0
2015-12-03 13:30:00,37.62,37.62,37.47,37.47,577200.0,28.0848,28.0848,27.9728,27.9728,577200.0
2015-12-03 14:00:00,37.48,37.5,37.41,37.45,438650.0,27.9803,27.9952,27.928,27.9579,438650.0
2015-12-03 14:30:00,37.45,37.56,37.41,37.56,454345.0,27.9579,28.04,27.928,28.04,454345.0
2015-12-03 15:00:00,37.56,37.6,37.49,37.51,678402.0,28.04,28.0699,27.9878,28.0027,678402.0
2015-12-03 15:30:00,37.52,37.57,37.45,37.57,1223953.0,28.0102,28.0475,27.9579,28.0475,1223953.0
2015-12-04 09:30:00,37.45,37.65,37.44,37.61,417899.0,27.9579,28.1072,27.9504,28.0773,417899.0
2015-12-04 10:00:00,37.62,37.69,37.57,37.68,531641.0,28.0848,28.1371,28.0475,28.1296,531641.0
2015-12-04 10:30:00,37.69,37.69,37.62,37.63,457170.0,28.1371,28.1371,28.0848,28.0923,457170.0
2015-12-04 11:00:00,37.64,37.69,37.56,37.57,449757.0,28.0997,28.1371,28.04,28.0475,449757.0
2015-12-04 11:30:00,37.57,37.6,37.54,37.57,377387.0,28.0475,28.0699,28.0251,28.0475,377387.0
2015-12-04 12:00:00,37.56,37.59,37.53,37.55,360543.0,28.04,28.0624,28.0176,28.0326,360543.0
2015-12-04 12:30:00,37.55,37.75,37.54,37.73,517816.0,28.0326,28.1819,28.0251,28.1669,517816.0
2015-12-04 13:00:00,37.73,37.84,37.73,37.81,305525.0,28.1669,28.249,28.1669,28.2267,305525.0
2015-12-04 13:30:00,37.81,37.87,37.79,37.86,281473.0,28.2267,28.2714,28.2117,28.264,281473.0
2015-12-04 14:00:00,37.86,37.87,37.8,37.84,414869.0,28.264,28.2714,28.2192,28.249,414869.0
2015-12-04 14:30:00,37.85,37.92,37.83,37.91,421992.0,28.2565,28.3088,28.2416,28.3013,421992.0
2015-12-04 15:00:00,37.91,37.93,37.87,37.89,1211926.0,28.3013,28.3162,28.2714,28.2864,1211926.0
2015-12-04 15:30:00,37.89,37.91,37.85,37.86,1765405.0,28.2864,28.3013,28.2565,28.264,1765405.0
2015-12-07 09:30:00,37.69,37.69,37.58,37.59,1628958.0,28.1371,28.1371,28.0549,28.0624,1628958.0
2015-12-07 10:00:00,37.59,37.6,37.5,37.52,4901853.0,28.0624,28.0699,27.9952,28.0102,4901853.0
2015-12-07 10:30:00,37.52,37.53,37.44,37.48,2516840.0,28.0102,28.0176,27.9504,27.9803,2516840.0
2015-12-07 11:00:00,37.48,37.49,37.39,37.4,2510039.0,27.9803,27.9878,27.9131,27.9206,2510039.0
2015-12-07 11:30:00,37.4,37.52,37.39,37.51,652667.0,27.9206,28.0102,27.9131,28.0027,652667.0
2015-12-07 12:00:00,37.51,37.51,37.45,37.47,583025.0,28.0027,28.0027,27.9579,27.9728,583025.0
2015-12-07 12:30:00,37.46,37.47,37.41,37.41,770885.0,27.9654,27.9728,27.928,27.928,770885.0
2015-12-07 13:00:00,37.42,37.46,37.38,37.45,810672.0,27.9355,27.9654,27.9056,27.9579,810672.0
2015-12-07 13:30:00,37.45,37.46,37.38,37.43,483647.0,27.9579,27.9654,27.9056,27.943,483647.0
2015-12-07 14:00:00,37.43,37.49,37.42,37.49,844088.0,27.943,27.9878,27.9355,27.9878,844088.0
2015-12-07 14:30:00,37.48,37.51,37.43,37.45,1113483.0,27.9803,28.0027,27.943,27.9579,1113483.0
2015-12-07 15:00:00,37.44,37.48,37.42,37.46,539369.0,27.9504,27.9803,27.9355,27.9654,539369.0
2015-12-07 15:30:00,37.46,37.54,37.46,37.54,1407153.0,27.9654,28.0251,27.9654,28.0251,1407153.0
2015-12-08 09:30:00,36.94,36.98,36.85,36.88,677187.0,27.5772,27.607,27.51,27.5324,677187.0
2015-12-08 10:00:00,36.88,36.95,36.82,36.83,393801.0,27.5324,27.5846,27.4876,27.495,393801.0
2015-12-08 10:30:00,36.83,37.0,36.8,37.0,347299.0,27.495,27.622,27.4726,27.622,347299.0
2015-12-08 11:00:00,37.0,37.06,36.94,36.95,608275.0,27.622,27.6667,27.5772,27.5846,608275.0
2015-12-08 11:30:00,36.94,36.96,36.86,36.91,442633.0,27.5772,27.5921,27.5174,27.5548,442633.0
2015-12-08 12:00:00,36.91,36.92,36.84,36.88,706083.0,27.5548,27.5622,27.5025,27.5324,706083.0
2015-12-08 12:30:00,36.87,36.93,36.85,36.93,798532.0,27.5249,27.5697,27.51,27.5697,798532.0
2015-12-08 13:00:00,36.93,36.94,36.87,36.9,520289.0,27.5697,27.5772,27.5249,27.5473,520289.0
2015-12-08 13:30:00,36.9,36.94,36.9,36.94,487019.0,27.5473,27.5772,27.5473,27.5772,487019.0
2015-12-08 14:00:00,36.94,37.01,36.93,36.96,393982.0,27.5772,27.6294,27.5697,27.5921,393982.0
2015-12-08 14:30:00,36.96,36.99,36.93,36.95,564370.0,27.5921,27.6145,27.5697,27.5846,564370.0
2015-12-08 15:00:00,36.95,36.96,36.89,36.91,670947.0,27.5846,27.5921,27.5398,27.5548,670947.0
2015-12-08 15:30:00,36.91,37.0,36.9,36.97,916974.0,27.5548,27.622,27.5473,27.5996,916974.0
2015-12-09 09:30:00,37.02,37.14,36.95,37.12,520942.0,27.6369,27.7265,27.5846,27.7115,520942.0
2015-12-09 10:00:00,37.12,37.21,37.08,37.13,697718.0,27.7115,27.7787,27.6817,27.719,697718.0
2015-12-09 10:30:00,37.13,37.29,37.12,37.23,445439.0,27.719,27.8385,27.7115,27.7937,445439.0
2015-12-09 11:00:00,37.23,37.24,37.11,37.11,1036989.0,27.7937,27.8011,27.7041,27.7041,1036989.0
2015-12-09 11:30:00,37.11,37.12,36.9,36.95,512160.0,27.7041,27.7115,27.5473,27.5846,512160.0
2015-12-09 12:00:00,36.95,36.99,36.81,36.82,409347.0,27.5846,27.6145,27.4801,27.4876,409347.0
2015-12-09 12:30:00,36.82,36.82,36.68,36.73,902362.0,27.4876,27.4876,27.3831,27.4204,902362.0
2015-12-09 13:00:00,36.73,36.79,36.68,36.73,724578.0,27.4204,27.4652,27.3831,27.4204,724578.0
2015-12-09 13:30:00,36.74,36.83,36.68,36.79,590493.0,27.4279,27.495,27.3831,27.4652,590493.0
2015-12-09 14:00:00,36.79,36.81,36.75,36.79,473355.0,27.4652,27.4801,27.4353,27.4652,473355.0
2015-12-09 14:30:00,36.79,36.86,36.77,36.78,714057.0,27.4652,27.5174,27.4503,27.4577,714057.0
2015-12-09 15:00:00,36.78,36.91,36.76,36.89,744997.0,27.4577,27.5548,27.4428,27.5398,744997.0
2015-12-09 15:30:00,36.88,36.94,36.84,36.89,1018533.0,27.5324,27.5772,27.5025,27.5398,1018533.0
2015-12-10 09:30:00,37.02,37.07,36.94,37.0,833132.0,27.6369,27.6742,27.5772,27.622,833132.0
2015-12-10 10:00:00,37.0,37.04,36.93,37.01,637274.0,27.622,27.6518,27.5697,27.6294,637274.0
2015-12-10 10:30:00,37.0,37.1,36.98,37.03,504950.0,27.622,27.6966,27.607,27.6444,504950.0
2015-12-10 11:00:00,37.04,37.06,36.98,36.98,363251.0,27.6518,27.6667,27.607,27.607,363251.0
2015-12-10 11:30:00,36.98,37.0,36.91,36.95,800695.0,27.607,27.622,27.5548,27.5846,800695.0
2015-12-10 12:00:00,36.95,36.97,36.88,36.93,400596.0,27.5846,27.5996,27.5324,27.5697,400596.0
2015-12-10 12:30:00,36.94,37.0,36.88,36.99,434353.0,27.5772,27.622,27.5324,27.6145,434353.0
2015-12-10 13:00:00,36.98,37.0,36.95,36.96,467162.0,27.607,27.622,27.5846,27.5921,467162.0
2015-12-10 13:30:00,36.96,36.99,36.95,36.95,686337.0,27.5921,27.6145,27.5846,27.5846,686337.0
2015-12-10 14:00:00,36.95,37.04,36.94,37.03,448738.0,27.5846,27.6518,27.5772,27.6444,448738.0
2015-12-10 14:30:00,37.03,37.05,36.98,36.98,712243.0,27.6444,27.6593,27.607,27.607,712243.0
2015-12-10 15:00:00,36.98,37.0,36.87,36.9,893265.0,27.607,27.622,27.5249,27.5473,893265.0
2015-12-10 15:30:00,36.9,36.93,36.85,36.88,1057933.0,27.5473,27.5697,27.51,27.5324,1057933.0
2015-12-11 09:30:00,36.42,36.42,36.27,36.3,1001299.0,27.189,27.189,27.077,27.0994,1001299.0
2015-12-11 10:00:00,36.29,36.4,36.25,36.4,722751.0,27.0919,27.174,27.0621,27.174,722751.0
2015-12-11 10:30:00,36.4,36.42,36.33,36.34,468864.0,27.174,27.189,27.1218,27.1292,468864.0
2015-12-11 11:00:00,36.34,36.41,36.32,36.34,706420.0,27.1292,27.1815,27.1143,27.1292,706420.0
2015-12-11 11:30:00,36.35,36.39,36.28,36.32,1164863.0,27.1367,27.1666,27.0844,27.1143,1164863.0
2015-12-11 12:00:00,36.31,36.32,36.19,36.23,1024340.0,27.1068,27.1143,27.0173,27.0471,1024340.0
2015-12-11 12:30:00,36.22,36.25,36.19,36.23,971903.0,27.0397,27.0621,27.0173,27.0471,971903.0
2015-12-11 13:00:00,36.23,36.31,36.22,36.24,1065873.0,27.0471,27.1068,27.0397,27.0546,1065873.0
2015-12-11 13:30:00,36.24,36.29,36.22,36.26,1258127.0,27.0546,27.0919,27.0397,27.0695,1258127.0
2015-12-11 14:00:00,36.25,36.34,36.25,36.3,820872.0,27.0621,27.1292,27.0621,27.0994,820872.0
2015-12-11 14:30:00,36.3,36.32,36.27,36.28,1028513.0,27.0994,27.1143,27.077,27.0844,1028513.0
2015-12-11 15:00:00,36.27,36.3,36.15,36.2,975833.0,27.077,27.0994,26.9874,27.0247,975833.0
2015-12-11 15:30:00,36.2,36.23,36.17,36.22,1652610.0,27.0247,27.0471,27.0023,27.0397,1652610.0
2015-12-14 09:30:00,36.37,36.42,36.26,36.27,592992.0,27.1516,27.189,27.0695,27.077,592992.0
2015-12-14 10:00:00,36.27,36.38,36.13,36.14,1606741.0,27.077,27.1591,26.9725,26.9799,1606741.0
2015-12-14 10:30:00,36.14,36.24,36.12,36.16,958930.0,26.9799,27.0546,26.965,26.9949,958930.0
2015-12-14 11:00:00,36.16,36.17,35.96,35.99,1197505.0,26.9949,27.0023,26.8456,26.868,1197505.0
2015-12-14 11:30:00,35.98,36.06,35.92,36.05,715337.0,26.8605,26.9202,26.8157,26.9127,715337.0
2015-12-14 12:00:00,36.05,36.21,36.04,36.19,1215789.0,26.9127,27.0322,26.9053,27.0173,1215789.0
2015-12-14 12:30:00,36.2,36.24,36.09,36.22,2052436.0,27.0247,27.0546,26.9426,27.0397,2052436.0
2015-12-14 13:00:00,36.23,36.26,36.11,36.14,1028650.0,27.0471,27.0695,26.9575,26.9799,1028650.0
2015-12-14 13:30:00,36.14,36.16,36.07,36.14,834324.0,26.9799,26.9949,26.9277,26.9799,834324.0
2015-12-14 14:00:00,36.14,36.21,36.09,36.15,2551245.0,26.9799,27.0322,26.9426,26.9874,2551245.0
2015-12-14 14:30:00,36.15,36.25,36.13,36.2,1106267.0,26.9874,27.0621,26.9725,27.0247,1106267.0
2015-12-14 15:00:00,36.21,36.21,36.12,36.19,1325582.0,27.0322,27.0322,26.965,27.0173,1325582.0
2015-12-14 15:30:00,36.19,36.32,36.18,36.31,1603976.0,27.0173,27.1143,27.0098,27.1068,1603976.0
2015-12-15 09:30:00,36.47,36.63,36.47,36.59,680992.0,27.2263,27.3457,27.2263,27.3159,680992.0
2015-12-15 10:00:00,36.59,36.6,36.48,36.52,711298.0,27.3159,27.3233,27.2338,27.2636,711298.0
2015-12-15 10:30:00,36.52,36.53,36.46,36.49,796034.0,27.2636,27.2711,27.2188,27.2412,796034.0
2015-12-15 11:00:00,36.49,36.5,36.41,36.46,757635.0,27.2412,27.2487,27.1815,27.2188,757635.0
2015-12-15 11:30:00,36.46,36.48,36.37,36.42,746618.0,27.2188,27.2338,27.1516,27.189,746618.0
2015-12-15 12:00:00,36.41,36.49,36.4,36.48,1294763.0,27.1815,27.2412,27.174,27.2338,1294763.0
2015-12-15 12:30:00,36.48,36.57,36.47,36.55,656369.0,27.2338,27.3009,27.2263,27.286,656369.0
2015-12-15 13:00:00,36.55,36.57,36.47,36.48,621130.0,27.286,27.3009,27.2263,27.2338,621130.0
2015-12-15 13:30:00,36.47,36.54,36.44,36.52,3493201.0,27.2263,27.2785,27.2039,27.2636,3493201.0
2015-12-15 14:00:00,36.53,36.55,36.5,36.52,1663790.0,27.2711,27.286,27.2487,27.2636,1663790.0
2015-12-15 14:30:00,36.53,36.56,36.52,36.54,1247583.0,27.2711,27.2935,27.2636,27.2785,1247583.0
2015-12-15 15:00:00,36.54,36.54,36.46,36.47,1923186.0,27.2785,27.2785,27.2188,27.2263,1923186.0
2015-12-15 15:30:00,36.47,36.47,36.41,36.46,2979486.0,27.2263,27.2263,27.1815,27.2188,2979486.0
2015-12-16 09:30:00,36.89,36.94,36.87,36.89,1760943.0,27.5398,27.5772,27.5249,27.5398,1760943.0
2015-12-16 10:00:00,36.89,36.91,36.83,36.84,648757.0,27.5398,27.5548,27.495,27.5025,648757.0
2015-12-16 10:30:00,36.84,36.84,36.76,36.82,718198.0,27.5025,27.5025,27.4428,27.4876,718198.0
2015-12-16 11:00:00,36.82,36.82,36.72,36.75,874755.0,27.4876,27.4876,27.4129,27.4353,874755.0
2015-12-16 11:30:00,36.74,36.82,36.74,36.82,631145.0,27.4279,27.4876,27.4279,27.4876,631145.0
2015-12-16 12:00:00,36.81,36.85,36.81,36.85,860113.0,27.4801,27.51,27.4801,27.51,860113.0
2015-12-16 12:30:00,36.84,36.87,36.81,36.81,539182.0,27.5025,27.5249,27.4801,27.4801,539182.0
2015-12-16 13:00:00,36.82,36.9,36.81,36.9,580376.0,27.4876,27.5473,27.4801,27.5473,580376.0
2015-12-16 13:30:00,36.89,36.99,36.84,36.98,1044663.0,27.5398,27.6145,27.5025,27.607,1044663.0
2015-12-16 14:00:00,36.91,37.05,36.75,36.97,1425384.0,27.5548,27.6593,27.4353,27.5996,1425384.0
2015-12-16 14:30:00,36.97,37.28,36.91,37.27,1404819.0,27.5996,27.831,27.5548,27.8235,1404819.0
2015-12-16 15:00:00,37.26,37.28,37.12,37.18,1505990.0,27.8161,27.831,27.7115,27.7563,1505990.0
2015-12-16 15:30:00,37.17,37.26,37.16,37.19,1490424.0,27.7489,27.8161,27.7414,27.7638,1490424.0
2015-12-17 09:30:00,37.15,37.16,36.96,37.05,1389210.0,27.7339,27.7414,27.5921,27.6593,1389210.0
2015-12-17 10:00:00,37.05,37.05,36.96,37.02,1320819.0,27.6593,27.6593,27.5921,27.6369,1320819.0
2015-12-17 10:30:00,37.01,37.03,36.87,36.89,1368116.0,27.6294,27.6444,27.5249,27.5398,1368116.0
2015-12-17 11:00:00,36.89,36.91,36.77,36.85,519555.0,27.5398,27.5548,27.4503,27.51,519555.0
2015-12-17 11:30:00,36.85,36.89,36.81,36.83,800650.0,27.51,27.5398,27.4801,27.495,800650.0
2015-12-17 12:00:00,36.83,36.89,36.79,36.84,947538.0,27.495,27.5398,27.4652,27.5025,947538.0
2015-12-17 12:30:00,36.84,36.87,36.77,36.85,1139309.0,27.5025,27.5249,27.4503,27.51,1139309.0
2015-12-17 13:00:00,36.84,36.92,36.82,36.89,791817.0,27.5025,27.5622,27.4876,27.5398,791817.0
2015-12-17 13:30:00,36.89,36.93,36.86,36.91,934766.0,27.5398,27.5697,27.5174,27.5548,934766.0
2015-12-17 14:00:00,36.92,36.94,36.86,36.88,956495.0,27.5622,27.5772,27.5174,27.5324,956495.0
2015-12-17 14:30:00,36.87,36.88,36.79,36.82,1177517.0,27.5249,27.5324,27.4652,27.4876,1177517.0
2015-12-17 15:00:00,36.83,36.86,36.79,36.81,1004018.0,27.495,27.5174,27.4652,27.4801,1004018.0
2015-12-17 15:30:00,36.8,36.87,36.73,36.74,2084942.0,27.4726,27.5249,27.4204,27.4279,2084942.0
2015-12-18 09:30:00,36.56,36.6,36.51,36.55,782514.0,27.2935,27.3233,27.2562,27.286,782514.0
2015-12-18 10:00:00,36.55,36.58,36.49,36.52,680323.0,27.286,27.3084,27.2412,27.2636,680323.0
2015-12-18 10:30:00,36.51,36.56,36.45,36.56,951898.0,27.2562,27.2935,27.2114,27.2935,951898.0
2015-12-18 11:00:00,36.56,36.63,36.52,36.57,828431.0,27.2935,27.3457,27.2636,27.3009,828431.0
2015-12-18 11:30:00,36.57,36.59,36.48,36.5,654303.0,27.3009,27.3159,27.2338,27.2487,654303.0
2015-12-18 12:00:00,36.5,36.53,36.44,36.45,720667.0,27.2487,27.2711,27.2039,27.2114,720667.0
2015-12-18 12:30:00,36.44,36.46,36.4,36.43,578320.0,27.2039,27.2188,27.174,27.1964,578320.0
2015-12-18 13:00:00,36.43,36.49,36.4,36.41,1109570.0,27.1964,27.2412,27.174,27.1815,1109570.0
2015-12-18 13:30:00,36.41,36.46,36.39,36.45,1554891.0,27.1815,27.2188,27.1666,27.2114,1554891.0
2015-12-18 14:00:00,36.45,36.52,36.44,36.52,1166722.0,27.2114,27.2636,27.2039,27.2636,1166722.0
2015-12-18 14:30:00,36.51,36.53,36.47,36.49,1331703.0,27.2562,27.2711,27.2263,27.2412,1331703.0
2015-12-18 15:00:00,36.49,36.52,36.4,36.44,1387905.0,27.2412,27.2636,27.174,27.2039,1387905.0
2015-12-18 15:30:00,36.44,36.5,36.37,36.38,1331726.0,27.2039,27.2487,27.1516,27.1591,1331726.0
2015-12-21 09:30:00,36.54,36.61,36.48,36.5,762839.0,27.4443,27.4969,27.3992,27.4143,762839.0
2015-12-21 10:00:00,36.49,36.58,36.48,36.55,669753.0,27.4068,27.4743,27.3992,27.4518,669753.0
2015-12-21 10:30:00,36.56,36.59,36.43,36.44,961244.0,27.4593,27.4819,27.3617,27.3692,961244.0
2015-12-21 11:00:00,36.44,36.46,36.27,36.3,1212233.0,27.3692,27.3842,27.2415,27.264,1212233.0
2015-12-21 11:30:00,36.31,36.31,36.17,36.23,1079434.0,27.2716,27.2716,27.1664,27.2115,1079434.0
2015-12-21 12:00:00,36.23,36.24,36.18,36.2,1112887.0,27.2115,27.219,27.1739,27.1889,1112887.0
2015-12-21 12:30:00,36.19,36.27,36.19,36.27,1137115.0,27.1814,27.2415,27.1814,27.2415,1137115.0
2015-12-21 13:00:00,36.26,36.31,36.25,36.3,676357.0,27.234,27.2716,27.2265,27.264,676357.0
2015-12-21 13:30:00,36.3,36.34,36.27,36.27,917222.0,27.264,27.2941,27.2415,27.2415,917222.0
2015-12-21 14:00:00,36.27,36.31,36.24,36.26,979298.0,27.2415,27.2716,27.219,27.234,979298.0
2015-12-21 14:30:00,36.25,36.26,36.22,36.23,1335175.0,27.2265,27.234,27.204,27.2115,1335175.0
2015-12-21 15:00:00,36.23,36.26,36.18,36.22,1368084.0,27.2115,27.234,27.1739,27.204,1368084.0
2015-12-21 15:30:00,36.22,36.37,36.21,36.36,1811696.0,27.204,27.3166,27.1964,27.3091,1811696.0
2015-12-22 09:30:00,36.47,36.49,36.35,36.4,1516539.0,27.3917,27.4068,27.3016,27.3392,1516539.0
2015-12-22 10:00:00,36.4,36.47,36.36,36.45,926010.0,27.3392,27.3917,27.3091,27.3767,926010.0
2015-12-22 10:30:00,36.45,36.48,36.39,36.4,717330.0,27.3767,27.3992,27.3316,27.3392,717330.0
2015-12-22 11:00:00,36.4,36.46,36.36,36.38,599082.0,27.3392,27.3842,27.3091,27.3241,599082.0
2015-12-22 11:30:00,36.38,36.48,36.38,36.47,797448.0,27.3241,27.3992,27.3241,27.3917,797448.0
2015-12-22 12:00:00,36.47,36.48,36.42,36.47,1157297.0,27.3917,27.3992,27.3542,27.3917,1157297.0
2015-12-22 12:30:00,36.47,36.55,36.46,36.55,790606.0,27.3917,27.4518,27.3842,27.4518,790606.0
2015-12-22 13:00:00,36.55,36.56,36.52,36.55,605529.0,27.4518,27.4593,27.4293,27.4518,605529.0
2015-12-22 13:30:00,36.55,36.58,36.53,36.58,465339.0,27.4518,27.4743,27.4368,27.4743,465339.0
2015-12-22 14:00:00,36.58,36.61,36.56,36.59,597858.0,27.4743,27.4969,27.4593,27.4819,597858.0
2015-12-22 14:30:00,36.58,36.59,36.55,36.59,756812.0,27.4743,27.4819,27.4518,27.4819,756812.0
2015-12-22 15:00:00,36.59,36.68,36.58,36.65,1817052.0,27.4819,27.5495,27.4743,27.5269,1817052.0
2015-12-22 15:30:00,36.66,36.66,36.55,36.62,1816354.0,27.5344,27.5344,27.4518,27.5044,1816354.0
2015-12-23 09:30:00,36.94,37.02,36.87,37.0,1074585.0,27.7447,27.8048,27.6922,27.7898,1074585.0
2015-12-23 10:00:00,37.0,37.06,36.98,36.99,1160340.0,27.7898,27.8349,27.7748,27.7823,1160340.0
2015-12-23 10:30:00,37.0,37.09,36.99,37.08,976312.0,27.7898,27.8574,27.7823,27.8499,976312.0
2015-12-23 11:00:00,37.08,37.08,37.0,37.04,925840.0,27.8499,27.8499,27.7898,27.8198,925840.0
2015-12-23 11:30:00,37.05,37.07,37.01,37.05,984094.0,27.8274,27.8424,27.7973,27.8274,984094.0
2015-12-23 12:00:00,37.04,37.09,37.04,37.07,579089.0,27.8198,27.8574,27.8198,27.8424,579089.0
2015-12-23 12:30:00,37.08,37.1,37.06,37.09,651531.0,27.8499,27.8649,27.8349,27.8574,651531.0
2015-12-23 13:00:00,37.09,37.1,37.05,37.07,781836.0,27.8574,27.8649,27.8274,27.8424,781836.0
2015-12-23 13:30:00,37.06,37.12,37.04,37.12,643046.0,27.8349,27.8799,27.8198,27.8799,643046.0
2015-12-23 14:00:00,37.12,37.15,37.1,37.14,938827.0,27.8799,27.9025,27.8649,27.895,938827.0
2015-12-23 14:30:00,37.13,37.21,37.13,37.19,1075364.0,27.8874,27.9475,27.8874,27.9325,1075364.0
2015-12-23 15:00:00,37.2,37.21,37.17,37.2,1160866.0,27.94,27.9475,27.9175,27.94,1160866.0
2015-12-23 15:30:00,37.2,37.23,37.16,37.23,1379542.0,27.94,27.9625,27.91,27.9625,1379542.0
2015-12-24 09:30:00,37.12,37.18,37.05,37.15,1138372.0,27.8799,27.925,27.8274,27.9025,1138372.0
2015-12-24 10:00:00,37.14,37.2,37.13,37.2,871451.0,27.895,27.94,27.8874,27.94,871451.0
2015-12-24 10:30:00,37.2,37.21,37.16,37.21,956584.0,27.94,27.9475,27.91,27.9475,956584.0
2015-12-24 11:00:00,37.22,37.22,37.19,37.22,730857.0,27.955,27.955,27.9325,27.955,730857.0
2015-12-24 11:30:00,37.22,37.23,37.19,37.22,1202830.0,27.955,27.9625,27.9325,27.955,1202830.0
2015-12-24 12:00:00,37.22,37.24,37.2,37.23,844129.0,27.955,27.9701,27.94,27.9625,844129.0
2015-12-24 12:30:00,37.23,37.23,37.13,37.13,839807.0,27.9625,27.9625,27.8874,27.8874,839807.0
2015-12-28 09:30:00,37.09,37.09,36.98,37.0,983147.0,27.8574,27.8574,27.7748,27.7898,983147.0
2015-12-28 10:00:00,37.0,37.01,36.93,36.99,1652895.0,27.7898,27.7973,27.7372,27.7823,1652895.0
2015-12-28 10:30:00,36.99,37.02,36.91,36.95,604106.0,27.7823,27.8048,27.7222,27.7522,604106.0
2015-12-28 11:00:00,36.94,36.99,36.93,36.96,715765.0,27.7447,27.7823,27.7372,27.7598,715765.0
2015-12-28 11:30:00,36.96,37.0,36.93,36.98,533484.0,27.7598,27.7898,27.7372,27.7748,533484.0
2015-12-28 12:00:00,36.98,37.01,36.95,36.98,485027.0,27.7748,27.7973,27.7522,27.7748,485027.0
2015-12-28 12:30:00,36.98,36.99,36.96,36.98,665628.0,27.7748,27.7823,27.7598,27.7748,665628.0
2015-12-28 13:00:00,36.98,37.05,36.97,37.02,649063.0,27.7748,27.8274,27.7673,27.8048,649063.0
2015-12-28 13:30:00,37.02,37.05,36.97,36.98,431718.0,27.8048,27.8274,27.7673,27.7748,431718.0
2015-12-28 14:00:00,36.98,37.01,36.97,37.01,639130.0,27.7748,27.7973,27.7673,27.7973,639130.0
2015-12-28 14:30:00,37.01,37.01,36.98,37.0,1265664.0,27.7973,27.7973,27.7748,27.7898,1265664.0
2015-12-28 15:00:00,37.01,37.02,36.98,37.02,933790.0,27.7973,27.8048,27.7748,27.8048,933790.0
2015-12-28 15:30:00,37.02,37.04,37.0,37.03,1762102.0,27.8048,27.8198,27.7898,27.8123,1762102.0
2015-12-29 09:30:00,37.35,37.39,37.32,37.38,810576.0,28.0527,28.0827,28.0301,28.0752,810576.0
2015-12-29 10:00:00,37.38,37.41,37.36,37.38,564521.0,28.0752,28.0977,28.0602,28.0752,564521.0
2015-12-29 10:30:00,37.38,37.38,37.31,37.31,600319.0,28.0752,28.0752,28.0226,28.0226,600319.0
2015-12-29 11:00:00,37.32,37.38,37.31,37.36,556655.0,28.0301,28.0752,28.0226,28.0602,556655.0
2015-12-29 11:30:00,37.37,37.42,37.36,37.39,420895.0,28.0677,28.1053,28.0602,28.0827,420895.0
2015-12-29 12:00:00,37.38,37.41,37.37,37.39,499972.0,28.0752,28.0977,28.0677,28.0827,499972.0
2015-12-29 12:30:00,37.39,37.44,37.39,37.44,427373.0,28.0827,28.1203,28.0827,28.1203,427373.0
2015-12-29 13:00:00,37.44,37.45,37.42,37.43,627832.0,28.1203,28.1278,28.1053,28.1128,627832.0
2015-12-29 13:30:00,37.43,37.47,37.42,37.47,438682.0,28.1128,28.1428,28.1053,28.1428,438682.0
2015-12-29 14:00:00,37.47,37.48,37.44,37.47,581380.0,28.1428,28.1503,28.1203,28.1428,581380.0
2015-12-29 14:30:00,37.46,37.48,37.44,37.48,630186.0,28.1353,28.1503,28.1203,28.1503,630186.0
2015-12-29 15:00:00,37.48,37.51,37.47,37.5,1178433.0,28.1503,28.1728,28.1428,28.1653,1178433.0
2015-12-29 15:30:00,37.5,37.5,37.41,37.43,1274100.0,28.1653,28.1653,28.0977,28.1128,1274100.0
2015-12-30 09:30:00,37.31,37.33,37.23,37.24,556817.0,28.0226,28.0377,27.9625,27.9701,556817.0
2015-12-30 10:00:00,37.24,37.29,37.21,37.21,464544.0,27.9701,28.0076,27.9475,27.9475,464544.0
2015-12-30 10:30:00,37.21,37.29,37.19,37.26,570610.0,27.9475,28.0076,27.9325,27.9851,570610.0
2015-12-30 11:00:00,37.26,37.32,37.22,37.28,625971.0,27.9851,28.0301,27.955,28.0001,625971.0
2015-12-30 11:30:00,37.28,37.28,37.21,37.23,430948.0,28.0001,28.0001,27.9475,27.9625,430948.0
2015-12-30 12:00:00,37.24,37.26,37.22,37.23,528428.0,27.9701,27.9851,27.955,27.9625,528428.0
2015-12-30 12:30:00,37.23,37.24,37.21,37.23,351781.0,27.9625,27.9701,27.9475,27.9625,351781.0
2015-12-30 13:00:00,37.23,37.25,37.2,37.22,426012.0,27.9625,27.9776,27.94,27.955,426012.0
2015-12-30 13:30:00,37.21,37.25,37.21,37.24,470632.0,27.9475,27.9776,27.9475,27.9701,470632.0
2015-12-30 14:00:00,37.24,37.25,37.21,37.25,685433.0,27.9701,27.9776,27.9475,27.9776,685433.0
2015-12-30 14:30:00,37.25,37.25,37.2,37.23,648880.0,27.9776,27.9776,27.94,27.9625,648880.0
2015-12-30 15:00:00,37.23,37.25,37.21,37.24,506050.0,27.9625,27.9776,27.9475,27.9701,506050.0
2015-12-30 15:30:00,37.23,37.24,37.16,37.19,1680346.0,27.9625,27.9701,27.91,27.9325,1680346.0
2015-12-31 09:30:00,37.01,37.02,36.9,36.95,810380.0,27.7973,27.8048,27.7147,27.7522,810380.0
2015-12-31 10:00:00,36.95,36.96,36.87,36.88,520418.0,27.7522,27.7598,27.6922,27.6997,520418.0
2015-12-31 10:30:00,36.88,36.88,36.81,36.83,945437.0,27.6997,27.6997,27.6471,27.6621,945437.0
2015-12-31 11:00:00,36.83,36.89,36.82,36.87,1204944.0,27.6621,27.7072,27.6546,27.6922,1204944.0
2015-12-31 11:30:00,36.87,36.95,36.85,36.95,764302.0,27.6922,27.7522,27.6771,27.7522,764302.0
2015-12-31 12:00:00,36.95,36.99,36.92,36.98,585568.0,27.7522,27.7823,27.7297,27.7748,585568.0
2015-12-31 12:30:00,36.99,37.0,36.93,36.97,835508.0,27.7823,27.7898,27.7372,27.7673,835508.0
2015-12-31 13:00:00,36.97,36.97,36.91,36.95,739797.0,27.7673,27.7673,27.7222,27.7522,739797.0
2015-12-31 13:30:00,36.95,36.98,36.93,36.97,939925.0,27.7522,27.7748,27.7372,27.7673,939925.0
2015-12-31 14:00:00,36.97,36.99,36.88,36.9,824659.0,27.7673,27.7823,27.6997,27.7147,824659.0
2015-12-31 14:30:00,36.9,36.9,36.86,36.88,505120.0,27.7147,27.7147,27.6846,27.6997,505120.0
2015-12-31 15:00:00,36.88,36.88,36.83,36.84,674921.0,27.6997,27.6997,27.6621,27.6696,674921.0
2015-12-31 15:30:00,36.84,36.89,36.71,36.72,1622728.0,27.6696,27.7072,27.572,27.5795,1622728.0
2016-01-04 09:30:00,36.11,36.16,35.99,36.04,779725.0,27.1213,27.1589,27.0312,27.0688,779725.0
2016-01-04 10:00:00,36.05,36.05,35.94,35.95,933819.0,27.0763,27.0763,26.9937,27.0012,933819.0
2016-01-04 10:30:00,35.95,35.96,35.82,35.83,1352074.0,27.0012,27.0087,26.9035,26.911,1352074.0
2016-01-04 11:00:00,35.83,35.83,35.73,35.8,728788.0,26.911,26.911,26.8359,26.8885,728788.0
2016-01-04 11:30:00,35.8,35.9,35.8,35.89,892165.0,26.8885,26.9636,26.8885,26.9561,892165.0
2016-01-04 12:00:00,35.89,35.93,35.86,35.91,637814.0,26.9561,26.9861,26.9336,26.9711,637814.0
2016-01-04 12:30:00,35.91,36.02,35.88,36.01,713471.0,26.9711,27.0537,26.9486,27.0462,713471.0
2016-01-04 13:00:00,36.01,36.06,35.99,36.01,567214.0,27.0462,27.0838,27.0312,27.0462,567214.0
2016-01-04 13:30:00,36.02,36.06,36.0,36.02,632814.0,27.0537,27.0838,27.0387,27.0537,632814.0
2016-01-04 14:00:00,36.02,36.03,35.96,35.99,505048.0,27.0537,27.0613,27.0087,27.0312,505048.0
2016-01-04 14:30:00,36.0,36.01,35.95,35.97,626120.0,27.0387,27.0462,27.0012,27.0162,626120.0
2016-01-04 15:00:00,35.96,35.97,35.92,35.96,1372475.0,27.0087,27.0162,26.9786,27.0087,1372475.0
2016-01-04 15:30:00,35.97,36.17,35.96,36.16,1898024.0,27.0162,27.1664,27.0087,27.1589,1898024.0
2016-01-05 09:30:00,36.08,36.13,36.0,36.01,535070.0,27.0988,27.1364,27.0387,27.0462,535070.0
2016-01-05 10:00:00,36.01,36.02,35.88,35.88,652323.0,27.0462,27.0537,26.9486,26.9486,652323.0
2016-01-05 10:30:00,35.88,36.04,35.86,36.03,233168.0,26.9486,27.0688,26.9336,27.0613,233168.0
2016-01-05 11:00:00,36.03,36.06,35.92,35.94,315730.0,27.0613,27.0838,26.9786,26.9937,315730.0
2016-01-05 11:30:00,35.94,36.07,35.93,36.04,590721.0,26.9937,27.0913,26.9861,27.0688,590721.0
2016-01-05 12:00:00,36.04,36.04,35.91,35.94,389626.0,27.0688,27.0688,26.9711,26.9937,389626.0
2016-01-05 12:30:00,35.94,35.98,35.92,35.97,341656.0,26.9937,27.0237,26.9786,27.0162,341656.0
2016-01-05 13:00:00,35.98,36.03,35.95,35.99,207878.0,27.0237,27.0613,27.0012,27.0312,207878.0
2016-01-05 13:30:00,35.98,36.08,35.98,36.06,424648.0,27.0237,27.0988,27.0237,27.0838,424648.0
2016-01-05 14:00:00,36.06,36.14,36.03,36.12,420917.0,27.0838,27.1439,27.0613,27.1289,420917.0
2016-01-05 14:30:00,36.12,36.13,36.06,36.09,516063.0,27.1289,27.1364,27.0838,27.1063,516063.0
2016-01-05 15:00:00,36.09,36.1,36.02,36.06,820664.0,27.1063,27.1138,27.0537,27.0838,820664.0
2016-01-05 15:30:00,36.06,36.14,36.04,36.11,1117366.0,27.0838,27.1439,27.0688,27.1213,1117366.0
2016-01-06 09:30:00,35.37,35.45,35.33,35.44,747039.0,26.5655,26.6256,26.5355,26.6181,747039.0
2016-01-06 10:00:00,35.43,35.52,35.38,35.52,545851.0,26.6106,26.6782,26.5731,26.6782,545851.0
2016-01-06 10:30:00,35.51,35.51,35.41,35.46,393228.0,26.6707,26.6707,26.5956,26.6331,393228.0
2016-01-06 11:00:00,35.45,35.56,35.45,35.53,480753.0,26.6256,26.7083,26.6256,26.6857,480753.0
2016-01-06 11:30:00,35.54,35.59,35.5,35.5,467827.0,26.6932,26.7308,26.6632,26.6632,467827.0
2016-01-06 12:00:00,35.51,35.51,35.46,35.49,457846.0,26.6707,26.6707,26.6331,26.6557,457846.0
2016-01-06 12:30:00,35.49,35.54,35.47,35.49,544769.0,26.6557,26.6932,26.6407,26.6557,544769.0
2016-01-06 13:00:00,35.48,35.49,35.41,35.44,705425.0,26.6482,26.6557,26.5956,26.6181,705425.0
2016-01-06 13:30:00,35.43,35.46,35.39,35.39,449576.0,26.6106,26.6331,26.5806,26.5806,449576.0
2016-01-06 14:00:00,35.4,35.52,35.39,35.45,890206.0,26.5881,26.6782,26.5806,26.6256,890206.0
2016-01-06 14:30:00,35.44,35.47,35.31,35.32,707403.0,26.6181,26.6407,26.5205,26.528,707403.0
2016-01-06 15:00:00,35.32,35.41,35.3,35.41,823916.0,26.528,26.5956,26.513,26.5956,823916.0
2016-01-06 15:30:00,35.41,35.49,35.4,35.49,1776052.0,26.5956,26.6557,26.5881,26.6557,1776052.0
2016-01-07 09:30:00,34.9,35.07,34.8,35.0,929724.0,26.2125,26.3402,26.1374,26.2876,929724.0
2016-01-07 10:00:00,35.0,35.06,34.94,35.0,8468349.0,26.2876,26.3327,26.2426,26.2876,8468349.0
2016-01-07 10:30:00,35.0,35.17,35.0,35.11,2278599.0,26.2876,26.4153,26.2876,26.3703,2278599.0
2016-01-07 11:00:00,35.11,35.15,34.99,35.03,937442.0,26.3703,26.4003,26.2801,26.3102,937442.0
2016-01-07 11:30:00,35.03,35.09,34.99,35.0,1221383.0,26.3102,26.3552,26.2801,26.2876,1221383.0
2016-01-07 12:00:00,35.0,35.05,34.97,35.01,2684041.0,26.2876,26.3252,26.2651,26.2952,2684041.0
2016-01-07 12:30:00,35.01,35.03,34.97,34.99,942385.0,26.2952,26.3102,26.2651,26.2801,942385.0
2016-01-07 13:00:00,34.99,35.0,34.84,34.89,2256952.0,26.2801,26.2876,26.1675,26.205,2256952.0
2016-01-07 13:30:00,34.88,34.89,34.76,34.84,1821151.0,26.1975,26.205,26.1074,26.1675,1821151.0
2016-01-07 14:00:00,34.84,34.86,34.8,34.81,2159071.0,26.1675,26.1825,26.1374,26.1449,2159071.0
2016-01-07 14:30:00,34.82,34.93,34.78,34.84,2653049.0,26.1525,26.2351,26.1224,26.1675,2653049.0
2016-01-07 15:00:00,34.85,34.9,34.76,34.76,1374430.0,26.175,26.2125,26.1074,26.1074,1374430.0
2016-01-07 15:30:00,34.76,34.91,34.76,34.82,2270301.0,26.1074,26.2201,26.1074,26.1525,2270301.0
2016-01-08 09:30:00,34.99,35.02,34.87,34.9,545567.0,26.2801,26.3027,26.19,26.2125,545567.0
2016-01-08 10:00:00,34.91,34.92,34.71,34.79,762633.0,26.2201,26.2276,26.0698,26.1299,762633.0
2016-01-08 10:30:00,34.79,34.82,34.67,34.7,744984.0,26.1299,26.1525,26.0398,26.0623,744984.0
2016-01-08 11:00:00,34.69,34.74,34.58,34.59,707590.0,26.0548,26.0924,25.9722,25.9797,707590.0
2016-01-08 11:30:00,34.59,34.63,34.48,34.61,980861.0,25.9797,26.0098,25.8971,25.9947,980861.0
2016-01-08 12:00:00,34.61,34.71,34.59,34.71,913240.0,25.9947,26.0698,25.9797,26.0698,913240.0
2016-01-08 12:30:00,34.7,34.7,34.62,34.64,604522.0,26.0623,26.0623,26.0022,26.0173,604522.0
2016-01-08 13:00:00,34.64,34.69,34.57,34.59,583393.0,26.0173,26.0548,25.9647,25.9797,583393.0
2016-01-08 13:30:00,34.59,34.67,34.58,34.61,636675.0,25.9797,26.0398,25.9722,25.9947,636675.0
2016-01-08 14:00:00,34.61,34.65,34.55,34.55,2379176.0,25.9947,26.0248,25.9497,25.9497,2379176.0
2016-01-08 14:30:00,34.55,34.61,34.53,34.55,1263852.0,25.9497,25.9947,25.9346,25.9497,1263852.0
2016-01-08 15:00:00,34.56,34.58,34.5,34.51,1881960.0,25.9572,25.9722,25.9121,25.9196,1881960.0
2016-01-08 15:30:00,34.51,34.52,34.32,34.37,2142601.0,25.9196,25.9271,25.7769,25.8145,2142601.0
2016-01-11 09:30:00,34.75,34.78,34.57,34.61,585255.0,26.0999,26.1224,25.9647,25.9947,585255.0
2016-01-11 10:00:00,34.6,34.64,34.52,34.56,747990.0,25.9872,26.0173,25.9271,25.9572,747990.0
2016-01-11 10:30:00,34.57,34.64,34.39,34.4,775730.0,25.9647,26.0173,25.8295,25.837,775730.0
2016-01-11 11:00:00,34.4,34.51,34.36,34.46,2041955.0,25.837,25.9196,25.807,25.8821,2041955.0
2016-01-11 11:30:00,34.46,34.51,34.38,34.46,1026506.0,25.8821,25.9196,25.822,25.8821,1026506.0
2016-01-11 12:00:00,34.47,34.47,34.35,34.35,696797.0,25.8896,25.8896,25.7994,25.7994,696797.0
2016-01-11 12:30:00,34.35,34.4,34.34,34.37,743718.0,25.7994,25.837,25.7919,25.8145,743718.0
2016-01-11 13:00:00,34.37,34.39,34.27,34.28,693913.0,25.8145,25.8295,25.7394,25.7469,693913.0
2016-01-11 13:30:00,34.28,34.32,34.21,34.26,883207.0,25.7469,25.7769,25.6943,25.7319,883207.0
2016-01-11 14:00:00,34.27,34.42,34.23,34.39,871249.0,25.7394,25.852,25.7093,25.8295,871249.0
2016-01-11 14:30:00,34.4,34.44,34.36,34.38,931726.0,25.837,25.867,25.807,25.822,931726.0
2016-01-11 15:00:00,34.39,34.49,34.29,34.48,1189119.0,25.8295,25.9046,25.7544,25.8971,1189119.0
2016-01-11 15:30:00,34.48,34.59,34.47,34.53,1472043.0,25.8971,25.9797,25.8896,25.9346,1472043.0
2016-01-12 09:30:00,34.79,34.82,34.72,34.73,557480.0,26.1299,26.1525,26.0773,26.0849,557480.0
2016-01-12 10:00:00,34.73,34.75,34.55,34.59,645186.0,26.0849,26.0999,25.9497,25.9797,645186.0
2016-01-12 10:30:00,34.58,34.65,34.47,34.53,852718.0,25.9722,26.0248,25.8896,25.9346,852718.0
2016-01-12 11:00:00,34.53,34.57,34.45,34.49,789192.0,25.9346,25.9647,25.8746,25.9046,789192.0
2016-01-12 11:30:00,34.48,34.52,34.38,34.5,546125.0,25.8971,25.9271,25.822,25.9121,546125.0
2016-01-12 12:00:00,34.51,34.58,34.43,34.47,1155288.0,25.9196,25.9722,25.8595,25.8896,1155288.0
2016-01-12 12:30:00,34.46,34.48,34.38,34.43,768462.0,25.8821,25.8971,25.822,25.8595,768462.0
2016-01-12 13:00:00,34.44,34.51,34.4,34.42,502184.0,25.867,25.9196,25.837,25.852,502184.0
2016-01-12 13:30:00,34.41,34.53,34.39,34.45,757472.0,25.8445,25.9346,25.8295,25.8746,757472.0
2016-01-12 14:00:00,34.45,34.49,34.36,34.46,756543.0,25.8746,25.9046,25.807,25.8821,756543.0
2016-01-12 14:30:00,34.46,34.6,34.45,34.59,765388.0,25.8821,25.9872,25.8746,25.9797,765388.0
2016-01-12 15:00:00,34.58,34.67,34.5,34.63,716688.0,25.9722,26.0398,25.9121,26.0098,716688.0
2016-01-12 15:30:00,34.64,34.71,34.6,34.65,924350.0,26.0173,26.0698,25.9872,26.0248,924350.0
2016-01-13 09:30:00,34.89,34.95,34.81,34.85,491152.0,26.205,26.2501,26.1449,26.175,491152.0
2016-01-13 10:00:00,34.85,34.89,34.72,34.81,791959.0,26.175,26.205,26.0773,26.1449,791959.0
2016-01-13 10:30:00,34.8,34.8,34.63,34.71,761530.0,26.1374,26.1374,26.0098,26.0698,761530.0
2016-01-13 11:00:00,34.72,34.75,34.63,34.69,759240.0,26.0773,26.0999,26.0098,26.0548,759240.0
2016-01-13 11:30:00,34.69,34.76,34.57,34.59,913707.0,26.0548,26.1074,25.9647,25.9797,913707.0
2016-01-13 12:00:00,34.59,34.62,34.56,34.59,367536.0,25.9797,26.0022,25.9572,25.9797,367536.0
2016-01-13 12:30:00,34.6,34.6,34.46,34.49,1040467.0,25.9872,25.9872,25.8821,25.9046,1040467.0
2016-01-13 13:00:00,34.49,34.52,34.41,34.41,919493.0,25.9046,25.9271,25.8445,25.8445,919493.0
2016-01-13 13:30:00,34.42,34.43,34.27,34.28,735945.0,25.852,25.8595,25.7394,25.7469,735945.0
2016-01-13 14:00:00,34.29,34.34,34.22,34.26,946127.0,25.7544,25.7919,25.7018,25.7319,946127.0
2016-01-13 14:30:00,34.26,34.27,34.04,34.17,1242764.0,25.7319,25.7394,25.5666,25.6643,1242764.0
2016-01-13 15:00:00,34.18,34.28,34.11,34.22,686672.0,25.6718,25.7469,25.6192,25.7018,686672.0
2016-01-13 15:30:00,34.22,34.24,34.09,34.14,2666316.0,25.7018,25.7168,25.6042,25.6417,2666316.0
2016-01-14 09:30:00,34.28,34.3,34.01,34.05,961187.0,25.7469,25.7619,25.5441,25.5741,961187.0
2016-01-14 10:00:00,34.04,34.32,34.01,34.31,1248965.0,25.5666,25.7769,25.5441,25.7694,1248965.0
2016-01-14 10:30:00,34.31,34.45,34.28,34.32,1013784.0,25.7694,25.8746,25.7469,25.7769,1013784.0
2016-01-14 11:00:00,34.32,34.37,34.22,34.29,1090679.0,25.7769,25.8145,25.7018,25.7544,1090679.0
2016-01-14 11:30:00,34.3,34.38,34.2,34.36,1232624.0,25.7619,25.822,25.6868,25.807,1232624.0
2016-01-14 12:00:00,34.37,34.42,34.31,34.4,490657.0,25.8145,25.852,25.7694,25.837,490657.0
2016-01-14 12:30:00,34.4,34.51,34.38,34.44,560957.0,25.837,25.9196,25.822,25.867,560957.0
2016-01-14 13:00:00,34.43,34.59,34.42,34.58,489152.0,25.8595,25.9797,25.852,25.9722,489152.0
2016-01-14 13:30:00,34.57,34.61,34.51,34.6,781156.0,25.9647,25.9947,25.9196,25.9872,781156.0
2016-01-14 14:00:00,34.59,34.62,34.54,34.6,622399.0,25.9797,26.0022,25.9422,25.9872,622399.0
2016-01-14 14:30:00,34.6,34.7,34.57,34.68,808121.0,25.9872,26.0623,25.9647,26.0473,808121.0
2016-01-14 15:00:00,34.68,34.72,34.63,34.66,3340781.0,26.0473,26.0773,26.0098,26.0323,3340781.0
2016-01-14 15:30:00,34.67,34.67,34.53,34.55,2514425.0,26.0398,26.0398,25.9346,25.9497,2514425.0
2016-01-15 09:30:00,33.4,33.64,33.39,33.52,1172501.0,25.0859,25.2662,25.0784,25.1761,1172501.0
2016-01-15 10:00:00,33.51,33.61,33.45,33.57,1163795.0,25.1685,25.2437,25.1235,25.2136,1163795.0
2016-01-15 10:30:00,33.57,33.66,33.47,33.48,908095.0,25.2136,25.2812,25.1385,25.146,908095.0
2016-01-15 11:00:00,33.48,33.51,33.4,33.47,2297887.0,25.146,25.1685,25.0859,25.1385,2297887.0
2016-01-15 11:30:00,33.47,33.54,33.39,33.4,1519913.0,25.1385,25.1911,25.0784,25.0859,1519913.0
2016-01-15 12:00:00,33.4,33.42,33.22,33.24,1695045.0,25.0859,25.1009,24.9507,24.9658,1695045.0
2016-01-15 12:30:00,33.24,33.31,33.14,33.3,1827950.0,24.9658,25.0183,24.8906,25.0108,1827950.0
2016-01-15 13:00:00,33.3,33.33,33.21,33.24,1930896.0,25.0108,25.0334,24.9432,24.9658,1930896.0
2016-01-15 13:30:00,33.24,33.33,33.2,33.29,652513.0,24.9658,25.0334,24.9357,25.0033,652513.0
2016-01-15 14:00:00,33.3,33.35,33.24,33.24,1068275.0,25.0108,25.0484,24.9658,24.9658,1068275.0
2016-01-15 14:30:00,33.25,33.42,33.21,33.42,1900425.0,24.9733,25.1009,24.9432,25.1009,1900425.0
2016-01-15 15:00:00,33.42,33.45,33.29,33.4,1175339.0,25.1009,25.1235,25.0033,25.0859,1175339.0
2016-01-15 15:30:00,33.4,33.44,33.32,33.34,1804255.0,25.0859,25.116,25.0258,25.0409,1804255.0
2016-01-19 09:30:00,33.92,33.93,33.72,33.8,719487.0,25.4765,25.484,25.3263,25.3864,719487.0
2016-01-19 10:00:00,33.79,33.9,33.76,33.89,1003304.0,25.3788,25.4615,25.3563,25.454,1003304.0
2016-01-19 10:30:00,33.88,33.92,33.75,33.76,931057.0,25.4464,25.4765,25.3488,25.3563,931057.0
2016-01-19 11:00:00,33.75,33.82,33.71,33.8,1028036.0,25.3488,25.4014,25.3188,25.3864,1028036.0
2016-01-19 11:30:00,33.8,33.88,33.79,33.82,899466.0,25.3864,25.4464,25.3788,25.4014,899466.0
2016-01-19 12:00:00,33.81,33.83,33.67,33.72,712217.0,25.3939,25.4089,25.2887,25.3263,712217.0
2016-01-19 12:30:00,33.72,33.76,33.66,33.7,583909.0,25.3263,25.3563,25.2812,25.3112,583909.0
2016-01-19 13:00:00,33.7,33.76,33.67,33.69,464079.0,25.3112,25.3563,25.2887,25.3037,464079.0
2016-01-19 13:30:00,33.69,33.72,33.63,33.65,767705.0,25.3037,25.3263,25.2587,25.2737,767705.0
2016-01-19 14:00:00,33.64,33.65,33.48,33.56,4160728.0,25.2662,25.2737,25.146,25.2061,4160728.0
2016-01-19 14:30:00,33.56,33.56,33.41,33.47,1560113.0,25.2061,25.2061,25.0934,25.1385,1560113.0
2016-01-19 15:00:00,33.47,33.62,33.44,33.62,1970408.0,25.1385,25.2512,25.116,25.2512,1970408.0
2016-01-19 15:30:00,33.62,33.7,33.59,33.64,2263624.0,25.2512,25.3112,25.2286,25.2662,2263624.0
2016-01-20 09:30:00,32.96,32.98,32.71,32.73,800372.0,24.7555,24.7705,24.5677,24.5827,800372.0
2016-01-20 10:00:00,32.73,32.79,32.67,32.69,1145897.0,24.5827,24.6278,24.5376,24.5527,1145897.0
2016-01-20 10:30:00,32.68,32.69,32.4,32.4,862386.0,24.5452,24.5527,24.3349,24.3349,862386.0
2016-01-20 11:00:00,32.4,32.57,32.4,32.52,682560.0,24.3349,24.4625,24.3349,24.425,682560.0
2016-01-20 11:30:00,32.51,32.6,32.39,32.41,656574.0,24.4175,24.4851,24.3273,24.3424,656574.0
2016-01-20 12:00:00,32.42,32.45,32.24,32.27,635783.0,24.3499,24.3724,24.2147,24.2372,635783.0
2016-01-20 12:30:00,32.27,32.45,32.22,32.44,935787.0,24.2372,24.3724,24.1997,24.3649,935787.0
2016-01-20 13:00:00,32.44,32.49,32.31,32.41,720191.0,24.3649,24.4024,24.2673,24.3424,720191.0
2016-01-20 13:30:00,32.41,32.66,32.41,32.62,1802299.0,24.3424,24.5301,24.3424,24.5001,1802299.0
2016-01-20 14:00:00,32.62,32.69,32.55,32.59,969718.0,24.5001,24.5527,24.4475,24.4776,969718.0
2016-01-20 14:30:00,32.6,32.74,32.52,32.71,873042.0,24.4851,24.5902,24.425,24.5677,873042.0
2016-01-20 15:00:00,32.71,33.06,32.66,33.05,1234282.0,24.5677,24.8306,24.5301,24.8231,1234282.0
2016-01-20 15:30:00,33.05,33.06,32.79,32.87,2456116.0,24.8231,24.8306,24.6278,24.6879,2456116.0
2016-01-21 09:30:00,32.73,32.81,32.49,32.55,3632905.0,24.5827,24.6428,24.4024,24.4475,3632905.0
2016-01-21 10:00:00,32.57,32.88,32.56,32.87,1356441.0,24.4625,24.6954,24.455,24.6879,1356441.0
2016-01-21 10:30:00,32.87,33.0,32.81,32.87,948180.0,24.6879,24.7855,24.6428,24.6879,948180.0
2016-01-21 11:00:00,32.88,33.08,32.81,32.99,1167681.0,24.6954,24.8456,24.6428,24.778,1167681.0
2016-01-21 11:30:00,32.99,33.19,32.99,33.16,764874.0,24.778,24.9282,24.778,24.9057,764874.0
2016-01-21 12:00:00,33.17,33.3,33.17,33.23,584653.0,24.9132,25.0108,24.9132,24.9582,584653.0
2016-01-21 12:30:00,33.22,33.24,33.11,33.17,338011.0,24.9507,24.9658,24.8681,24.9132,338011.0
2016-01-21 13:00:00,33.18,33.25,33.06,33.06,443376.0,24.9207,24.9733,24.8306,24.8306,443376.0
2016-01-21 13:30:00,33.07,33.13,33.01,33.08,1378158.0,24.8381,24.8831,24.793,24.8456,1378158.0
2016-01-21 14:00:00,33.08,33.1,32.87,32.97,3124963.0,24.8456,24.8606,24.6879,24.763,3124963.0
2016-01-21 14:30:00,32.97,33.11,32.96,33.09,846950.0,24.763,24.8681,24.7555,24.8531,846950.0
2016-01-21 15:00:00,33.08,33.08,32.95,33.03,1105645.0,24.8456,24.8456,24.7479,24.808,1105645.0
2016-01-21 15:30:00,33.04,33.15,33.04,33.09,2210534.0,24.8155,24.8982,24.8155,24.8531,2210534.0
2016-01-22 09:30:00,33.91,34.05,33.88,34.03,1115499.0,25.469,25.5741,25.4464,25.5591,1115499.0
2016-01-22 10:00:00,34.03,34.12,34.02,34.08,1192365.0,25.5591,25.6267,25.5516,25.5967,1192365.0
2016-01-22 10:30:00,34.09,34.12,33.94,33.94,757987.0,25.6042,25.6267,25.4915,25.4915,757987.0
2016-01-22 11:00:00,33.94,34.01,33.87,33.98,1869591.0,25.4915,25.5441,25.4389,25.5216,1869591.0
2016-01-22 11:30:00,33.97,33.98,33.84,33.88,613604.0,25.514,25.5216,25.4164,25.4464,613604.0
2016-01-22 12:00:00,33.87,33.97,33.87,33.93,528930.0,25.4389,25.514,25.4389,25.484,528930.0
2016-01-22 12:30:00,33.94,34.0,33.91,34.0,510203.0,25.4915,25.5366,25.469,25.5366,510203.0
2016-01-22 13:00:00,33.99,34.01,33.93,33.99,461894.0,25.5291,25.5441,25.484,25.5291,461894.0
2016-01-22 13:30:00,34.0,34.07,33.99,34.06,927234.0,25.5366,25.5891,25.5291,25.5816,927234.0
2016-01-22 14:00:00,34.06,34.13,34.04,34.05,1111391.0,25.5816,25.6342,25.5666,25.5741,1111391.0
2016-01-22 14:30:00,34.05,34.06,33.98,34.03,811818.0,25.5741,25.5816,25.5216,25.5591,811818.0
2016-01-22 15:00:00,34.03,34.05,33.96,34.05,1200714.0,25.5591,25.5741,25.5065,25.5741,1200714.0
2016-01-22 15:30:00,34.04,34.11,34.01,34.07,1130706.0,25.5666,25.6192,25.5441,25.5891,1130706.0
2016-01-25 09:30:00,33.85,33.87,33.73,33.79,3178965.0,25.4239,25.4389,25.3338,25.3788,3178965.0
2016-01-25 10:00:00,33.78,33.87,33.74,33.82,1258051.0,25.3713,25.4389,25.3413,25.4014,1258051.0
2016-01-25 10:30:00,33.82,33.87,33.72,33.77,1130835.0,25.4014,25.4389,25.3263,25.3638,1130835.0
2016-01-25 11:00:00,33.77,33.81,33.67,33.81,1882002.0,25.3638,25.3939,25.2887,25.3939,1882002.0
2016-01-25 11:30:00,33.8,33.83,33.76,33.81,1577448.0,25.3864,25.4089,25.3563,25.3939,1577448.0
2016-01-25 12:00:00,33.8,33.84,33.76,33.8,596211.0,25.3864,25.4164,25.3563,25.3864,596211.0
2016-01-25 12:30:00,33.8,33.87,33.79,33.86,531166.0,25.3864,25.4389,25.3788,25.4314,531166.0
2016-01-25 13:00:00,33.86,33.94,33.86,33.9,323362.0,25.4314,25.4915,25.4314,25.4615,323362.0
2016-01-25 13:30:00,33.9,33.92,33.79,33.79,537297.0,25.4615,25.4765,25.3788,25.3788,537297.0
2016-01-25 14:00:00,33.79,33.82,33.75,33.8,695048.0,25.3788,25.4014,25.3488,25.3864,695048.0
2016-01-25 14:30:00,33.8,33.81,33.73,33.77,723085.0,25.3864,25.3939,25.3338,25.3638,723085.0
2016-01-25 15:00:00,33.77,33.8,33.62,33.64,1419927.0,25.3638,25.3864,25.2512,25.2662,1419927.0
2016-01-25 15:30:00,33.64,33.66,33.56,33.57,2665574.0,25.2662,25.2812,25.2061,25.2136,2665574.0
2016-01-26 09:30:00,33.79,33.88,33.74,33.76,644806.0,25.3788,25.4464,25.3413,25.3563,644806.0
2016-01-26 10:00:00,33.77,34.0,33.76,33.98,415919.0,25.3638,25.5366,25.3563,25.5216,415919.0
2016-01-26 10:30:00,33.98,34.07,33.96,33.98,365942.0,25.5216,25.5891,25.5065,25.5216,365942.0
2016-01-26 11:00:00,33.98,34.08,33.98,34.08,399484.0,25.5216,25.5967,25.5216,25.5967,399484.0
2016-01-26 11:30:00,34.07,34.07,34.01,34.04,1004551.0,25.5891,25.5891,25.5441,25.5666,1004551.0
2016-01-26 12:00:00,34.05,34.18,34.04,34.17,190009.0,25.5741,25.6718,25.5666,25.6643,190009.0
2016-01-26 12:30:00,34.17,34.19,34.13,34.14,233287.0,25.6643,25.6793,25.6342,25.6417,233287.0
2016-01-26 13:00:00,34.15,34.19,34.11,34.16,261910.0,25.6492,25.6793,25.6192,25.6567,261910.0
2016-01-26 13:30:00,34.16,34.16,34.11,34.11,594550.0,25.6567,25.6567,25.6192,25.6192,594550.0
2016-01-26 14:00:00,34.11,34.13,34.07,34.08,339911.0,25.6192,25.6342,25.5891,25.5967,339911.0
2016-01-26 14:30:00,34.08,34.14,34.06,34.11,458435.0,25.5967,25.6417,25.5816,25.6192,458435.0
2016-01-26 15:00:00,34.1,34.13,34.05,34.1,803202.0,25.6117,25.6342,25.5741,25.6117,803202.0
2016-01-26 15:30:00,34.1,34.21,34.08,34.2,684886.0,25.6117,25.6943,25.5967,25.6868,684886.0
2016-01-27 09:30:00,34.12,34.23,34.1,34.15,625253.0,25.6267,25.7093,25.6117,25.6492,625253.0
2016-01-27 10:00:00,34.14,34.15,33.98,34.02,534106.0,25.6417,25.6492,25.5216,25.5516,534106.0
2016-01-27 10:30:00,34.02,34.2,34.01,34.13,645287.0,25.5516,25.6868,25.5441,25.6342,645287.0
2016-01-27 11:00:00,34.14,34.24,34.1,34.23,451425.0,25.6417,25.7168,25.6117,25.7093,451425.0
2016-01-27 11:30:00,34.23,34.45,34.23,34.38,507430.0,25.7093,25.8746,25.7093,25.822,507430.0
2016-01-27 12:00:00,34.38,34.47,34.37,34.41,331785.0,25.822,25.8896,25.8145,25.8445,331785.0
2016-01-27 12:30:00,34.42,34.43,34.36,34.36,297282.0,25.852,25.8595,25.807,25.807,297282.0
2016-01-27 13:00:00,34.36,34.4,34.32,34.33,546220.0,25.807,25.837,25.7769,25.7844,546220.0
2016-01-27 13:30:00,34.33,34.39,34.29,34.39,591519.0,25.7844,25.8295,25.7544,25.8295,591519.0
2016-01-27 14:00:00,34.38,34.43,34.13,34.25,972426.0,25.822,25.8595,25.6342,25.7243,972426.0
2016-01-27 14:30:00,34.25,34.26,34.02,34.05,739389.0,25.7243,25.7319,25.5516,25.5741,739389.0
2016-01-27 15:00:00,34.04,34.04,33.83,33.93,1030512.0,25.5666,25.5666,25.4089,25.484,1030512.0
2016-01-27 15:30:00,33.94,34.02,33.9,33.96,1138750.0,25.4915,25.5516,25.4615,25.5065,1138750.0
2016-01-28 09:30:00,34.33,34.34,34.14,34.21,672043.0,25.7844,25.7919,25.6417,25.6943,672043.0
2016-01-28 10:00:00,34.21,34.21,33.9,33.9,735942.0,25.6943,25.6943,25.4615,25.4615,735942.0
2016-01-28 10:30:00,33.9,34.0,33.82,33.98,750067.0,25.4615,25.5366,25.4014,25.5216,750067.0
2016-01-28 11:00:00,33.98,34.1,33.98,34.01,753827.0,25.5216,25.6117,25.5216,25.5441,753827.0
2016-01-28 11:30:00,34.01,34.03,33.93,33.95,655196.0,25.5441,25.5591,25.484,25.499,655196.0
2016-01-28 12:00:00,33.94,34.11,33.94,34.11,278204.0,25.4915,25.6192,25.4915,25.6192,278204.0
2016-01-28 12:30:00,34.11,34.18,34.09,34.12,335984.0,25.6192,25.6718,25.6042,25.6267,335984.0
2016-01-28 13:00:00,34.12,34.16,33.99,34.09,498089.0,25.6267,25.6567,25.5291,25.6042,498089.0
2016-01-28 13:30:00,34.09,34.15,34.04,34.05,409233.0,25.6042,25.6492,25.5666,25.5741,409233.0
2016-01-28 14:00:00,34.04,34.18,34.04,34.18,441217.0,25.5666,25.6718,25.5666,25.6718,441217.0
2016-01-28 14:30:00,34.17,34.2,34.07,34.12,1130700.0,25.6643,25.6868,25.5891,25.6267,1130700.0
2016-01-28 15:00:00,34.12,34.16,34.08,34.11,2041251.0,25.6267,25.6567,25.5967,25.6192,2041251.0
2016-01-28 15:30:00,34.12,34.16,34.07,34.1,1295495.0,25.6267,25.6567,25.5891,25.6117,1295495.0
2016-01-29 09:30:00,34.24,34.39,34.22,34.38,572835.0,25.7168,25.8295,25.7018,25.822,572835.0
2016-01-29 10:00:00,34.38,34.4,34.27,34.27,698153.0,25.822,25.837,25.7394,25.7394,698153.0
2016-01-29 10:30:00,34.28,34.33,34.23,34.27,577867.0,25.7469,25.7844,25.7093,25.7394,577867.0
2016-01-29 11:00:00,34.28,34.38,34.27,34.37,1041363.0,25.7469,25.822,25.7394,25.8145,1041363.0
2016-01-29 11:30:00,34.37,34.52,34.35,34.5,1046528.0,25.8145,25.9271,25.7994,25.9121,1046528.0
2016-01-29 12:00:00,34.5,34.56,34.47,34.56,608441.0,25.9121,25.9572,25.8896,25.9572,608441.0
2016-01-29 12:30:00,34.56,34.59,34.53,34.59,517397.0,25.9572,25.9797,25.9346,25.9797,517397.0
2016-01-29 13:00:00,34.58,34.59,34.53,34.53,443514.0,25.9722,25.9797,25.9346,25.9346,443514.0
2016-01-29 13:30:00,34.54,34.59,34.53,34.56,1094503.0,25.9422,25.9797,25.9346,25.9572,1094503.0
2016-01-29 14:00:00,34.55,34.57,34.49,34.55,891987.0,25.9497,25.9647,25.9046,25.9497,891987.0
2016-01-29 14:30:00,34.55,34.6,34.52,34.54,879838.0,25.9497,25.9872,25.9271,25.9422,879838.0
2016-01-29 15:00:00,34.54,34.64,34.54,34.62,557779.0,25.9422,26.0173,25.9422,26.0022,557779.0
2016-01-29 15:30:00,34.63,34.71,34.61,34.7,1546036.0,26.0098,26.0698,25.9947,26.0623,1546036.0
2016-02-01 09:30:00,34.4,34.45,34.33,34.39,987918.0,25.837,25.8746,25.7844,25.8295,987918.0
2016-02-01 10:00:00,34.37,34.45,34.28,34.4,1185976.0,25.8145,25.8746,25.7469,25.837,1185976.0
2016-02-01 10:30:00,34.4,34.53,34.38,34.5,773034.0,25.837,25.9346,25.822,25.9121,773034.0
2016-02-01 11:00:00,34.5,34.54,34.44,34.5,1069717.0,25.9121,25.9422,25.867,25.9121,1069717.0
2016-02-01 11:30:00,34.5,34.58,34.49,34.54,549092.0,25.9121,25.9722,25.9046,25.9422,549092.0
2016-02-01 12:00:00,34.55,34.55,34.46,34.47,453740.0,25.9497,25.9497,25.8821,25.8896,453740.0
2016-02-01 12:30:00,34.47,34.49,34.44,34.45,826273.0,25.8896,25.9046,25.867,25.8746,826273.0
2016-02-01 13:00:00,34.45,34.54,34.44,34.53,500529.0,25.8746,25.9422,25.867,25.9346,500529.0
2016-02-01 13:30:00,34.53,34.54,34.48,34.54,323520.0,25.9346,25.9422,25.8971,25.9422,323520.0
2016-02-01 14:00:00,34.53,34.61,34.51,34.61,531614.0,25.9346,25.9947,25.9196,25.9947,531614.0
2016-02-01 14:30:00,34.6,34.65,34.58,34.64,2943101.0,25.9872,26.0248,25.9722,26.0173,2943101.0
2016-02-01 15:00:00,34.64,34.73,34.59,34.72,878675.0,26.0173,26.0849,25.9797,26.0773,878675.0
2016-02-01 15:30:00,34.72,34.75,34.62,34.62,873773.0,26.0773,26.0999,26.0022,26.0022,873773.0
2016-02-02 09:30:00,34.18,34.19,33.98,34.04,439331.0,25.6718,25.6793,25.5216,25.5666,439331.0
2016-02-02 10:00:00,34.04,34.09,33.91,33.95,376424.0,25.5666,25.6042,25.469,25.499,376424.0
2016-02-02 10:30:00,33.95,33.99,33.88,33.9,473272.0,25.499,25.5291,25.4464,25.4615,473272.0
2016-02-02 11:00:00,33.9,34.0,33.87,33.99,372512.0,25.4615,25.5366,25.4389,25.5291,372512.0
2016-02-02 11:30:00,33.98,34.04,33.93,33.94,904591.0,25.5216,25.5666,25.484,25.4915,904591.0
2016-02-02 12:00:00,33.93,33.94,33.84,33.88,369825.0,25.484,25.4915,25.4164,25.4464,369825.0
2016-02-02 12:30:00,33.89,33.95,33.86,33.91,341191.0,25.454,25.499,25.4314,25.469,341191.0
2016-02-02 13:00:00,33.92,33.94,33.85,33.93,367935.0,25.4765,25.4915,25.4239,25.484,367935.0
2016-02-02 13:30:00,33.94,33.94,33.81,33.82,342113.0,25.4915,25.4915,25.3939,25.4014,342113.0
2016-02-02 14:00:00,33.83,33.86,33.78,33.79,525783.0,25.4089,25.4314,25.3713,25.3788,525783.0
2016-02-02 14:30:00,33.79,33.88,33.78,33.8,887171.0,25.3788,25.4464,25.3713,25.3864,887171.0
2016-02-02 15:00:00,33.8,33.82,33.74,33.79,931756.0,25.3864,25.4014,25.3413,25.3788,931756.0
2016-02-02 15:30:00,33.79,33.88,33.79,33.86,992293.0,25.3788,25.4464,25.3788,25.4314,992293.0
2016-02-03 09:30:00,34.03,34.06,33.83,33.88,529949.0,25.5591,25.5816,25.4089,25.4464,529949.0
2016-02-03 10:00:00,33.87,33.88,33.53,33.56,767574.0,25.4389,25.4464,25.1836,25.2061,767574.0
2016-02-03 10:30:00,33.55,33.74,33.43,33.73,795033.0,25.1986,25.3413,25.1085,25.3338,795033.0
2016-02-03 11:00:00,33.74,33.81,33.61,33.76,772481.0,25.3413,25.3939,25.2437,25.3563,772481.0
2016-02-03 11:30:00,33.74,33.89,33.72,33.8,688778.0,25.3413,25.454,25.3263,25.3864,688778.0
2016-02-03 12:00:00,33.8,33.85,33.73,33.79,840219.0,25.3864,25.4239,25.3338,25.3788,840219.0
2016-02-03 12:30:00,33.78,33.83,33.71,33.83,582143.0,25.3713,25.4089,25.3188,25.4089,582143.0
2016-02-03 13:00:00,33.82,33.89,33.77,33.8,523013.0,25.4014,25.454,25.3638,25.3864,523013.0
2016-02-03 13:30:00,33.8,33.81,33.72,33.75,495499.0,25.3864,25.3939,25.3263,25.3488,495499.0
2016-02-03 14:00:00,33.75,34.06,33.74,34.02,809252.0,25.3488,25.5816,25.3413,25.5516,809252.0
2016-02-03 14:30:00,34.02,34.14,33.99,34.14,1136641.0,25.5516,25.6417,25.5291,25.6417,1136641.0
2016-02-03 15:00:00,34.14,34.18,34.05,34.05,1054954.0,25.6417,25.6718,25.5741,25.5741,1054954.0
2016-02-03 15:30:00,34.05,34.16,34.02,34.15,1294895.0,25.5741,25.6567,25.5516,25.6492,1294895.0
2016-02-04 09:30:00,34.01,34.11,33.92,34.1,1042295.0,25.5441,25.6192,25.4765,25.6117,1042295.0
2016-02-04 10:00:00,34.09,34.27,33.98,34.26,849663.0,25.6042,25.7394,25.5216,25.7319,849663.0
2016-02-04 10:30:00,34.25,34.36,34.23,34.36,562220.0,25.7243,25.807,25.7093,25.807,562220.0
2016-02-04 11:00:00,34.35,34.36,34.14,34.18,764829.0,25.7994,25.807,25.6417,25.6718,764829.0
2016-02-04 11:30:00,34.18,34.21,34.06,34.11,878737.0,25.6718,25.6943,25.5816,25.6192,878737.0
2016-02-04 12:00:00,34.11,34.26,34.1,34.16,529731.0,25.6192,25.7319,25.6117,25.6567,529731.0
2016-02-04 12:30:00,34.16,34.26,34.12,34.2,451139.0,25.6567,25.7319,25.6267,25.6868,451139.0
2016-02-04 13:00:00,34.2,34.3,34.19,34.25,373956.0,25.6868,25.7619,25.6793,25.7243,373956.0
2016-02-04 13:30:00,34.25,34.3,34.14,34.17,449693.0,25.7243,25.7619,25.6417,25.6643,449693.0
2016-02-04 14:00:00,34.17,34.19,34.09,34.12,858844.0,25.6643,25.6793,25.6042,25.6267,858844.0
2016-02-04 14:30:00,34.12,34.17,34.06,34.16,911788.0,25.6267,25.6643,25.5816,25.6567,911788.0
2016-02-04 15:00:00,34.16,34.18,34.09,34.13,1506725.0,25.6567,25.6718,25.6042,25.6342,1506725.0
2016-02-04 15:30:00,34.13,34.23,34.09,34.22,1648888.0,25.6342,25.7093,25.6042,25.7018,1648888.0
2016-02-05 09:30:00,34.08,34.13,33.97,33.99,989216.0,25.5967,25.6342,25.514,25.5291,989216.0
2016-02-05 10:00:00,33.99,34.04,33.84,33.86,670768.0,25.5291,25.5666,25.4164,25.4314,670768.0
2016-02-05 10:30:00,33.86,33.95,33.83,33.85,637167.0,25.4314,25.499,25.4089,25.4239,637167.0
2016-02-05 11:00:00,33.85,33.86,33.68,33.73,1492315.0,25.4239,25.4314,25.2962,25.3338,1492315.0
2016-02-05 11:30:00,33.73,33.77,33.68,33.76,463297.0,25.3338,25.3638,25.2962,25.3563,463297.0
2016-02-05 12:00:00,33.76,33.8,33.71,33.77,391059.0,25.3563,25.3864,25.3188,25.3638,391059.0
2016-02-05 12:30:00,33.77,33.82,33.7,33.74,697657.0,25.3638,25.4014,25.3112,25.3413,697657.0
2016-02-05 13:00:00,33.74,33.78,33.72,33.76,468925.0,25.3413,25.3713,25.3263,25.3563,468925.0
2016-02-05 13:30:00,33.76,33.76,33.66,33.7,634605.0,25.3563,25.3563,25.2812,25.3112,634605.0
2016-02-05 14:00:00,33.7,33.73,33.61,33.63,521410.0,25.3112,25.3338,25.2437,25.2587,521410.0
2016-02-05 14:30:00,33.63,33.69,33.61,33.63,473406.0,25.2587,25.3037,25.2437,25.2587,473406.0
2016-02-05 15:00:00,33.63,33.68,33.57,33.65,1107444.0,25.2587,25.2962,25.2136,25.2737,1107444.0
2016-02-05 15:30:00,33.66,33.7,33.59,33.7,1252958.0,25.2812,25.3112,25.2286,25.3112,1252958.0
2016-02-08 09:30:00,33.18,33.2,32.99,33.03,913157.0,24.9207,24.9357,24.778,24.808,913157.0
2016-02-08 10:00:00,33.02,33.09,32.91,32.95,1076813.0,24.8005,24.8531,24.7179,24.7479,1076813.0
2016-02-08 10:30:00,32.94,33.07,32.91,32.93,1647900.0,24.7404,24.8381,24.7179,24.7329,1647900.0
2016-02-08 11:00:00,32.93,32.97,32.86,32.96,1171645.0,24.7329,24.763,24.6803,24.7555,1171645.0
2016-02-08 11:30:00,32.97,32.98,32.84,32.95,667746.0,24.763,24.7705,24.6653,24.7479,667746.0
2016-02-08 12:00:00,32.94,33.04,32.93,33.01,817535.0,24.7404,24.8155,24.7329,24.793,817535.0
2016-02-08 12:30:00,33.01,33.03,32.91,32.95,593094.0,24.793,24.808,24.7179,24.7479,593094.0
2016-02-08 13:00:00,32.95,32.95,32.85,32.89,668067.0,24.7479,24.7479,24.6728,24.7029,668067.0
2016-02-08 13:30:00,32.89,32.93,32.82,32.83,672405.0,24.7029,24.7329,24.6503,24.6578,672405.0
2016-02-08 14:00:00,32.84,32.9,32.81,32.83,880124.0,24.6653,24.7104,24.6428,24.6578,880124.0
2016-02-08 14:30:00,32.83,32.92,32.8,32.89,1051503.0,24.6578,24.7254,24.6353,24.7029,1051503.0
2016-02-08 15:00:00,32.88,33.03,32.87,33.01,1426437.0,24.6954,24.808,24.6879,24.793,1426437.0
2016-02-08 15:30:00,33.01,33.2,33.01,33.11,1739524.0,24.793,24.9357,24.793,24.8681,1739524.0
2016-02-09 09:30:00,32.44,32.79,32.42,32.71,749950.0,24.3649,24.6278,24.3499,24.5677,749950.0
2016-02-09 10:00:00,32.7,32.86,32.67,32.72,1200027.0,24.5602,24.6803,24.5376,24.5752,1200027.0
2016-02-09 10:30:00,32.72,32.72,32.53,32.56,1260586.0,24.5752,24.5752,24.4325,24.455,1260586.0
2016-02-09 11:00:00,32.55,32.8,32.54,32.76,1194496.0,24.4475,24.6353,24.44,24.6052,1194496.0
2016-02-09 11:30:00,32.76,32.78,32.58,32.6,1079009.0,24.6052,24.6203,24.47,24.4851,1079009.0
2016-02-09 12:00:00,32.6,32.67,32.57,32.63,1175971.0,24.4851,24.5376,24.4625,24.5076,1175971.0
2016-02-09 12:30:00,32.62,32.67,32.57,32.59,642504.0,24.5001,24.5376,24.4625,24.4776,642504.0
2016-02-09 13:00:00,32.59,32.61,32.44,32.48,409332.0,24.4776,24.4926,24.3649,24.3949,409332.0
2016-02-09 13:30:00,32.49,32.57,32.46,32.54,724782.0,24.4024,24.4625,24.3799,24.44,724782.0
2016-02-09 14:00:00,32.53,32.66,32.53,32.6,977621.0,24.4325,24.5301,24.4325,24.4851,977621.0
2016-02-09 14:30:00,32.6,32.76,32.59,32.73,1218594.0,24.4851,24.6052,24.4776,24.5827,1218594.0
2016-02-09 15:00:00,32.73,32.87,32.66,32.7,1239184.0,24.5827,24.6879,24.5301,24.5602,1239184.0
2016-02-09 15:30:00,32.7,32.78,32.64,32.72,1703579.0,24.5602,24.6203,24.5151,24.5752,1703579.0
2016-02-10 09:30:00,32.88,32.97,32.76,32.94,910757.0,24.6954,24.763,24.6052,24.7404,910757.0
2016-02-10 10:00:00,32.95,32.99,32.87,32.97,764882.0,24.7479,24.778,24.6879,24.763,764882.0
2016-02-10 10:30:00,32.97,33.08,32.87,32.88,1169423.0,24.763,24.8456,24.6879,24.6954,1169423.0
2016-02-10 11:00:00,32.89,32.94,32.78,32.8,1227774.0,24.7029,24.7404,24.6203,24.6353,1227774.0
2016-02-10 11:30:00,32.81,32.88,32.72,32.83,929206.0,24.6428,24.6954,24.5752,24.6578,929206.0
2016-02-10 12:00:00,32.83,32.91,32.77,32.89,890075.0,24.6578,24.7179,24.6127,24.7029,890075.0
2016-02-10 12:30:00,32.89,32.96,32.84,32.95,1051467.0,24.7029,24.7555,24.6653,24.7479,1051467.0
2016-02-10 13:00:00,32.95,32.97,32.84,32.86,696123.0,24.7479,24.763,24.6653,24.6803,696123.0
2016-02-10 13:30:00,32.86,32.9,32.82,32.83,888173.0,24.6803,24.7104,24.6503,24.6578,888173.0
2016-02-10 14:00:00,32.84,32.89,32.81,32.84,939208.0,24.6653,24.7029,24.6428,24.6653,939208.0
2016-02-10 14:30:00,32.85,32.9,32.78,32.81,834243.0,24.6728,24.7104,24.6203,24.6428,834243.0
2016-02-10 15:00:00,32.82,32.9,32.68,32.7,894206.0,24.6503,24.7104,24.5452,24.5602,894206.0
2016-02-10 15:30:00,32.7,32.74,32.62,32.67,1324189.0,24.5602,24.5902,24.5001,24.5376,1324189.0
2016-02-11 09:30:00,32.26,32.37,32.16,32.33,2323439.0,24.2297,24.3123,24.1546,24.2823,2323439.0
2016-02-11 10:00:00,32.33,32.39,32.2,32.21,2650505.0,24.2823,24.3273,24.1846,24.1921,2650505.0
2016-02-11 10:30:00,32.21,32.29,32.1,32.13,2771898.0,24.1921,24.2522,24.1095,24.1321,2771898.0
2016-02-11 11:00:00,32.13,32.22,32.07,32.09,2500760.0,24.1321,24.1997,24.087,24.102,2500760.0
2016-02-11 11:30:00,32.09,32.16,32.04,32.12,1625953.0,24.102,24.1546,24.0645,24.1246,1625953.0
2016-02-11 12:00:00,32.12,32.19,32.08,32.12,1218882.0,24.1246,24.1771,24.0945,24.1246,1218882.0
2016-02-11 12:30:00,32.12,32.18,32.06,32.17,1039446.0,24.1246,24.1696,24.0795,24.1621,1039446.0
2016-02-11 13:00:00,32.17,32.21,32.12,32.14,605341.0,24.1621,24.1921,24.1246,24.1396,605341.0
2016-02-11 13:30:00,32.14,32.19,32.05,32.08,654512.0,24.1396,24.1771,24.072,24.0945,654512.0
2016-02-11 14:00:00,32.07,32.09,31.98,32.0,1045746.0,24.087,24.102,24.0194,24.0344,1045746.0
2016-02-11 14:30:00,32.0,32.33,31.95,32.23,2447469.0,24.0344,24.2823,23.9969,24.2072,2447469.0
2016-02-11 15:00:00,32.23,32.24,32.1,32.22,1477040.0,24.2072,24.2147,24.1095,24.1997,1477040.0
2016-02-11 15:30:00,32.22,32.32,32.17,32.24,1462489.0,24.1997,24.2748,24.1621,24.2147,1462489.0
2016-02-12 09:30:00,32.3,32.33,32.2,32.2,871219.0,24.2597,24.2823,24.1846,24.1846,871219.0
2016-02-12 10:00:00,32.21,32.36,32.17,32.32,1189838.0,24.1921,24.3048,24.1621,24.2748,1189838.0
2016-02-12 10:30:00,32.32,32.36,32.22,32.24,704380.0,24.2748,24.3048,24.1997,24.2147,704380.0
2016-02-12 11:00:00,32.25,32.43,32.25,32.42,1117598.0,24.2222,24.3574,24.2222,24.3499,1117598.0
2016-02-12 11:30:00,32.41,32.47,32.39,32.41,1595253.0,24.3424,24.3874,24.3273,24.3424,1595253.0
2016-02-12 12:00:00,32.41,32.5,32.41,32.49,926198.0,24.3424,24.41,24.3424,24.4024,926198.0
2016-02-12 12:30:00,32.49,32.53,32.48,32.48,393258.0,24.4024,24.4325,24.3949,24.3949,393258.0
2016-02-12 13:00:00,32.48,32.51,32.43,32.47,338063.0,24.3949,24.4175,24.3574,24.3874,338063.0
2016-02-12 13:30:00,32.47,32.54,32.45,32.51,830612.0,24.3874,24.44,24.3724,24.4175,830612.0
2016-02-12 14:00:00,32.5,32.65,32.5,32.63,572734.0,24.41,24.5226,24.41,24.5076,572734.0
2016-02-12 14:30:00,32.63,32.66,32.6,32.64,738844.0,24.5076,24.5301,24.4851,24.5151,738844.0
2016-02-12 15:00:00,32.64,32.68,32.62,32.66,798692.0,24.5151,24.5452,24.5001,24.5301,798692.0
2016-02-12 15:30:00,32.66,32.74,32.6,32.73,1018398.0,24.5301,24.5902,24.4851,24.5827,1018398.0
2016-02-16 09:30:00,33.31,33.31,33.12,33.13,800743.0,25.0183,25.0183,24.8756,24.8831,800743.0
2016-02-16 10:00:00,33.13,33.16,33.03,33.09,888566.0,24.8831,24.9057,24.808,24.8531,888566.0
2016-02-16 10:30:00,33.09,33.16,33.06,33.09,618702.0,24.8531,24.9057,24.8306,24.8531,618702.0
2016-02-16 11:00:00,33.09,33.14,33.02,33.12,898017.0,24.8531,24.8906,24.8005,24.8756,898017.0
2016-02-16 11:30:00,33.13,33.26,33.11,33.25,761148.0,24.8831,24.9808,24.8681,24.9733,761148.0
2016-02-16 12:00:00,33.25,33.29,33.24,33.27,517432.0,24.9733,25.0033,24.9658,24.9883,517432.0
2016-02-16 12:30:00,33.27,33.32,33.24,33.31,475368.0,24.9883,25.0258,24.9658,25.0183,475368.0
2016-02-16 13:00:00,33.32,33.34,33.29,33.3,565908.0,25.0258,25.0409,25.0033,25.0108,565908.0
2016-02-16 13:30:00,33.29,33.31,33.26,33.3,420903.0,25.0033,25.0183,24.9808,25.0108,420903.0
2016-02-16 14:00:00,33.29,33.33,33.28,33.32,657487.0,25.0033,25.0334,24.9958,25.0258,657487.0
2016-02-16 14:30:00,33.33,33.34,33.28,33.3,566092.0,25.0334,25.0409,24.9958,25.0108,566092.0
2016-02-16 15:00:00,33.3,33.33,33.27,33.33,685310.0,25.0108,25.0334,24.9883,25.0334,685310.0
2016-02-16 15:30:00,33.33,33.38,33.28,33.36,1012968.0,25.0334,25.0709,24.9958,25.0559,1012968.0
2016-02-17 09:30:00,33.67,33.77,33.6,33.71,688212.0,25.2887,25.3638,25.2361,25.3188,688212.0
2016-02-17 10:00:00,33.72,33.87,33.72,33.87,551114.0,25.3263,25.4389,25.3263,25.4389,551114.0
2016-02-17 10:30:00,33.88,33.95,33.86,33.94,530673.0,25.4464,25.499,25.4314,25.4915,530673.0
2016-02-17 11:00:00,33.93,33.96,33.9,33.94,381002.0,25.484,25.5065,25.4615,25.4915,381002.0
2016-02-17 11:30:00,33.95,33.98,33.9,33.91,660590.0,25.499,25.5216,25.4615,25.469,660590.0
2016-02-17 12:00:00,33.91,33.97,33.91,33.96,508502.0,25.469,25.514,25.469,25.5065,508502.0
2016-02-17 12:30:00,33.95,34.0,33.95,33.96,391165.0,25.499,25.5366,25.499,25.5065,391165.0
2016-02-17 13:00:00,33.96,33.99,33.95,33.98,554760.0,25.5065,25.5291,25.499,25.5216,554760.0
2016-02-17 13:30:00,33.98,33.98,33.92,33.94,665126.0,25.5216,25.5216,25.4765,25.4915,665126.0
2016-02-17 14:00:00,33.94,34.01,33.88,33.98,1348502.0,25.4915,25.5441,25.4464,25.5216,1348502.0
2016-02-17 14:30:00,33.98,34.02,33.94,33.95,745635.0,25.5216,25.5516,25.4915,25.499,745635.0
2016-02-17 15:00:00,33.95,34.01,33.94,33.98,816741.0,25.499,25.5441,25.4915,25.5216,816741.0
2016-02-17 15:30:00,33.98,34.0,33.94,33.96,1254714.0,25.5216,25.5366,25.4915,25.5065,1254714.0
2016-02-18 09:30:00,34.07,34.14,33.98,34.04,495391.0,25.5891,25.6417,25.5216,25.5666,495391.0
2016-02-18 10:00:00,34.03,34.04,33.97,34.03,559932.0,25.5591,25.5666,25.514,25.5591,559932.0
2016-02-18 10:30:00,34.03,34.05,33.96,33.98,661957.0,25.5591,25.5741,25.5065,25.5216,661957.0
2016-02-18 11:00:00,33.98,33.99,33.8,33.88,1034545.0,25.5216,25.5291,25.3864,25.4464,1034545.0
2016-02-18 11:30:00,33.89,33.93,33.86,33.93,837092.0,25.454,25.484,25.4314,25.484,837092.0
2016-02-18 12:00:00,33.93,33.95,33.89,33.91,357651.0,25.484,25.499,25.454,25.469,357651.0
2016-02-18 12:30:00,33.91,33.92,33.86,33.9,250972.0,25.469,25.4765,25.4314,25.4615,250972.0
2016-02-18 13:00:00,33.9,33.94,33.86,33.87,261881.0,25.4615,25.4915,25.4314,25.4389,261881.0
2016-02-18 13:30:00,33.87,33.89,33.81,33.84,292426.0,25.4389,25.454,25.3939,25.4164,292426.0
2016-02-18 14:00:00,33.84,33.89,33.83,33.89,516917.0,25.4164,25.454,25.4089,25.454,516917.0
2016-02-18 14:30:00,33.89,33.92,33.87,33.91,1027805.0,25.454,25.4765,25.4389,25.469,1027805.0
2016-02-18 15:00:00,33.92,33.93,33.82,33.85,990461.0,25.4765,25.484,25.4014,25.4239,990461.0
2016-02-18 15:30:00,33.84,33.86,33.77,33.81,1388462.0,25.4164,25.4314,25.3638,25.3939,1388462.0
2016-02-19 09:30:00,33.57,33.6,33.49,33.55,593205.0,25.2136,25.2361,25.1535,25.1986,593205.0
2016-02-19 10:00:00,33.54,33.59,33.45,33.55,1039824.0,25.1911,25.2286,25.1235,25.1986,1039824.0
2016-02-19 10:30:00,33.55,33.63,33.53,33.56,884094.0,25.1986,25.2587,25.1836,25.2061,884094.0
2016-02-19 11:00:00,33.55,33.71,33.52,33.7,637991.0,25.1986,25.3188,25.1761,25.3112,637991.0
2016-02-19 11:30:00,33.7,33.78,33.7,33.72,779220.0,25.3112,25.3713,25.3112,25.3263,779220.0
2016-02-19 12:00:00,33.72,33.73,33.69,33.7,436336.0,25.3263,25.3338,25.3037,25.3112,436336.0
2016-02-19 12:30:00,33.7,33.76,33.7,33.73,588451.0,25.3112,25.3563,25.3112,25.3338,588451.0
2016-02-19 13:00:00,33.72,33.76,33.7,33.72,919555.0,25.3263,25.3563,25.3112,25.3263,919555.0
2016-02-19 13:30:00,33.73,33.75,33.71,33.73,634310.0,25.3338,25.3488,25.3188,25.3338,634310.0
2016-02-19 14:00:00,33.73,33.77,33.72,33.73,726156.0,25.3338,25.3638,25.3263,25.3338,726156.0
2016-02-19 14:30:00,33.73,33.74,33.68,33.7,583307.0,25.3338,25.3413,25.2962,25.3112,583307.0
2016-02-19 15:00:00,33.69,33.74,33.69,33.73,783176.0,25.3037,25.3413,25.3037,25.3338,783176.0
2016-02-19 15:30:00,33.73,33.77,33.71,33.76,994178.0,25.3338,25.3638,25.3188,25.3563,994178.0
2016-02-22 09:30:00,33.99,34.17,33.98,34.14,432303.0,25.5291,25.6643,25.5216,25.6417,432303.0
2016-02-22 10:00:00,34.13,34.18,34.12,34.15,632563.0,25.6342,25.6718,25.6267,25.6492,632563.0
2016-02-22 10:30:00,34.16,34.19,34.11,34.13,405797.0,25.6567,25.6793,25.6192,25.6342,405797.0
2016-02-22 11:00:00,34.13,34.16,34.09,34.14,595388.0,25.6342,25.6567,25.6042,25.6417,595388.0
2016-02-22 11:30:00,34.14,34.16,34.1,34.13,761411.0,25.6417,25.6567,25.6117,25.6342,761411.0
2016-02-22 12:00:00,34.13,34.14,34.1,34.14,343623.0,25.6342,25.6417,25.6117,25.6417,343623.0
2016-02-22 12:30:00,34.13,34.15,34.09,34.09,379834.0,25.6342,25.6492,25.6042,25.6042,379834.0
2016-02-22 13:00:00,34.09,34.12,34.08,34.1,260332.0,25.6042,25.6267,25.5967,25.6117,260332.0
2016-02-22 13:30:00,34.09,34.15,34.09,34.14,324205.0,25.6042,25.6492,25.6042,25.6417,324205.0
2016-02-22 14:00:00,34.13,34.14,34.09,34.09,382760.0,25.6342,25.6417,25.6042,25.6042,382760.0
2016-02-22 14:30:00,34.1,34.11,34.07,34.1,589431.0,25.6117,25.6192,25.5891,25.6117,589431.0
2016-02-22 15:00:00,34.11,34.14,34.06,34.12,610601.0,25.6192,25.6417,25.5816,25.6267,610601.0
2016-02-22 15:30:00,34.13,34.16,34.1,34.16,1719426.0,25.6342,25.6567,25.6117,25.6567,1719426.0
2016-02-23 09:30:00,33.91,33.96,33.88,33.93,375903.0,25.469,25.5065,25.4464,25.484,375903.0
2016-02-23 10:00:00,33.93,33.96,33.8,33.86,495030.0,25.484,25.5065,25.3864,25.4314,495030.0
2016-02-23 10:30:00,33.87,33.89,33.72,33.74,486086.0,25.4389,25.454,25.3263,25.3413,486086.0
2016-02-23 11:00:00,33.74,33.75,33.65,33.68,515366.0,25.3413,25.3488,25.2737,25.2962,515366.0
2016-02-23 11:30:00,33.68,33.76,33.64,33.69,386401.0,25.2962,25.3563,25.2662,25.3037,386401.0
2016-02-23 12:00:00,33.7,33.7,33.64,33.69,293843.0,25.3112,25.3112,25.2662,25.3037,293843.0
2016-02-23 12:30:00,33.69,33.7,33.66,33.69,352205.0,25.3037,25.3112,25.2812,25.3037,352205.0
2016-02-23 13:00:00,33.7,33.7,33.66,33.67,481500.0,25.3112,25.3112,25.2812,25.2887,481500.0
2016-02-23 13:30:00,33.68,33.68,33.61,33.63,395093.0,25.2962,25.2962,25.2437,25.2587,395093.0
2016-02-23 14:00:00,33.64,33.69,33.63,33.66,434526.0,25.2662,25.3037,25.2587,25.2812,434526.0
2016-02-23 14:30:00,33.67,33.67,33.6,33.61,555401.0,25.2887,25.2887,25.2361,25.2437,555401.0
2016-02-23 15:00:00,33.61,33.62,33.55,33.55,1032757.0,25.2437,25.2512,25.1986,25.1986,1032757.0
2016-02-23 15:30:00,33.55,33.66,33.55,33.59,1038185.0,25.1986,25.2812,25.1986,25.2286,1038185.0
2016-02-24 09:30:00,33.06,33.08,32.93,32.96,423368.0,24.8306,24.8456,24.7329,24.7555,423368.0
2016-02-24 10:00:00,32.96,33.01,32.91,32.95,723662.0,24.7555,24.793,24.7179,24.7479,723662.0
2016-02-24 10:30:00,32.95,33.07,32.91,33.05,680718.0,24.7479,24.8381,24.7179,24.8231,680718.0
2016-02-24 11:00:00,33.06,33.08,32.98,33.02,584333.0,24.8306,24.8456,24.7705,24.8005,584333.0
2016-02-24 11:30:00,33.02,33.2,33.01,33.18,637398.0,24.8005,24.9357,24.793,24.9207,637398.0
2016-02-24 12:00:00,33.18,33.25,33.16,33.17,460655.0,24.9207,24.9733,24.9057,24.9132,460655.0
2016-02-24 12:30:00,33.16,33.21,33.13,33.18,310708.0,24.9057,24.9432,24.8831,24.9207,310708.0
2016-02-24 13:00:00,33.19,33.27,33.19,33.22,362750.0,24.9282,24.9883,24.9282,24.9507,362750.0
2016-02-24 13:30:00,33.23,33.25,33.19,33.23,946762.0,24.9582,24.9733,24.9282,24.9582,946762.0
2016-02-24 14:00:00,33.23,33.38,33.2,33.37,404567.0,24.9582,25.0709,24.9357,25.0634,404567.0
2016-02-24 14:30:00,33.37,33.4,33.35,33.38,732140.0,25.0634,25.0859,25.0484,25.0709,732140.0
2016-02-24 15:00:00,33.38,33.55,33.37,33.52,809557.0,25.0709,25.1986,25.0634,25.1761,809557.0
2016-02-24 15:30:00,33.53,33.55,33.46,33.5,2235566.0,25.1836,25.1986,25.131,25.161,2235566.0
2016-02-25 09:30:00,33.66,33.71,33.58,33.59,891577.0,25.2812,25.3188,25.2211,25.2286,891577.0
2016-02-25 10:00:00,33.58,33.68,33.53,33.68,616616.0,25.2211,25.2962,25.1836,25.2962,616616.0
2016-02-25 10:30:00,33.68,33.72,33.61,33.63,878785.0,25.2962,25.3263,25.2437,25.2587,878785.0
2016-02-25 11:00:00,33.62,33.65,33.56,33.64,439968.0,25.2512,25.2737,25.2061,25.2662,439968.0
2016-02-25 11:30:00,33.63,33.69,33.59,33.68,695060.0,25.2587,25.3037,25.2286,25.2962,695060.0
2016-02-25 12:00:00,33.68,33.69,33.64,33.66,576282.0,25.2962,25.3037,25.2662,25.2812,576282.0
2016-02-25 12:30:00,33.66,33.7,33.62,33.69,453896.0,25.2812,25.3112,25.2512,25.3037,453896.0
2016-02-25 13:00:00,33.68,33.75,33.68,33.75,316590.0,25.2962,25.3488,25.2962,25.3488,316590.0
2016-02-25 13:30:00,33.75,33.84,33.74,33.84,297783.0,25.3488,25.4164,25.3413,25.4164,297783.0
2016-02-25 14:00:00,33.83,33.86,33.8,33.82,702504.0,25.4089,25.4314,25.3864,25.4014,702504.0
2016-02-25 14:30:00,33.83,33.84,33.8,33.81,516158.0,25.4089,25.4164,25.3864,25.3939,516158.0
2016-02-25 15:00:00,33.81,33.88,33.81,33.84,555147.0,25.3939,25.4464,25.3939,25.4164,555147.0
2016-02-25 15:30:00,33.84,33.9,33.82,33.9,1285998.0,25.4164,25.4615,25.4014,25.4615,1285998.0
2016-02-26 09:30:00,34.02,34.08,33.97,33.98,757556.0,25.5516,25.5967,25.514,25.5216,757556.0
2016-02-26 10:00:00,33.97,33.99,33.9,33.95,475348.0,25.514,25.5291,25.4615,25.499,475348.0
2016-02-26 10:30:00,33.94,34.04,33.94,33.99,294410.0,25.4915,25.5666,25.4915,25.5291,294410.0
2016-02-26 11:00:00,34.0,34.04,33.93,33.94,309315.0,25.5366,25.5666,25.484,25.4915,309315.0
2016-02-26 11:30:00,33.93,33.95,33.89,33.91,459608.0,25.484,25.499,25.454,25.469,459608.0
2016-02-26 12:00:00,33.9,33.91,33.84,33.9,313129.0,25.4615,25.469,25.4164,25.4615,313129.0
2016-02-26 12:30:00,33.9,33.93,33.86,33.91,383923.0,25.4615,25.484,25.4314,25.469,383923.0
2016-02-26 13:00:00,33.91,33.94,33.87,33.88,183552.0,25.469,25.4915,25.4389,25.4464,183552.0
2016-02-26 13:30:00,33.87,33.89,33.79,33.82,479604.0,25.4389,25.454,25.3788,25.4014,479604.0
2016-02-26 14:00:00,33.82,33.84,33.79,33.82,371611.0,25.4014,25.4164,25.3788,25.4014,371611.0
2016-02-26 14:30:00,33.82,33.83,33.73,33.77,498900.0,25.4014,25.4089,25.3338,25.3638,498900.0
2016-02-26 15:00:00,33.76,33.83,33.75,33.77,553689.0,25.3563,25.4089,25.3488,25.3638,553689.0
2016-02-26 15:30:00,33.77,33.82,33.77,33.78,606659.0,25.3638,25.4014,25.3638,25.3713,606659.0
2016-02-29 09:30:00,33.73,33.8,33.64,33.72,425264.0,25.3338,25.3864,25.2662,25.3263,425264.0
2016-02-29 10:00:00,33.72,33.73,33.64,33.65,1684443.0,25.3263,25.3338,25.2662,25.2737,1684443.0
2016-02-29 10:30:00,33.65,33.77,33.64,33.75,382287.0,25.2737,25.3638,25.2662,25.3488,382287.0
2016-02-29 11:00:00,33.75,33.89,33.75,33.8,401363.0,25.3488,25.454,25.3488,25.3864,401363.0
2016-02-29 11:30:00,33.8,33.92,33.79,33.87,516108.0,25.3864,25.4765,25.3788,25.4389,516108.0
2016-02-29 12:00:00,33.86,33.88,33.82,33.84,351100.0,25.4314,25.4464,25.4014,25.4164,351100.0
2016-02-29 12:30:00,33.84,33.87,33.82,33.86,242879.0,25.4164,25.4389,25.4014,25.4314,242879.0
2016-02-29 13:00:00,33.87,33.87,33.82,33.82,373622.0,25.4389,25.4389,25.4014,25.4014,373622.0
2016-02-29 13:30:00,33.82,33.83,33.8,33.83,249480.0,25.4014,25.4089,25.3864,25.4089,249480.0
2016-02-29 14:00:00,33.83,33.83,33.7,33.75,536863.0,25.4089,25.4089,25.3112,25.3488,536863.0
2016-02-29 14:30:00,33.75,33.76,33.69,33.7,582719.0,25.3488,25.3563,25.3037,25.3112,582719.0
2016-02-29 15:00:00,33.7,33.7,33.62,33.69,456225.0,25.3112,25.3112,25.2512,25.3037,456225.0
2016-02-29 15:30:00,33.69,33.71,33.61,33.62,3640089.0,25.3037,25.3188,25.2437,25.2512,3640089.0
2016-03-01 09:30:00,34.09,34.13,34.02,34.1,616789.0,25.6042,25.6342,25.5516,25.6117,616789.0
2016-03-01 10:00:00,34.11,34.21,34.07,34.2,486704.0,25.6192,25.6943,25.5891,25.6868,486704.0
2016-03-01 10:30:00,34.2,34.25,34.18,34.21,476415.0,25.6868,25.7243,25.6718,25.6943,476415.0
2016-03-01 11:00:00,34.2,34.32,34.2,34.29,516853.0,25.6868,25.7769,25.6868,25.7544,516853.0
2016-03-01 11:30:00,34.29,34.38,34.29,34.37,461774.0,25.7544,25.822,25.7544,25.8145,461774.0
2016-03-01 12:00:00,34.37,34.45,34.36,34.41,554133.0,25.8145,25.8746,25.807,25.8445,554133.0
2016-03-01 12:30:00,34.41,34.44,34.4,34.43,194341.0,25.8445,25.867,25.837,25.8595,194341.0
2016-03-01 13:00:00,34.44,34.47,34.39,34.45,309927.0,25.867,25.8896,25.8295,25.8746,309927.0
2016-03-01 13:30:00,34.45,34.49,34.44,34.46,343464.0,25.8746,25.9046,25.867,25.8821,343464.0
2016-03-01 14:00:00,34.45,34.48,34.42,34.46,413296.0,25.8746,25.8971,25.852,25.8821,413296.0
2016-03-01 14:30:00,34.45,34.51,34.43,34.5,693793.0,25.8746,25.9196,25.8595,25.9121,693793.0
2016-03-01 15:00:00,34.51,34.52,34.47,34.48,468259.0,25.9196,25.9271,25.8896,25.8971,468259.0
2016-03-01 15:30:00,34.48,34.49,34.44,34.49,764355.0,25.8971,25.9046,25.867,25.9046,764355.0
2016-03-02 09:30:00,34.45,34.52,34.42,34.43,605678.0,25.8746,25.9271,25.852,25.8595,605678.0
2016-03-02 10:00:00,34.43,34.56,34.42,34.52,519041.0,25.8595,25.9572,25.852,25.9271,519041.0
2016-03-02 10:30:00,34.52,34.54,34.39,34.53,904197.0,25.9271,25.9422,25.8295,25.9346,904197.0
2016-03-02 11:00:00,34.53,34.63,34.51,34.63,580874.0,25.9346,26.0098,25.9196,26.0098,580874.0
2016-03-02 11:30:00,34.63,34.66,34.55,34.56,544508.0,26.0098,26.0323,25.9497,25.9572,544508.0
2016-03-02 12:00:00,34.56,34.57,34.52,34.55,518434.0,25.9572,25.9647,25.9271,25.9497,518434.0
2016-03-02 12:30:00,34.54,34.62,34.53,34.62,366518.0,25.9422,26.0022,25.9346,26.0022,366518.0
2016-03-02 13:00:00,34.62,34.67,34.59,34.66,1898635.0,26.0022,26.0398,25.9797,26.0323,1898635.0
2016-03-02 13:30:00,34.66,34.68,34.62,34.63,605719.0,26.0323,26.0473,26.0022,26.0098,605719.0
2016-03-02 14:00:00,34.62,34.67,34.59,34.65,576786.0,26.0022,26.0398,25.9797,26.0248,576786.0
2016-03-02 14:30:00,34.65,34.7,34.64,34.68,476616.0,26.0248,26.0623,26.0173,26.0473,476616.0
2016-03-02 15:00:00,34.67,34.7,34.63,34.66,640876.0,26.0398,26.0623,26.0098,26.0323,640876.0
2016-03-02 15:30:00,34.66,34.74,34.64,34.73,1161369.0,26.0323,26.0924,26.0173,26.0849,1161369.0
2016-03-03 09:30:00,34.83,34.89,34.81,34.86,454969.0,26.16,26.205,26.1449,26.1825,454969.0
2016-03-03 10:00:00,34.87,34.89,34.81,34.87,545216.0,26.19,26.205,26.1449,26.19,545216.0
2016-03-03 10:30:00,34.88,34.98,34.88,34.97,861878.0,26.1975,26.2726,26.1975,26.2651,861878.0
2016-03-03 11:00:00,34.96,35.0,34.91,34.93,348993.0,26.2576,26.2876,26.2201,26.2351,348993.0
2016-03-03 11:30:00,34.92,34.98,34.9,34.95,419581.0,26.2276,26.2726,26.2125,26.2501,419581.0
2016-03-03 12:00:00,34.95,34.97,34.9,34.9,399544.0,26.2501,26.2651,26.2125,26.2125,399544.0
2016-03-03 12:30:00,34.9,34.98,34.9,34.96,162153.0,26.2125,26.2726,26.2125,26.2576,162153.0
2016-03-03 13:00:00,34.97,35.03,34.97,35.0,242095.0,26.2651,26.3102,26.2651,26.2876,242095.0
2016-03-03 13:30:00,35.0,35.06,34.99,35.05,425520.0,26.2876,26.3327,26.2801,26.3252,425520.0
2016-03-03 14:00:00,35.04,35.06,35.01,35.03,291388.0,26.3177,26.3327,26.2952,26.3102,291388.0
2016-03-03 14:30:00,35.02,35.05,35.0,35.04,315478.0,26.3027,26.3252,26.2876,26.3177,315478.0
2016-03-03 15:00:00,35.04,35.07,35.01,35.05,713925.0,26.3177,26.3402,26.2952,26.3252,713925.0
2016-03-03 15:30:00,35.05,35.11,35.04,35.09,1408570.0,26.3252,26.3703,26.3177,26.3552,1408570.0
2016-03-04 09:30:00,35.34,35.35,35.27,35.3,514998.0,26.543,26.5505,26.4904,26.513,514998.0
2016-03-04 10:00:00,35.31,35.37,35.27,35.36,745116.0,26.5205,26.5655,26.4904,26.558,745116.0
2016-03-04 10:30:00,35.36,35.42,35.33,35.42,817908.0,26.558,26.6031,26.5355,26.6031,817908.0
2016-03-04 11:00:00,35.42,35.5,35.41,35.46,637222.0,26.6031,26.6632,26.5956,26.6331,637222.0
2016-03-04 11:30:00,35.46,35.51,35.44,35.48,321139.0,26.6331,26.6707,26.6181,26.6482,321139.0
2016-03-04 12:00:00,35.48,35.5,35.43,35.44,414431.0,26.6482,26.6632,26.6106,26.6181,414431.0
2016-03-04 12:30:00,35.44,35.5,35.44,35.47,306134.0,26.6181,26.6632,26.6181,26.6407,306134.0
2016-03-04 13:00:00,35.47,35.49,35.43,35.48,252306.0,26.6407,26.6557,26.6106,26.6482,252306.0
2016-03-04 13:30:00,35.49,35.55,35.46,35.54,331711.0,26.6557,26.7007,26.6331,26.6932,331711.0
2016-03-04 14:00:00,35.54,35.54,35.43,35.44,668877.0,26.6932,26.6932,26.6106,26.6181,668877.0
2016-03-04 14:30:00,35.44,35.45,35.33,35.37,610098.0,26.6181,26.6256,26.5355,26.5655,610098.0
2016-03-04 15:00:00,35.36,35.43,35.31,35.41,915633.0,26.558,26.6106,26.5205,26.5956,915633.0
2016-03-04 15:30:00,35.41,35.44,35.36,35.37,948418.0,26.5956,26.6181,26.558,26.5655,948418.0
2016-03-07 09:30:00,35.02,35.1,34.99,35.04,736928.0,26.3027,26.3628,26.2801,26.3177,736928.0
2016-03-07 10:00:00,35.03,35.18,35.02,35.14,1013845.0,26.3102,26.4228,26.3027,26.3928,1013845.0
2016-03-07 10:30:00,35.14,35.26,35.13,35.23,713935.0,26.3928,26.4829,26.3853,26.4604,713935.0
2016-03-07 11:00:00,35.23,35.3,35.2,35.29,858207.0,26.4604,26.513,26.4379,26.5055,858207.0
2016-03-07 11:30:00,35.29,35.4,35.28,35.36,507275.0,26.5055,26.5881,26.4979,26.558,507275.0
2016-03-07 12:00:00,35.36,35.41,35.35,35.41,560279.0,26.558,26.5956,26.5505,26.5956,560279.0
2016-03-07 12:30:00,35.4,35.45,35.39,35.44,834446.0,26.5881,26.6256,26.5806,26.6181,834446.0
2016-03-07 13:00:00,35.44,35.46,35.38,35.39,3043991.0,26.6181,26.6331,26.5731,26.5806,3043991.0
2016-03-07 13:30:00,35.38,35.38,35.33,35.37,476510.0,26.5731,26.5731,26.5355,26.5655,476510.0
2016-03-07 14:00:00,35.36,35.38,35.29,35.3,1065083.0,26.558,26.5731,26.5055,26.513,1065083.0
2016-03-07 14:30:00,35.3,35.3,35.23,35.28,613489.0,26.513,26.513,26.4604,26.4979,613489.0
2016-03-07 15:00:00,35.29,35.35,35.23,35.33,733027.0,26.5055,26.5505,26.4604,26.5355,733027.0
2016-03-07 15:30:00,35.34,35.38,35.32,35.36,1257161.0,26.543,26.5731,26.528,26.558,1257161.0
2016-03-08 09:30:00,35.15,35.17,35.03,35.06,766281.0,26.4003,26.4153,26.3102,26.3327,766281.0
2016-03-08 10:00:00,35.05,35.11,34.97,34.98,537479.0,26.3252,26.3703,26.2651,26.2726,537479.0
2016-03-08 10:30:00,34.97,35.04,34.93,34.95,439333.0,26.2651,26.3177,26.2351,26.2501,439333.0
2016-03-08 11:00:00,34.95,35.08,34.94,35.04,688067.0,26.2501,26.3477,26.2426,26.3177,688067.0
2016-03-08 11:30:00,35.04,35.08,35.0,35.07,702230.0,26.3177,26.3477,26.2876,26.3402,702230.0
2016-03-08 12:00:00,35.07,35.14,35.04,35.11,395199.0,26.3402,26.3928,26.3177,26.3703,395199.0
2016-03-08 12:30:00,35.11,35.13,35.05,35.09,597312.0,26.3703,26.3853,26.3252,26.3552,597312.0
2016-03-08 13:00:00,35.09,35.11,35.04,35.09,428310.0,26.3552,26.3703,26.3177,26.3552,428310.0
2016-03-08 13:30:00,35.09,35.13,35.07,35.09,373520.0,26.3552,26.3853,26.3402,26.3552,373520.0
2016-03-08 14:00:00,35.08,35.12,35.05,35.06,451466.0,26.3477,26.3778,26.3252,26.3327,451466.0
2016-03-08 14:30:00,35.06,35.08,35.01,35.05,388886.0,26.3327,26.3477,26.2952,26.3252,388886.0
2016-03-08 15:00:00,35.04,35.06,34.97,34.97,738475.0,26.3177,26.3327,26.2651,26.2651,738475.0
2016-03-08 15:30:00,34.97,35.0,34.91,34.95,866240.0,26.2651,26.2876,26.2201,26.2501,866240.0
2016-03-09 09:30:00,35.09,35.16,35.05,35.1,434455.0,26.3552,26.4078,26.3252,26.3628,434455.0
2016-03-09 10:00:00,35.1,35.12,35.01,35.02,562396.0,26.3628,26.3778,26.2952,26.3027,562396.0
2016-03-09 10:30:00,35.03,35.18,35.02,35.06,574991.0,26.3102,26.4228,26.3027,26.3327,574991.0
2016-03-09 11:00:00,35.07,35.18,35.07,35.18,503194.0,26.3402,26.4228,26.3402,26.4228,503194.0
2016-03-09 11:30:00,35.18,35.2,35.12,35.19,378468.0,26.4228,26.4379,26.3778,26.4304,378468.0
2016-03-09 12:00:00,35.2,35.2,35.15,35.17,282362.0,26.4379,26.4379,26.4003,26.4153,282362.0
2016-03-09 12:30:00,35.18,35.19,35.1,35.11,331512.0,26.4228,26.4304,26.3628,26.3703,331512.0
2016-03-09 13:00:00,35.1,35.12,35.06,35.07,350456.0,26.3628,26.3778,26.3327,26.3402,350456.0
2016-03-09 13:30:00,35.08,35.14,35.07,35.13,528335.0,26.3477,26.3928,26.3402,26.3853,528335.0
2016-03-09 14:00:00,35.14,35.14,35.1,35.13,330088.0,26.3928,26.3928,26.3628,26.3853,330088.0
2016-03-09 14:30:00,35.14,35.14,35.09,35.11,361848.0,26.3928,26.3928,26.3552,26.3703,361848.0
2016-03-09 15:00:00,35.1,35.11,35.05,35.08,279877.0,26.3628,26.3703,26.3252,26.3477,279877.0
2016-03-09 15:30:00,35.08,35.11,35.05,35.11,566364.0,26.3477,26.3703,26.3252,26.3703,566364.0
2016-03-10 09:30:00,35.41,35.54,35.34,35.54,859027.0,26.5956,26.6932,26.543,26.6932,859027.0
2016-03-10 10:00:00,35.54,35.6,35.5,35.52,829285.0,26.6932,26.7383,26.6632,26.6782,829285.0
2016-03-10 10:30:00,35.51,35.53,35.18,35.2,1400827.0,26.6707,26.6857,26.4228,26.4379,1400827.0
2016-03-10 11:00:00,35.2,35.22,34.99,35.02,976543.0,26.4379,26.4529,26.2801,26.3027,976543.0
2016-03-10 11:30:00,35.02,35.06,34.95,35.02,818078.0,26.3027,26.3327,26.2501,26.3027,818078.0
2016-03-10 12:00:00,35.02,35.07,34.95,34.97,348505.0,26.3027,26.3402,26.2501,26.2651,348505.0
2016-03-10 12:30:00,34.97,34.99,34.79,34.87,840868.0,26.2651,26.2801,26.1299,26.19,840868.0
2016-03-10 13:00:00,34.88,34.95,34.81,34.94,19326385.0,26.1975,26.2501,26.1449,26.2426,19326385.0
2016-03-10 13:30:00,34.94,34.97,34.89,34.91,341196.0,26.2426,26.2651,26.205,26.2201,341196.0
2016-03-10 14:00:00,34.9,34.99,34.85,34.98,489508.0,26.2125,26.2801,26.175,26.2726,489508.0
2016-03-10 14:30:00,34.98,35.11,34.96,35.04,684033.0,26.2726,26.3703,26.2576,26.3177,684033.0
2016-03-10 15:00:00,35.04,35.15,35.01,35.13,702256.0,26.3177,26.4003,26.2952,26.3853,702256.0
2016-03-10 15:30:00,35.13,35.15,35.04,35.07,897696.0,26.3853,26.4003,26.3177,26.3402,897696.0
2016-03-11 09:30:00,35.73,35.78,35.69,35.75,445237.0,26.8359,26.8735,26.8059,26.851,445237.0
2016-03-11 10:00:00,35.75,35.8,35.72,35.79,553004.0,26.851,26.8885,26.8284,26.881,553004.0
2016-03-11 10:30:00,35.79,35.86,35.77,35.81,532327.0,26.881,26.9336,26.866,26.896,532327.0
2016-03-11 11:00:00,35.8,35.91,35.8,35.89,265783.0,26.8885,26.9711,26.8885,26.9561,265783.0
2016-03-11 11:30:00,35.9,35.98,35.87,35.95,366274.0,26.9636,27.0237,26.9411,27.0012,366274.0
2016-03-11 12:00:00,35.95,35.96,35.92,35.95,304756.0,27.0012,27.0087,26.9786,27.0012,304756.0
2016-03-11 12:30:00,35.95,35.98,35.91,35.92,284080.0,27.0012,27.0237,26.9711,26.9786,284080.0
2016-03-11 13:00:00,35.93,35.93,35.88,35.91,190256.0,26.9861,26.9861,26.9486,26.9711,190256.0
2016-03-11 13:30:00,35.91,35.95,35.88,35.94,323613.0,26.9711,27.0012,26.9486,26.9937,323613.0
2016-03-11 14:00:00,35.94,35.96,35.92,35.92,371256.0,26.9937,27.0087,26.9786,26.9786,371256.0
2016-03-11 14:30:00,35.93,35.94,35.9,35.91,338332.0,26.9861,26.9937,26.9636,26.9711,338332.0
2016-03-11 15:00:00,35.91,35.99,35.91,35.97,700965.0,26.9711,27.0312,26.9711,27.0162,700965.0
2016-03-11 15:30:00,35.96,36.0,35.94,35.98,916881.0,27.0087,27.0387,26.9937,27.0237,916881.0
2016-03-14 09:30:00,35.89,35.93,35.82,35.82,338059.0,26.9561,26.9861,26.9035,26.9035,338059.0
2016-03-14 10:00:00,35.83,35.9,35.81,35.89,789110.0,26.911,26.9636,26.896,26.9561,789110.0
2016-03-14 10:30:00,35.89,35.97,35.87,35.89,512945.0,26.9561,27.0162,26.9411,26.9561,512945.0
2016-03-14 11:00:00,35.88,35.96,35.87,35.92,462589.0,26.9486,27.0087,26.9411,26.9786,462589.0
2016-03-14 11:30:00,35.91,35.93,35.87,35.9,615656.0,26.9711,26.9861,26.9411,26.9636,615656.0
2016-03-14 12:00:00,35.9,35.97,35.89,35.94,609597.0,26.9636,27.0162,26.9561,26.9937,609597.0
2016-03-14 12:30:00,35.94,35.97,35.93,35.97,334388.0,26.9937,27.0162,26.9861,27.0162,334388.0
2016-03-14 13:00:00,35.97,35.98,35.94,35.96,245537.0,27.0162,27.0237,26.9937,27.0087,245537.0
2016-03-14 13:30:00,35.96,35.98,35.93,35.93,202781.0,27.0087,27.0237,26.9861,26.9861,202781.0
2016-03-14 14:00:00,35.93,35.94,35.9,35.94,318226.0,26.9861,26.9937,26.9636,26.9937,318226.0
2016-03-14 14:30:00,35.94,35.98,35.93,35.97,430512.0,26.9937,27.0237,26.9861,27.0162,430512.0
2016-03-14 15:00:00,35.97,35.99,35.95,35.98,385509.0,27.0162,27.0312,27.0012,27.0237,385509.0
2016-03-14 15:30:00,35.97,35.98,35.89,35.89,580844.0,27.0162,27.0237,26.9561,26.9561,580844.0
2016-03-15 09:30:00,35.37,35.44,35.28,35.3,368724.0,26.6834,26.7362,26.6155,26.6306,368724.0
2016-03-15 10:00:00,35.31,35.35,35.26,35.34,443825.0,26.6382,26.6683,26.6004,26.6608,443825.0
2016-03-15 10:30:00,35.35,35.37,35.26,35.27,243844.0,26.6683,26.6834,26.6004,26.608,243844.0
2016-03-15 11:00:00,35.27,35.34,35.24,35.33,377312.0,26.608,26.6608,26.5854,26.6533,377312.0
2016-03-15 11:30:00,35.33,35.35,35.3,35.32,597130.0,26.6533,26.6683,26.6306,26.6457,597130.0
2016-03-15 12:00:00,35.33,35.34,35.29,35.33,225664.0,26.6533,26.6608,26.6231,26.6533,225664.0
2016-03-15 12:30:00,35.34,35.35,35.26,35.26,282394.0,26.6608,26.6683,26.6004,26.6004,282394.0
2016-03-15 13:00:00,35.27,35.33,35.26,35.33,221178.0,26.608,26.6533,26.6004,26.6533,221178.0
2016-03-15 13:30:00,35.33,35.36,35.32,35.36,193316.0,26.6533,26.6759,26.6457,26.6759,193316.0
2016-03-15 14:00:00,35.36,35.37,35.33,35.34,389887.0,26.6759,26.6834,26.6533,26.6608,389887.0
2016-03-15 14:30:00,35.34,35.35,35.31,35.33,446242.0,26.6608,26.6683,26.6382,26.6533,446242.0
2016-03-15 15:00:00,35.33,35.39,35.32,35.39,636343.0,26.6533,26.6985,26.6457,26.6985,636343.0
2016-03-15 15:30:00,35.38,35.39,35.35,35.37,585157.0,26.691,26.6985,26.6683,26.6834,585157.0
2016-03-16 09:30:00,35.17,35.25,35.17,35.22,530287.0,26.5326,26.5929,26.5326,26.5703,530287.0
2016-03-16 10:00:00,35.22,35.29,35.21,35.26,428976.0,26.5703,26.6231,26.5627,26.6004,428976.0
2016-03-16 10:30:00,35.26,35.31,35.22,35.29,387732.0,26.6004,26.6382,26.5703,26.6231,387732.0
2016-03-16 11:00:00,35.29,35.31,35.26,35.29,422976.0,26.6231,26.6382,26.6004,26.6231,422976.0
2016-03-16 11:30:00,35.28,35.31,35.26,35.3,597161.0,26.6155,26.6382,26.6004,26.6306,597161.0
2016-03-16 12:00:00,35.3,35.32,35.28,35.31,310489.0,26.6306,26.6457,26.6155,26.6382,310489.0
2016-03-16 12:30:00,35.31,35.32,35.23,35.26,245684.0,26.6382,26.6457,26.5778,26.6004,245684.0
2016-03-16 13:00:00,35.25,35.27,35.21,35.22,265507.0,26.5929,26.608,26.5627,26.5703,265507.0
2016-03-16 13:30:00,35.22,35.26,35.21,35.26,184987.0,26.5703,26.6004,26.5627,26.6004,184987.0
2016-03-16 14:00:00,35.27,35.65,35.26,35.64,1279503.0,26.608,26.8947,26.6004,26.8871,1279503.0
2016-03-16 14:30:00,35.64,35.76,35.55,35.6,797732.0,26.8871,26.9777,26.8192,26.8569,797732.0
2016-03-16 15:00:00,35.59,35.73,35.58,35.7,1502751.0,26.8494,26.955,26.8419,26.9324,1502751.0
2016-03-16 15:30:00,35.7,35.79,35.69,35.76,960421.0,26.9324,27.0003,26.9248,26.9777,960421.0
2016-03-17 09:30:00,35.82,35.87,35.7,35.82,366255.0,27.0229,27.0606,26.9324,27.0229,366255.0
2016-03-17 10:00:00,35.82,35.87,35.79,35.83,370727.0,27.0229,27.0606,27.0003,27.0305,370727.0
2016-03-17 10:30:00,35.82,35.97,35.81,35.97,421996.0,27.0229,27.1361,27.0154,27.1361,421996.0
2016-03-17 11:00:00,35.97,35.99,35.91,35.96,502271.0,27.1361,27.1512,27.0908,27.1285,502271.0
2016-03-17 11:30:00,35.96,35.99,35.91,35.99,262765.0,27.1285,27.1512,27.0908,27.1512,262765.0
2016-03-17 12:00:00,36.0,36.06,35.97,36.05,539781.0,27.1587,27.204,27.1361,27.1964,539781.0
2016-03-17 12:30:00,36.06,36.11,36.05,36.09,808864.0,27.204,27.2417,27.1964,27.2266,808864.0
2016-03-17 13:00:00,36.1,36.11,36.02,36.04,382724.0,27.2342,27.2417,27.1738,27.1889,382724.0
2016-03-17 13:30:00,36.03,36.13,36.03,36.12,860909.0,27.1813,27.2568,27.1813,27.2492,860909.0
2016-03-17 14:00:00,36.12,36.17,36.1,36.12,295247.0,27.2492,27.287,27.2342,27.2492,295247.0
2016-03-17 14:30:00,36.12,36.15,36.09,36.09,406300.0,27.2492,27.2719,27.2266,27.2266,406300.0
2016-03-17 15:00:00,36.09,36.14,36.07,36.13,499970.0,27.2266,27.2643,27.2115,27.2568,499970.0
2016-03-17 15:30:00,36.14,36.15,36.07,36.08,757428.0,27.2643,27.2719,27.2115,27.2191,757428.0
2016-03-18 09:30:00,36.06,36.07,36.01,36.05,511483.0,27.204,27.2115,27.1663,27.1964,511483.0
2016-03-18 10:00:00,36.06,36.14,36.04,36.07,855394.0,27.204,27.2643,27.1889,27.2115,855394.0
2016-03-18 10:30:00,36.08,36.13,36.07,36.09,516547.0,27.2191,27.2568,27.2115,27.2266,516547.0
2016-03-18 11:00:00,36.09,36.12,36.06,36.07,747486.0,27.2266,27.2492,27.204,27.2115,747486.0
2016-03-18 11:30:00,36.07,36.11,36.04,36.09,464624.0,27.2115,27.2417,27.1889,27.2266,464624.0
2016-03-18 12:00:00,36.09,36.12,36.07,36.11,493198.0,27.2266,27.2492,27.2115,27.2417,493198.0
2016-03-18 12:30:00,36.1,36.1,36.03,36.08,321378.0,27.2342,27.2342,27.1813,27.2191,321378.0
2016-03-18 13:00:00,36.08,36.08,35.98,36.01,314100.0,27.2191,27.2191,27.1436,27.1663,314100.0
2016-03-18 13:30:00,36.01,36.03,35.96,36.01,451831.0,27.1663,27.1813,27.1285,27.1663,451831.0
2016-03-18 14:00:00,36.01,36.04,35.99,36.0,454553.0,27.1663,27.1889,27.1512,27.1587,454553.0
2016-03-18 14:30:00,35.99,36.02,35.97,35.98,427954.0,27.1512,27.1738,27.1361,27.1436,427954.0
2016-03-18 15:00:00,35.98,36.06,35.98,36.04,378743.0,27.1436,27.204,27.1436,27.1889,378743.0
2016-03-18 15:30:00,36.04,36.06,36.02,36.02,776669.0,27.1889,27.204,27.1738,27.1738,776669.0
2016-03-21 09:30:00,35.93,36.02,35.9,35.98,430140.0,27.1059,27.1738,27.0833,27.1436,430140.0
2016-03-21 10:00:00,35.98,36.01,35.87,35.9,403397.0,27.1436,27.1663,27.0606,27.0833,403397.0
2016-03-21 10:30:00,35.9,35.93,35.84,35.87,1125320.0,27.0833,27.1059,27.038,27.0606,1125320.0
2016-03-21 11:00:00,35.88,36.0,35.86,35.97,452977.0,27.0682,27.1587,27.0531,27.1361,452977.0
2016-03-21 11:30:00,35.98,36.01,35.93,35.94,504652.0,27.1436,27.1663,27.1059,27.1134,504652.0
2016-03-21 12:00:00,35.93,35.95,35.9,35.93,273543.0,27.1059,27.121,27.0833,27.1059,273543.0
2016-03-21 12:30:00,35.93,35.97,35.89,35.93,442710.0,27.1059,27.1361,27.0757,27.1059,442710.0
2016-03-21 13:00:00,35.93,35.99,35.91,35.98,219607.0,27.1059,27.1512,27.0908,27.1436,219607.0
2016-03-21 13:30:00,35.98,35.99,35.94,35.97,241317.0,27.1436,27.1512,27.1134,27.1361,241317.0
2016-03-21 14:00:00,35.98,36.02,35.96,36.0,506147.0,27.1436,27.1738,27.1285,27.1587,506147.0
2016-03-21 14:30:00,36.0,36.02,35.99,36.01,345069.0,27.1587,27.1738,27.1512,27.1663,345069.0
2016-03-21 15:00:00,36.01,36.01,35.97,35.98,291117.0,27.1663,27.1663,27.1361,27.1436,291117.0
2016-03-21 15:30:00,35.98,35.99,35.93,35.95,567313.0,27.1436,27.1512,27.1059,27.121,567313.0
2016-03-22 09:30:00,35.71,35.78,35.68,35.77,438790.0,26.9399,26.9927,26.9173,26.9852,438790.0
2016-03-22 10:00:00,35.77,35.86,35.74,35.84,700820.0,26.9852,27.0531,26.9626,27.038,700820.0
2016-03-22 10:30:00,35.85,35.89,35.82,35.84,398189.0,27.0455,27.0757,27.0229,27.038,398189.0
2016-03-22 11:00:00,35.84,35.91,35.82,35.88,255893.0,27.038,27.0908,27.0229,27.0682,255893.0
2016-03-22 11:30:00,35.88,35.88,35.81,35.83,328281.0,27.0682,27.0682,27.0154,27.0305,328281.0
2016-03-22 12:00:00,35.83,35.92,35.82,35.91,264789.0,27.0305,27.0984,27.0229,27.0908,264789.0
2016-03-22 12:30:00,35.91,35.96,35.9,35.94,359072.0,27.0908,27.1285,27.0833,27.1134,359072.0
2016-03-22 13:00:00,35.95,35.96,35.92,35.96,134994.0,27.121,27.1285,27.0984,27.1285,134994.0
2016-03-22 13:30:00,35.95,35.96,35.92,35.94,244484.0,27.121,27.1285,27.0984,27.1134,244484.0
2016-03-22 14:00:00,35.95,35.96,35.92,35.95,472895.0,27.121,27.1285,27.0984,27.121,472895.0
2016-03-22 14:30:00,35.95,35.98,35.92,35.93,286007.0,27.121,27.1436,27.0984,27.1059,286007.0
2016-03-22 15:00:00,35.93,35.93,35.87,35.9,412571.0,27.1059,27.1059,27.0606,27.0833,412571.0
2016-03-22 15:30:00,35.9,35.93,35.88,35.9,779054.0,27.0833,27.1059,27.0682,27.0833,779054.0
2016-03-23 09:30:00,35.8,35.84,35.7,35.7,472836.0,27.0078,27.038,26.9324,26.9324,472836.0
2016-03-23 10:00:00,35.7,35.73,35.64,35.7,387220.0,26.9324,26.955,26.8871,26.9324,387220.0
2016-03-23 10:30:00,35.69,35.73,35.61,35.65,309707.0,26.9248,26.955,26.8645,26.8947,309707.0
2016-03-23 11:00:00,35.64,35.66,35.58,35.6,425529.0,26.8871,26.9022,26.8419,26.8569,425529.0
2016-03-23 11:30:00,35.59,35.61,35.54,35.59,497091.0,26.8494,26.8645,26.8117,26.8494,497091.0
2016-03-23 12:00:00,35.59,35.64,35.58,35.64,320690.0,26.8494,26.8871,26.8419,26.8871,320690.0
2016-03-23 12:30:00,35.64,35.66,35.59,35.62,253513.0,26.8871,26.9022,26.8494,26.872,253513.0
2016-03-23 13:00:00,35.61,35.63,35.59,35.61,405278.0,26.8645,26.8796,26.8494,26.8645,405278.0
2016-03-23 13:30:00,35.61,35.62,35.58,35.61,349782.0,26.8645,26.872,26.8419,26.8645,349782.0
2016-03-23 14:00:00,35.61,35.66,35.58,35.59,308116.0,26.8645,26.9022,26.8419,26.8494,308116.0
2016-03-23 14:30:00,35.59,35.61,35.5,35.5,348500.0,26.8494,26.8645,26.7815,26.7815,348500.0
2016-03-23 15:00:00,35.51,35.52,35.48,35.5,372571.0,26.789,26.7966,26.7664,26.7815,372571.0
2016-03-23 15:30:00,35.51,35.54,35.5,35.51,701134.0,26.789,26.8117,26.7815,26.789,701134.0
2016-03-24 09:30:00,35.13,35.17,35.06,35.15,850564.0,26.5024,26.5326,26.4496,26.5175,850564.0
2016-03-24 10:00:00,35.15,35.16,35.1,35.11,512799.0,26.5175,26.525,26.4797,26.4873,512799.0
2016-03-24 10:30:00,35.12,35.23,35.11,35.23,619658.0,26.4948,26.5778,26.4873,26.5778,619658.0
2016-03-24 11:00:00,35.23,35.25,35.14,35.16,259788.0,26.5778,26.5929,26.5099,26.525,259788.0
2016-03-24 11:30:00,35.15,35.19,35.14,35.16,342123.0,26.5175,26.5476,26.5099,26.525,342123.0
2016-03-24 12:00:00,35.18,35.22,35.13,35.19,335775.0,26.5401,26.5703,26.5024,26.5476,335775.0
2016-03-24 12:30:00,35.18,35.19,35.09,35.13,315485.0,26.5401,26.5476,26.4722,26.5024,315485.0
2016-03-24 13:00:00,35.13,35.2,35.12,35.2,301513.0,26.5024,26.5552,26.4948,26.5552,301513.0
2016-03-24 13:30:00,35.19,35.23,35.17,35.23,252973.0,26.5476,26.5778,26.5326,26.5778,252973.0
2016-03-24 14:00:00,35.22,35.23,35.18,35.2,322331.0,26.5703,26.5778,26.5401,26.5552,322331.0
2016-03-24 14:30:00,35.21,35.25,35.2,35.24,225447.0,26.5627,26.5929,26.5552,26.5854,225447.0
2016-03-24 15:00:00,35.23,35.26,35.21,35.25,369181.0,26.5778,26.6004,26.5627,26.5929,369181.0
2016-03-24 15:30:00,35.26,35.3,35.24,35.3,952596.0,26.6004,26.6306,26.5854,26.6306,952596.0
2016-03-28 09:30:00,35.59,35.65,35.47,35.5,552699.0,26.8494,26.8947,26.7589,26.7815,552699.0
2016-03-28 10:00:00,35.51,35.53,35.46,35.52,434519.0,26.789,26.8041,26.7513,26.7966,434519.0
2016-03-28 10:30:00,35.51,35.51,35.42,35.47,522829.0,26.789,26.789,26.7212,26.7589,522829.0
2016-03-28 11:00:00,35.46,35.49,35.43,35.48,495406.0,26.7513,26.774,26.7287,26.7664,495406.0
2016-03-28 11:30:00,35.48,35.5,35.46,35.5,366499.0,26.7664,26.7815,26.7513,26.7815,366499.0
2016-03-28 12:00:00,35.5,35.5,35.46,35.48,166530.0,26.7815,26.7815,26.7513,26.7664,166530.0
2016-03-28 12:30:00,35.48,35.53,35.46,35.53,166383.0,26.7664,26.8041,26.7513,26.8041,166383.0
2016-03-28 13:00:00,35.52,35.53,35.5,35.5,195556.0,26.7966,26.8041,26.7815,26.7815,195556.0
2016-03-28 13:30:00,35.51,35.52,35.5,35.5,195608.0,26.789,26.7966,26.7815,26.7815,195608.0
2016-03-28 14:00:00,35.5,35.55,35.49,35.5,270407.0,26.7815,26.8192,26.774,26.7815,270407.0
2016-03-28 14:30:00,35.51,35.51,35.47,35.48,543956.0,26.789,26.789,26.7589,26.7664,543956.0
2016-03-28 15:00:00,35.49,35.56,35.48,35.52,676972.0,26.774,26.8268,26.7664,26.7966,676972.0
2016-03-28 15:30:00,35.52,35.54,35.48,35.51,652396.0,26.7966,26.8117,26.7664,26.789,652396.0
2016-03-29 09:30:00,35.4,35.4,35.29,35.37,266588.0,26.7061,26.7061,26.6231,26.6834,266588.0
2016-03-29 10:00:00,35.37,35.45,35.37,35.43,338146.0,26.6834,26.7438,26.6834,26.7287,338146.0
2016-03-29 10:30:00,35.44,35.46,35.39,35.4,310352.0,26.7362,26.7513,26.6985,26.7061,310352.0
2016-03-29 11:00:00,35.41,35.45,35.39,35.44,267807.0,26.7136,26.7438,26.6985,26.7362,267807.0
2016-03-29 11:30:00,35.43,35.48,35.42,35.46,292248.0,26.7287,26.7664,26.7212,26.7513,292248.0
2016-03-29 12:00:00,35.46,35.7,35.45,35.69,633661.0,26.7513,26.9324,26.7438,26.9248,633661.0
2016-03-29 12:30:00,35.7,35.78,35.68,35.72,254105.0,26.9324,26.9927,26.9173,26.9475,254105.0
2016-03-29 13:00:00,35.72,35.74,35.69,35.72,230747.0,26.9475,26.9626,26.9248,26.9475,230747.0
2016-03-29 13:30:00,35.72,35.77,35.69,35.76,245912.0,26.9475,26.9852,26.9248,26.9777,245912.0
2016-03-29 14:00:00,35.75,35.87,35.74,35.86,473822.0,26.9701,27.0606,26.9626,27.0531,473822.0
2016-03-29 14:30:00,35.86,35.9,35.85,35.89,300510.0,27.0531,27.0833,27.0455,27.0757,300510.0
2016-03-29 15:00:00,35.89,35.93,35.86,35.93,375951.0,27.0757,27.1059,27.0531,27.1059,375951.0
2016-03-29 15:30:00,35.92,35.93,35.89,35.93,828949.0,27.0984,27.1059,27.0757,27.1059,828949.0
2016-03-30 09:30:00,36.24,36.33,36.2,36.31,387007.0,27.3398,27.4077,27.3096,27.3926,387007.0
2016-03-30 10:00:00,36.3,36.35,36.28,36.34,478874.0,27.385,27.4228,27.3699,27.4152,478874.0
2016-03-30 10:30:00,36.34,36.41,36.33,36.34,550253.0,27.4152,27.468,27.4077,27.4152,550253.0
2016-03-30 11:00:00,36.35,36.36,36.25,36.27,716968.0,27.4228,27.4303,27.3473,27.3624,716968.0
2016-03-30 11:30:00,36.27,36.27,36.18,36.23,538350.0,27.3624,27.3624,27.2945,27.3322,538350.0
2016-03-30 12:00:00,36.23,36.24,36.2,36.21,285063.0,27.3322,27.3398,27.3096,27.3171,285063.0
2016-03-30 12:30:00,36.21,36.23,36.17,36.19,269895.0,27.3171,27.3322,27.287,27.302,269895.0
2016-03-30 13:00:00,36.19,36.21,36.14,36.15,181825.0,27.302,27.3171,27.2643,27.2719,181825.0
2016-03-30 13:30:00,36.15,36.22,36.13,36.2,267123.0,27.2719,27.3247,27.2568,27.3096,267123.0
2016-03-30 14:00:00,36.19,36.25,36.18,36.25,267363.0,27.302,27.3473,27.2945,27.3473,267363.0
2016-03-30 14:30:00,36.25,36.26,36.2,36.25,276762.0,27.3473,27.3549,27.3096,27.3473,276762.0
2016-03-30 15:00:00,36.25,36.28,36.24,36.27,524158.0,27.3473,27.3699,27.3398,27.3624,524158.0
2016-03-30 15:30:00,36.28,36.28,36.18,36.19,539887.0,27.3699,27.3699,27.2945,27.302,539887.0
2016-03-31 09:30:00,36.06,36.13,36.04,36.07,387410.0,27.204,27.2568,27.1889,27.2115,387410.0
2016-03-31 10:00:00,36.08,36.14,36.04,36.05,383319.0,27.2191,27.2643,27.1889,27.1964,383319.0
2016-03-31 10:30:00,36.06,36.07,36.01,36.04,364129.0,27.204,27.2115,27.1663,27.1889,364129.0
2016-03-31 11:00:00,36.04,36.1,36.02,36.07,619170.0,27.1889,27.2342,27.1738,27.2115,619170.0
2016-03-31 11:30:00,36.07,36.1,36.02,36.06,304669.0,27.2115,27.2342,27.1738,27.204,304669.0
2016-03-31 12:00:00,36.07,36.08,36.06,36.08,283532.0,27.2115,27.2191,27.204,27.2191,283532.0
2016-03-31 12:30:00,36.08,36.08,36.04,36.05,147918.0,27.2191,27.2191,27.1889,27.1964,147918.0
2016-03-31 13:00:00,36.05,36.07,36.03,36.03,251231.0,27.1964,27.2115,27.1813,27.1813,251231.0
2016-03-31 13:30:00,36.03,36.04,35.96,35.98,241093.0,27.1813,27.1889,27.1285,27.1436,241093.0
2016-03-31 14:00:00,35.98,35.98,35.92,35.93,249852.0,27.1436,27.1436,27.0984,27.1059,249852.0
2016-03-31 14:30:00,35.93,35.96,35.9,35.93,596686.0,27.1059,27.1285,27.0833,27.1059,596686.0
2016-03-31 15:00:00,35.92,35.96,35.91,35.94,377927.0,27.0984,27.1285,27.0908,27.1134,377927.0
2016-03-31 15:30:00,35.95,35.97,35.87,35.89,934672.0,27.121,27.1361,27.0606,27.0757,934672.0
2016-04-01 09:30:00,35.15,35.19,35.1,35.18,325983.0,26.5175,26.5476,26.4797,26.5401,325983.0
2016-04-01 10:00:00,35.18,35.31,35.15,35.26,426297.0,26.5401,26.6382,26.5175,26.6004,426297.0
2016-04-01 10:30:00,35.26,35.35,35.23,35.33,383792.0,26.6004,26.6683,26.5778,26.6533,383792.0
2016-04-01 11:00:00,35.33,35.39,35.29,35.33,464873.0,26.6533,26.6985,26.6231,26.6533,464873.0
2016-04-01 11:30:00,35.34,35.41,35.33,35.36,480092.0,26.6608,26.7136,26.6533,26.6759,480092.0
2016-04-01 12:00:00,35.36,35.37,35.31,35.34,270530.0,26.6759,26.6834,26.6382,26.6608,270530.0
2016-04-01 12:30:00,35.33,35.38,35.31,35.36,296842.0,26.6533,26.691,26.6382,26.6759,296842.0
2016-04-01 13:00:00,35.36,35.42,35.35,35.41,407510.0,26.6759,26.7212,26.6683,26.7136,407510.0
2016-04-01 13:30:00,35.41,35.45,35.39,35.43,316419.0,26.7136,26.7438,26.6985,26.7287,316419.0
2016-04-01 14:00:00,35.43,35.47,35.41,35.43,527280.0,26.7287,26.7589,26.7136,26.7287,527280.0
2016-04-01 14:30:00,35.43,35.48,35.42,35.45,527985.0,26.7287,26.7664,26.7212,26.7438,527985.0
2016-04-01 15:00:00,35.45,35.48,35.43,35.45,433731.0,26.7438,26.7664,26.7287,26.7438,433731.0
2016-04-01 15:30:00,35.45,35.53,35.45,35.49,766214.0,26.7438,26.8041,26.7438,26.774,766214.0
2016-04-04 09:30:00,35.58,35.59,35.52,35.59,516216.0,26.8419,26.8494,26.7966,26.8494,516216.0
2016-04-04 10:00:00,35.58,35.62,35.51,35.52,418376.0,26.8419,26.872,26.789,26.7966,418376.0
2016-04-04 10:30:00,35.52,35.55,35.43,35.45,523784.0,26.7966,26.8192,26.7287,26.7438,523784.0
2016-04-04 11:00:00,35.45,35.51,35.44,35.47,465702.0,26.7438,26.789,26.7362,26.7589,465702.0
2016-04-04 11:30:00,35.47,35.5,35.46,35.5,447602.0,26.7589,26.7815,26.7513,26.7815,447602.0
2016-04-04 12:00:00,35.49,35.56,35.49,35.54,298045.0,26.774,26.8268,26.774,26.8117,298045.0
2016-04-04 12:30:00,35.54,35.54,35.52,35.54,316265.0,26.8117,26.8117,26.7966,26.8117,316265.0
2016-04-04 13:00:00,35.53,35.53,35.49,35.49,219781.0,26.8041,26.8041,26.774,26.774,219781.0
2016-04-04 13:30:00,35.49,35.5,35.44,35.44,379405.0,26.774,26.7815,26.7362,26.7362,379405.0
2016-04-04 14:00:00,35.44,35.45,35.39,35.42,505456.0,26.7362,26.7438,26.6985,26.7212,505456.0
2016-04-04 14:30:00,35.41,35.44,35.38,35.41,491823.0,26.7136,26.7362,26.691,26.7136,491823.0
2016-04-04 15:00:00,35.42,35.44,35.36,35.37,683277.0,26.7212,26.7362,26.6759,26.6834,683277.0
2016-04-04 15:30:00,35.37,35.42,35.36,35.41,1037069.0,26.6834,26.7212,26.6759,26.7136,1037069.0
2016-04-05 09:30:00,34.79,34.82,34.67,34.73,323994.0,26.2459,26.2685,26.1553,26.2006,323994.0
2016-04-05 10:00:00,34.73,34.83,34.72,34.82,581941.0,26.2006,26.2761,26.1931,26.2685,581941.0
2016-04-05 10:30:00,34.82,34.84,34.72,34.75,232858.0,26.2685,26.2836,26.1931,26.2157,232858.0
2016-04-05 11:00:00,34.75,34.82,34.73,34.79,291749.0,26.2157,26.2685,26.2006,26.2459,291749.0
2016-04-05 11:30:00,34.79,34.82,34.76,34.77,672068.0,26.2459,26.2685,26.2232,26.2308,672068.0
2016-04-05 12:00:00,34.76,34.8,34.71,34.75,339550.0,26.2232,26.2534,26.1855,26.2157,339550.0
2016-04-05 12:30:00,34.74,34.79,34.72,34.74,489832.0,26.2082,26.2459,26.1931,26.2082,489832.0
2016-04-05 13:00:00,34.74,34.78,34.7,34.77,247778.0,26.2082,26.2383,26.178,26.2308,247778.0
2016-04-05 13:30:00,34.77,34.78,34.71,34.75,240011.0,26.2308,26.2383,26.1855,26.2157,240011.0
2016-04-05 14:00:00,34.75,34.8,34.73,34.79,276427.0,26.2157,26.2534,26.2006,26.2459,276427.0
2016-04-05 14:30:00,34.79,34.83,34.78,34.82,422406.0,26.2459,26.2761,26.2383,26.2685,422406.0
2016-04-05 15:00:00,34.82,34.83,34.74,34.76,444442.0,26.2685,26.2761,26.2082,26.2232,444442.0
2016-04-05 15:30:00,34.76,34.78,34.71,34.74,594654.0,26.2232,26.2383,26.1855,26.2082,594654.0
2016-04-06 09:30:00,34.88,34.94,34.83,34.86,435904.0,26.3138,26.359,26.2761,26.2987,435904.0
2016-04-06 10:00:00,34.86,34.93,34.81,34.85,378255.0,26.2987,26.3515,26.261,26.2911,378255.0
2016-04-06 10:30:00,34.85,34.96,34.81,34.96,375632.0,26.2911,26.3741,26.261,26.3741,375632.0
2016-04-06 11:00:00,34.96,35.09,34.96,35.09,264550.0,26.3741,26.4722,26.3741,26.4722,264550.0
2016-04-06 11:30:00,35.08,35.18,35.08,35.17,387068.0,26.4647,26.5401,26.4647,26.5326,387068.0
2016-04-06 12:00:00,35.17,35.19,35.11,35.14,217032.0,26.5326,26.5476,26.4873,26.5099,217032.0
2016-04-06 12:30:00,35.14,35.15,35.11,35.12,103540.0,26.5099,26.5175,26.4873,26.4948,103540.0
2016-04-06 13:00:00,35.12,35.18,35.11,35.16,222042.0,26.4948,26.5401,26.4873,26.525,222042.0
2016-04-06 13:30:00,35.16,35.18,35.12,35.13,209905.0,26.525,26.5401,26.4948,26.5024,209905.0
2016-04-06 14:00:00,35.13,35.14,35.04,35.1,589549.0,26.5024,26.5099,26.4345,26.4797,589549.0
2016-04-06 14:30:00,35.09,35.14,35.05,35.14,550673.0,26.4722,26.5099,26.442,26.5099,550673.0
2016-04-06 15:00:00,35.14,35.2,35.12,35.19,365954.0,26.5099,26.5552,26.4948,26.5476,365954.0
2016-04-06 15:30:00,35.18,35.3,35.18,35.3,804493.0,26.5401,26.6306,26.5401,26.6306,804493.0
2016-04-07 09:30:00,35.01,35.1,34.98,35.07,738289.0,26.4118,26.4797,26.3892,26.4571,738289.0
2016-04-07 10:00:00,35.07,35.11,34.95,34.95,838353.0,26.4571,26.4873,26.3666,26.3666,838353.0
2016-04-07 10:30:00,34.95,35.0,34.93,34.98,372759.0,26.3666,26.4043,26.3515,26.3892,372759.0
2016-04-07 11:00:00,34.98,34.98,34.86,34.91,401819.0,26.3892,26.3892,26.2987,26.3364,401819.0
2016-04-07 11:30:00,34.92,34.99,34.92,34.93,408752.0,26.3439,26.3968,26.3439,26.3515,408752.0
2016-04-07 12:00:00,34.92,34.96,34.87,34.9,295069.0,26.3439,26.3741,26.3062,26.3289,295069.0
2016-04-07 12:30:00,34.91,34.92,34.86,34.91,206020.0,26.3364,26.3439,26.2987,26.3364,206020.0
2016-04-07 13:00:00,34.91,34.97,34.9,34.9,175500.0,26.3364,26.3817,26.3289,26.3289,175500.0
2016-04-07 13:30:00,34.91,34.93,34.79,34.81,752592.0,26.3364,26.3515,26.2459,26.261,752592.0
2016-04-07 14:00:00,34.82,34.82,34.73,34.78,541749.0,26.2685,26.2685,26.2006,26.2383,541749.0
2016-04-07 14:30:00,34.79,34.81,34.71,34.72,359030.0,26.2459,26.261,26.1855,26.1931,359030.0
2016-04-07 15:00:00,34.72,34.79,34.71,34.78,717657.0,26.1931,26.2459,26.1855,26.2383,717657.0
2016-04-07 15:30:00,34.78,34.84,34.77,34.8,958671.0,26.2383,26.2836,26.2308,26.2534,958671.0
2016-04-08 09:30:00,35.46,35.51,35.43,35.5,594538.0,26.7513,26.789,26.7287,26.7815,594538.0
2016-04-08 10:00:00,35.5,35.59,35.5,35.55,352201.0,26.7815,26.8494,26.7815,26.8192,352201.0
2016-04-08 10:30:00,35.55,35.56,35.5,35.5,196845.0,26.8192,26.8268,26.7815,26.7815,196845.0
2016-04-08 11:00:00,35.51,35.56,35.49,35.54,296559.0,26.789,26.8268,26.774,26.8117,296559.0
2016-04-08 11:30:00,35.54,35.54,35.43,35.48,308297.0,26.8117,26.8117,26.7287,26.7664,308297.0
2016-04-08 12:00:00,35.48,35.5,35.45,35.46,360469.0,26.7664,26.7815,26.7438,26.7513,360469.0
2016-04-08 12:30:00,35.45,35.53,35.44,35.51,457539.0,26.7438,26.8041,26.7362,26.789,457539.0
2016-04-08 13:00:00,35.51,35.51,35.42,35.44,394886.0,26.789,26.789,26.7212,26.7362,394886.0
2016-04-08 13:30:00,35.43,35.51,35.42,35.51,502609.0,26.7287,26.789,26.7212,26.789,502609.0
2016-04-08 14:00:00,35.5,35.54,35.47,35.51,624833.0,26.7815,26.8117,26.7589,26.789,624833.0
2016-04-08 14:30:00,35.5,35.51,35.41,35.45,405126.0,26.7815,26.789,26.7136,26.7438,405126.0
2016-04-08 15:00:00,35.45,35.45,35.38,35.41,593180.0,26.7438,26.7438,26.691,26.7136,593180.0
2016-04-08 15:30:00,35.41,35.46,35.37,35.45,544767.0,26.7136,26.7513,26.6834,26.7438,544767.0
2016-04-11 09:30:00,35.71,35.81,35.66,35.8,548176.0,26.9399,27.0154,26.9022,27.0078,548176.0
2016-04-11 10:00:00,35.81,35.84,35.76,35.77,490427.0,27.0154,27.038,26.9777,26.9852,490427.0
2016-04-11 10:30:00,35.78,35.8,35.68,35.69,333687.0,26.9927,27.0078,26.9173,26.9248,333687.0
2016-04-11 11:00:00,35.68,35.75,35.65,35.72,412845.0,26.9173,26.9701,26.8947,26.9475,412845.0
2016-04-11 11:30:00,35.73,35.73,35.65,35.7,454136.0,26.955,26.955,26.8947,26.9324,454136.0
2016-04-11 12:00:00,35.7,35.74,35.68,35.73,358787.0,26.9324,26.9626,26.9173,26.955,358787.0
2016-04-11 12:30:00,35.72,35.75,35.68,35.74,367756.0,26.9475,26.9701,26.9173,26.9626,367756.0
2016-04-11 13:00:00,35.73,35.76,35.7,35.71,1196920.0,26.955,26.9777,26.9324,26.9399,1196920.0
2016-04-11 13:30:00,35.71,35.72,35.66,35.68,465155.0,26.9399,26.9475,26.9022,26.9173,465155.0
2016-04-11 14:00:00,35.69,35.73,35.65,35.69,1459251.0,26.9248,26.955,26.8947,26.9248,1459251.0
2016-04-11 14:30:00,35.69,35.76,35.67,35.73,1147384.0,26.9248,26.9777,26.9098,26.955,1147384.0
2016-04-11 15:00:00,35.73,35.73,35.61,35.61,669166.0,26.955,26.955,26.8645,26.8645,669166.0
2016-04-11 15:30:00,35.62,35.63,35.5,35.5,1304860.0,26.872,26.8796,26.7815,26.7815,1304860.0
2016-04-12 09:30:00,35.79,35.82,35.74,35.75,394162.0,27.0003,27.0229,26.9626,26.9701,394162.0
2016-04-12 10:00:00,35.75,35.77,35.58,35.63,446646.0,26.9701,26.9852,26.8419,26.8796,446646.0
2016-04-12 10:30:00,35.63,35.83,35.63,35.81,589170.0,26.8796,27.0305,26.8796,27.0154,589170.0
2016-04-12 11:00:00,35.81,35.99,35.79,35.95,307243.0,27.0154,27.1512,27.0003,27.121,307243.0
2016-04-12 11:30:00,35.95,35.99,35.93,35.95,263036.0,27.121,27.1512,27.1059,27.121,263036.0
2016-04-12 12:00:00,35.96,35.98,35.92,35.98,271346.0,27.1285,27.1436,27.0984,27.1436,271346.0
2016-04-12 12:30:00,35.98,36.03,35.97,36.0,246624.0,27.1436,27.1813,27.1361,27.1587,246624.0
2016-04-12 13:00:00,36.0,36.02,35.97,36.01,813981.0,27.1587,27.1738,27.1361,27.1663,813981.0
2016-04-12 13:30:00,36.02,36.05,35.98,36.02,315477.0,27.1738,27.1964,27.1436,27.1738,315477.0
2016-04-12 14:00:00,36.02,36.08,36.01,36.05,902317.0,27.1738,27.2191,27.1663,27.1964,902317.0
2016-04-12 14:30:00,36.05,36.1,36.05,36.08,392855.0,27.1964,27.2342,27.1964,27.2191,392855.0
2016-04-12 15:00:00,36.08,36.12,36.05,36.06,482209.0,27.2191,27.2492,27.1964,27.204,482209.0
2016-04-12 15:30:00,36.06,36.09,36.0,36.03,825462.0,27.204,27.2266,27.1587,27.1813,825462.0
2016-04-13 09:30:00,36.5,36.57,36.48,36.52,400363.0,27.5359,27.5887,27.5208,27.551,400363.0
2016-04-13 10:00:00,36.51,36.54,36.48,36.51,388110.0,27.5435,27.5661,27.5208,27.5435,388110.0
2016-04-13 10:30:00,36.52,36.54,36.44,36.47,326370.0,27.551,27.5661,27.4906,27.5133,326370.0
2016-04-13 11:00:00,36.46,36.54,36.46,36.52,276632.0,27.5057,27.5661,27.5057,27.551,276632.0
2016-04-13 11:30:00,36.53,36.59,36.53,36.57,215538.0,27.5585,27.6038,27.5585,27.5887,215538.0
2016-04-13 12:00:00,36.58,36.59,36.5,36.53,228913.0,27.5963,27.6038,27.5359,27.5585,228913.0
2016-04-13 12:30:00,36.53,36.57,36.52,36.57,255895.0,27.5585,27.5887,27.551,27.5887,255895.0
2016-04-13 13:00:00,36.56,36.57,36.52,36.54,250832.0,27.5812,27.5887,27.551,27.5661,250832.0
2016-04-13 13:30:00,36.54,36.6,36.52,36.58,263808.0,27.5661,27.6114,27.551,27.5963,263808.0
2016-04-13 14:00:00,36.58,36.61,36.55,36.57,333557.0,27.5963,27.6189,27.5736,27.5887,333557.0
2016-04-13 14:30:00,36.57,36.61,36.57,36.59,206585.0,27.5887,27.6189,27.5887,27.6038,206585.0
2016-04-13 15:00:00,36.58,36.62,36.58,36.62,243445.0,27.5963,27.6264,27.5963,27.6264,243445.0
2016-04-13 15:30:00,36.62,36.65,36.58,36.59,796063.0,27.6264,27.6491,27.5963,27.6038,796063.0
2016-04-14 09:30:00,36.72,36.73,36.6,36.62,331392.0,27.7019,27.7094,27.6114,27.6264,331392.0
2016-04-14 10:00:00,36.62,36.69,36.6,36.68,390164.0,27.6264,27.6793,27.6114,27.6717,390164.0
2016-04-14 10:30:00,36.68,36.69,36.62,36.66,222930.0,27.6717,27.6793,27.6264,27.6566,222930.0
2016-04-14 11:00:00,36.66,36.69,36.63,36.66,263667.0,27.6566,27.6793,27.634,27.6566,263667.0
2016-04-14 11:30:00,36.66,36.72,36.66,36.69,263348.0,27.6566,27.7019,27.6566,27.6793,263348.0
2016-04-14 12:00:00,36.69,36.74,36.67,36.73,312427.0,27.6793,27.717,27.6642,27.7094,312427.0
2016-04-14 12:30:00,36.72,36.75,36.7,36.73,275479.0,27.7019,27.7245,27.6868,27.7094,275479.0
2016-04-14 13:00:00,36.73,36.76,36.7,36.72,212459.0,27.7094,27.7321,27.6868,27.7019,212459.0
2016-04-14 13:30:00,36.72,36.73,36.69,36.7,198478.0,27.7019,27.7094,27.6793,27.6868,198478.0
2016-04-14 14:00:00,36.69,36.73,36.68,36.7,688803.0,27.6793,27.7094,27.6717,27.6868,688803.0
2016-04-14 14:30:00,36.69,36.7,36.65,36.66,338203.0,27.6793,27.6868,27.6491,27.6566,338203.0
2016-04-14 15:00:00,36.67,36.69,36.64,36.65,261453.0,27.6642,27.6793,27.6415,27.6491,261453.0
2016-04-14 15:30:00,36.65,36.69,36.64,36.65,1373128.0,27.6491,27.6793,27.6415,27.6491,1373128.0
2016-04-15 09:30:00,36.63,36.63,36.58,36.59,253520.0,27.634,27.634,27.5963,27.6038,253520.0
2016-04-15 10:00:00,36.59,36.62,36.56,36.61,449721.0,27.6038,27.6264,27.5812,27.6189,449721.0
2016-04-15 10:30:00,36.62,36.65,36.6,36.6,400040.0,27.6264,27.6491,27.6114,27.6114,400040.0
2016-04-15 11:00:00,36.6,36.64,36.59,36.62,337192.0,27.6114,27.6415,27.6038,27.6264,337192.0
2016-04-15 11:30:00,36.62,36.65,36.61,36.64,212021.0,27.6264,27.6491,27.6189,27.6415,212021.0
2016-04-15 12:00:00,36.65,36.67,36.63,36.65,179223.0,27.6491,27.6642,27.634,27.6491,179223.0
2016-04-15 12:30:00,36.66,36.67,36.63,36.63,241153.0,27.6566,27.6642,27.634,27.634,241153.0
2016-04-15 13:00:00,36.63,36.65,36.59,36.61,253955.0,27.634,27.6491,27.6038,27.6189,253955.0
2016-04-15 13:30:00,36.6,36.61,36.55,36.58,305742.0,27.6114,27.6189,27.5736,27.5963,305742.0
2016-04-15 14:00:00,36.58,36.59,36.54,36.58,357348.0,27.5963,27.6038,27.5661,27.5963,357348.0
2016-04-15 14:30:00,36.59,36.62,36.58,36.62,574938.0,27.6038,27.6264,27.5963,27.6264,574938.0
2016-04-15 15:00:00,36.62,36.62,36.59,36.61,384217.0,27.6264,27.6264,27.6038,27.6189,384217.0
2016-04-15 15:30:00,36.6,36.61,36.54,36.55,1076005.0,27.6114,27.6189,27.5661,27.5736,1076005.0
2016-04-18 09:30:00,36.48,36.64,36.46,36.62,282951.0,27.5208,27.6415,27.5057,27.6264,282951.0
2016-04-18 10:00:00,36.63,36.76,36.63,36.75,320765.0,27.634,27.7321,27.634,27.7245,320765.0
2016-04-18 10:30:00,36.75,36.86,36.75,36.83,262683.0,27.7245,27.8075,27.7245,27.7849,262683.0
2016-04-18 11:00:00,36.83,36.85,36.79,36.82,601385.0,27.7849,27.8,27.7547,27.7773,601385.0
2016-04-18 11:30:00,36.83,36.85,36.78,36.81,322008.0,27.7849,27.8,27.7471,27.7698,322008.0
2016-04-18 12:00:00,36.8,36.86,36.8,36.86,170317.0,27.7622,27.8075,27.7622,27.8075,170317.0
2016-04-18 12:30:00,36.86,36.89,36.85,36.87,298913.0,27.8075,27.8301,27.8,27.815,298913.0
2016-04-18 13:00:00,36.87,36.87,36.82,36.84,195148.0,27.815,27.815,27.7773,27.7924,195148.0
2016-04-18 13:30:00,36.85,36.88,36.83,36.86,219624.0,27.8,27.8226,27.7849,27.8075,219624.0
2016-04-18 14:00:00,36.85,36.87,36.82,36.85,546355.0,27.8,27.815,27.7773,27.8,546355.0
2016-04-18 14:30:00,36.86,36.9,36.84,36.87,253617.0,27.8075,27.8377,27.7924,27.815,253617.0
2016-04-18 15:00:00,36.86,36.87,36.83,36.84,294688.0,27.8075,27.815,27.7849,27.7924,294688.0
2016-04-18 15:30:00,36.84,36.87,36.83,36.86,486626.0,27.7924,27.815,27.7849,27.8075,486626.0
2016-04-19 09:30:00,37.4,37.52,37.38,37.51,306886.0,28.2149,28.3054,28.1998,28.2979,306886.0
2016-04-19 10:00:00,37.52,37.55,37.5,37.51,324876.0,28.3054,28.328,28.2903,28.2979,324876.0
2016-04-19 10:30:00,37.51,37.53,37.44,37.52,304915.0,28.2979,28.313,28.2451,28.3054,304915.0
2016-04-19 11:00:00,37.52,37.57,37.51,37.52,177246.0,28.3054,28.3431,28.2979,28.3054,177246.0
2016-04-19 11:30:00,37.53,37.54,37.44,37.44,255534.0,28.313,28.3205,28.2451,28.2451,255534.0
2016-04-19 12:00:00,37.44,37.45,37.36,37.4,349812.0,28.2451,28.2526,28.1847,28.2149,349812.0
2016-04-19 12:30:00,37.4,37.43,37.35,37.43,361634.0,28.2149,28.2375,28.1772,28.2375,361634.0
2016-04-19 13:00:00,37.43,37.48,37.42,37.45,425162.0,28.2375,28.2752,28.23,28.2526,425162.0
2016-04-19 13:30:00,37.45,37.5,37.43,37.49,632988.0,28.2526,28.2903,28.2375,28.2828,632988.0
2016-04-19 14:00:00,37.49,37.52,37.48,37.5,587211.0,28.2828,28.3054,28.2752,28.2903,587211.0
2016-04-19 14:30:00,37.49,37.52,37.48,37.5,460117.0,28.2828,28.3054,28.2752,28.2903,460117.0
2016-04-19 15:00:00,37.5,37.54,37.47,37.52,532488.0,28.2903,28.3205,28.2677,28.3054,532488.0
2016-04-19 15:30:00,37.53,37.54,37.5,37.52,788618.0,28.313,28.3205,28.2903,28.3054,788618.0
2016-04-20 09:30:00,37.49,37.53,37.46,37.48,358206.0,28.2828,28.313,28.2601,28.2752,358206.0
2016-04-20 10:00:00,37.49,37.49,37.42,37.43,465824.0,28.2828,28.2828,28.23,28.2375,465824.0
2016-04-20 10:30:00,37.42,37.51,37.41,37.5,510160.0,28.23,28.2979,28.2224,28.2903,510160.0
2016-04-20 11:00:00,37.5,37.64,37.49,37.62,361534.0,28.2903,28.3959,28.2828,28.3809,361534.0
2016-04-20 11:30:00,37.62,37.64,37.58,37.59,357783.0,28.3809,28.3959,28.3507,28.3582,357783.0
2016-04-20 12:00:00,37.59,37.61,37.58,37.6,248800.0,28.3582,28.3733,28.3507,28.3658,248800.0
2016-04-20 12:30:00,37.6,37.66,37.59,37.63,211908.0,28.3658,28.411,28.3582,28.3884,211908.0
2016-04-20 13:00:00,37.63,37.65,37.61,37.63,271534.0,28.3884,28.4035,28.3733,28.3884,271534.0
2016-04-20 13:30:00,37.64,37.69,37.62,37.67,270762.0,28.3959,28.4337,28.3809,28.4186,270762.0
2016-04-20 14:00:00,37.66,37.7,37.65,37.67,328986.0,28.411,28.4412,28.4035,28.4186,328986.0
2016-04-20 14:30:00,37.67,37.69,37.65,37.66,342934.0,28.4186,28.4337,28.4035,28.411,342934.0
2016-04-20 15:00:00,37.66,37.68,37.6,37.6,273947.0,28.411,28.4261,28.3658,28.3658,273947.0
2016-04-20 15:30:00,37.59,37.6,37.5,37.52,704094.0,28.3582,28.3658,28.2903,28.3054,704094.0
2016-04-21 09:30:00,37.49,37.51,37.29,37.3,256776.0,28.2828,28.2979,28.1319,28.1394,256776.0
2016-04-21 10:00:00,37.3,37.38,37.28,37.33,417756.0,28.1394,28.1998,28.1244,28.1621,417756.0
2016-04-21 10:30:00,37.33,37.46,37.3,37.44,318783.0,28.1621,28.2601,28.1394,28.2451,318783.0
2016-04-21 11:00:00,37.43,37.47,37.39,37.46,312478.0,28.2375,28.2677,28.2073,28.2601,312478.0
2016-04-21 11:30:00,37.47,37.47,37.37,37.37,327287.0,28.2677,28.2677,28.1922,28.1922,327287.0
2016-04-21 12:00:00,37.37,37.41,37.35,37.38,258169.0,28.1922,28.2224,28.1772,28.1998,258169.0
2016-04-21 12:30:00,37.39,37.41,37.35,37.36,284419.0,28.2073,28.2224,28.1772,28.1847,284419.0
2016-04-21 13:00:00,37.36,37.39,37.31,37.34,268313.0,28.1847,28.2073,28.147,28.1696,268313.0
2016-04-21 13:30:00,37.33,37.35,37.27,37.28,264775.0,28.1621,28.1772,28.1168,28.1244,264775.0
2016-04-21 14:00:00,37.28,37.33,37.26,37.27,442276.0,28.1244,28.1621,28.1093,28.1168,442276.0
2016-04-21 14:30:00,37.27,37.27,37.2,37.26,520687.0,28.1168,28.1168,28.064,28.1093,520687.0
2016-04-21 15:00:00,37.26,37.31,37.22,37.24,340457.0,28.1093,28.147,28.0791,28.0942,340457.0
2016-04-21 15:30:00,37.24,37.31,37.23,37.3,457949.0,28.0942,28.147,28.0866,28.1394,457949.0
2016-04-22 09:30:00,37.28,37.36,37.25,37.35,1092711.0,28.1244,28.1847,28.1017,28.1772,1092711.0
2016-04-22 10:00:00,37.35,37.38,37.31,37.31,400380.0,28.1772,28.1998,28.147,28.147,400380.0
2016-04-22 10:30:00,37.32,37.35,37.19,37.19,382177.0,28.1545,28.1772,28.0565,28.0565,382177.0
2016-04-22 11:00:00,37.2,37.24,37.17,37.2,291360.0,28.064,28.0942,28.0414,28.064,291360.0
2016-04-22 11:30:00,37.2,37.26,37.2,37.25,171388.0,28.064,28.1093,28.064,28.1017,171388.0
2016-04-22 12:00:00,37.25,37.25,37.15,37.15,192786.0,28.1017,28.1017,28.0263,28.0263,192786.0
2016-04-22 12:30:00,37.16,37.21,37.14,37.15,219256.0,28.0338,28.0715,28.0187,28.0263,219256.0
2016-04-22 13:00:00,37.15,37.2,37.15,37.16,268907.0,28.0263,28.064,28.0263,28.0338,268907.0
2016-04-22 13:30:00,37.17,37.25,37.16,37.24,278553.0,28.0414,28.1017,28.0338,28.0942,278553.0
2016-04-22 14:00:00,37.24,37.32,37.23,37.32,234170.0,28.0942,28.1545,28.0866,28.1545,234170.0
2016-04-22 14:30:00,37.32,37.33,37.3,37.32,303436.0,28.1545,28.1621,28.1394,28.1545,303436.0
2016-04-22 15:00:00,37.32,37.34,37.29,37.3,388688.0,28.1545,28.1696,28.1319,28.1394,388688.0
2016-04-22 15:30:00,37.31,37.31,37.26,37.28,1020773.0,28.147,28.147,28.1093,28.1244,1020773.0
2016-04-25 09:30:00,37.12,37.13,37.06,37.07,401115.0,28.0036,28.0112,27.9584,27.9659,401115.0
2016-04-25 10:00:00,37.07,37.09,36.99,37.0,412611.0,27.9659,27.981,27.9056,27.9131,412611.0
2016-04-25 10:30:00,36.99,37.05,36.99,37.04,331478.0,27.9056,27.9508,27.9056,27.9433,331478.0
2016-04-25 11:00:00,37.04,37.1,37.01,37.09,252891.0,27.9433,27.9886,27.9207,27.981,252891.0
2016-04-25 11:30:00,37.09,37.09,37.02,37.04,467095.0,27.981,27.981,27.9282,27.9433,467095.0
2016-04-25 12:00:00,37.04,37.06,37.02,37.05,189763.0,27.9433,27.9584,27.9282,27.9508,189763.0
2016-04-25 12:30:00,37.06,37.12,37.03,37.1,190857.0,27.9584,28.0036,27.9358,27.9886,190857.0
2016-04-25 13:00:00,37.1,37.14,37.09,37.12,191626.0,27.9886,28.0187,27.981,28.0036,191626.0
2016-04-25 13:30:00,37.12,37.12,37.08,37.09,183164.0,28.0036,28.0036,27.9735,27.981,183164.0
2016-04-25 14:00:00,37.09,37.11,37.03,37.06,271478.0,27.981,27.9961,27.9358,27.9584,271478.0
2016-04-25 14:30:00,37.07,37.08,37.04,37.06,418754.0,27.9659,27.9735,27.9433,27.9584,418754.0
2016-04-25 15:00:00,37.06,37.06,37.02,37.04,402069.0,27.9584,27.9584,27.9282,27.9433,402069.0
2016-04-25 15:30:00,37.04,37.1,37.03,37.1,618465.0,27.9433,27.9886,27.9358,27.9886,618465.0
2016-04-26 09:30:00,37.28,37.28,37.19,37.28,929454.0,28.1244,28.1244,28.0565,28.1244,929454.0
2016-04-26 10:00:00,37.29,37.3,37.17,37.19,416077.0,28.1319,28.1394,28.0414,28.0565,416077.0
2016-04-26 10:30:00,37.18,37.21,37.15,37.15,351574.0,28.0489,28.0715,28.0263,28.0263,351574.0
2016-04-26 11:00:00,37.16,37.23,37.13,37.23,374464.0,28.0338,28.0866,28.0112,28.0866,374464.0
2016-04-26 11:30:00,37.23,37.26,37.21,37.25,218344.0,28.0866,28.1093,28.0715,28.1017,218344.0
2016-04-26 12:00:00,37.26,37.29,37.24,37.26,227238.0,28.1093,28.1319,28.0942,28.1093,227238.0
2016-04-26 12:30:00,37.26,37.26,37.2,37.21,284293.0,28.1093,28.1093,28.064,28.0715,284293.0
2016-04-26 13:00:00,37.22,37.22,37.17,37.21,344049.0,28.0791,28.0791,28.0414,28.0715,344049.0
2016-04-26 13:30:00,37.22,37.23,37.18,37.2,378331.0,28.0791,28.0866,28.0489,28.064,378331.0
2016-04-26 14:00:00,37.2,37.24,37.18,37.21,272748.0,28.064,28.0942,28.0489,28.0715,272748.0
2016-04-26 14:30:00,37.2,37.24,37.19,37.21,270531.0,28.064,28.0942,28.0565,28.0715,270531.0
2016-04-26 15:00:00,37.21,37.23,37.18,37.22,333227.0,28.0715,28.0866,28.0489,28.0791,333227.0
2016-04-26 15:30:00,37.22,37.25,37.22,37.25,448304.0,28.0791,28.1017,28.0791,28.1017,448304.0
2016-04-27 09:30:00,37.15,37.27,37.15,37.24,272090.0,28.0263,28.1168,28.0263,28.0942,272090.0
2016-04-27 10:00:00,37.25,37.27,37.22,37.24,565963.0,28.1017,28.1168,28.0791,28.0942,565963.0
2016-04-27 10:30:00,37.24,37.24,37.12,37.13,326403.0,28.0942,28.0942,28.0036,28.0112,326403.0
2016-04-27 11:00:00,37.13,37.2,37.11,37.2,204673.0,28.0112,28.064,27.9961,28.064,204673.0
2016-04-27 11:30:00,37.21,37.25,37.19,37.24,217045.0,28.0715,28.1017,28.0565,28.0942,217045.0
2016-04-27 12:00:00,37.25,37.26,37.21,37.25,136036.0,28.1017,28.1093,28.0715,28.1017,136036.0
2016-04-27 12:30:00,37.25,37.26,37.22,37.23,191076.0,28.1017,28.1093,28.0791,28.0866,191076.0
2016-04-27 13:00:00,37.23,37.26,37.2,37.2,214631.0,28.0866,28.1093,28.064,28.064,214631.0
2016-04-27 13:30:00,37.2,37.26,37.19,37.22,222697.0,28.064,28.1093,28.0565,28.0791,222697.0
2016-04-27 14:00:00,37.23,37.35,37.08,37.29,750276.0,28.0866,28.1772,27.9735,28.1319,750276.0
2016-04-27 14:30:00,37.29,37.31,37.24,37.29,384542.0,28.1319,28.147,28.0942,28.1319,384542.0
2016-04-27 15:00:00,37.29,37.35,37.28,37.33,466137.0,28.1319,28.1772,28.1244,28.1621,466137.0
2016-04-27 15:30:00,37.33,37.35,37.29,37.3,434835.0,28.1621,28.1772,28.1319,28.1394,434835.0
2016-04-28 09:30:00,36.89,37.02,36.82,37.01,299001.0,27.8301,27.9282,27.7773,27.9207,299001.0
2016-04-28 10:00:00,37.01,37.07,37.0,37.01,275134.0,27.9207,27.9659,27.9131,27.9207,275134.0
2016-04-28 10:30:00,37.01,37.14,37.0,37.13,354213.0,27.9207,28.0187,27.9131,28.0112,354213.0
2016-04-28 11:00:00,37.13,37.15,37.1,37.13,354453.0,28.0112,28.0263,27.9886,28.0112,354453.0
2016-04-28 11:30:00,37.13,37.16,37.08,37.08,239109.0,28.0112,28.0338,27.9735,27.9735,239109.0
2016-04-28 12:00:00,37.09,37.13,37.03,37.05,343574.0,27.981,28.0112,27.9358,27.9508,343574.0
2016-04-28 12:30:00,37.05,37.1,37.03,37.08,834666.0,27.9508,27.9886,27.9358,27.9735,834666.0
2016-04-28 13:00:00,37.08,37.08,37.01,37.05,1211971.0,27.9735,27.9735,27.9207,27.9508,1211971.0
2016-04-28 13:30:00,37.04,37.09,37.04,37.08,2029570.0,27.9433,27.981,27.9433,27.9735,2029570.0
2016-04-28 14:00:00,37.08,37.1,37.04,37.06,352363.0,27.9735,27.9886,27.9433,27.9584,352363.0
2016-04-28 14:30:00,37.05,37.07,36.97,36.98,445008.0,27.9508,27.9659,27.8905,27.898,445008.0
2016-04-28 15:00:00,36.99,36.99,36.75,36.76,631630.0,27.9056,27.9056,27.7245,27.7321,631630.0
2016-04-28 15:30:00,36.75,36.85,36.75,36.84,882802.0,27.7245,27.8,27.7245,27.7924,882802.0
2016-04-29 09:30:00,36.88,36.94,36.74,36.74,693224.0,27.8226,27.8679,27.717,27.717,693224.0
2016-04-29 10:00:00,36.74,36.83,36.7,36.82,725924.0,27.717,27.7849,27.6868,27.7773,725924.0
2016-04-29 10:30:00,36.82,36.93,36.78,36.82,767642.0,27.7773,27.8603,27.7471,27.7773,767642.0
2016-04-29 11:00:00,36.83,36.86,36.72,36.74,698820.0,27.7849,27.8075,27.7019,27.717,698820.0
2016-04-29 11:30:00,36.73,36.73,36.62,36.69,570612.0,27.7094,27.7094,27.6264,27.6793,570612.0
2016-04-29 12:00:00,36.69,36.74,36.65,36.72,460116.0,27.6793,27.717,27.6491,27.7019,460116.0
2016-04-29 12:30:00,36.72,36.77,36.7,36.72,353513.0,27.7019,27.7396,27.6868,27.7019,353513.0
2016-04-29 13:00:00,36.72,36.79,36.71,36.72,300618.0,27.7019,27.7547,27.6943,27.7019,300618.0
2016-04-29 13:30:00,36.72,36.73,36.61,36.63,506152.0,27.7019,27.7094,27.6189,27.634,506152.0
2016-04-29 14:00:00,36.62,36.68,36.57,36.66,878579.0,27.6264,27.6717,27.5887,27.6566,878579.0
2016-04-29 14:30:00,36.66,36.67,36.59,36.62,614485.0,27.6566,27.6642,27.6038,27.6264,614485.0
2016-04-29 15:00:00,36.63,36.73,36.62,36.68,694017.0,27.634,27.7094,27.6264,27.6717,694017.0
2016-04-29 15:30:00,36.68,36.81,36.68,36.72,2421363.0,27.6717,27.7698,27.6717,27.7019,2421363.0
2016-05-02 09:30:00,37.01,37.01,36.87,36.93,402680.0,27.9207,27.9207,27.815,27.8603,402680.0
2016-05-02 10:00:00,36.92,36.99,36.89,36.96,625820.0,27.8528,27.9056,27.8301,27.8829,625820.0
2016-05-02 10:30:00,36.95,36.98,36.9,36.93,512070.0,27.8754,27.898,27.8377,27.8603,512070.0
2016-05-02 11:00:00,36.93,37.01,36.9,36.94,1428334.0,27.8603,27.9207,27.8377,27.8679,1428334.0
2016-05-02 11:30:00,36.94,36.97,36.86,36.87,764050.0,27.8679,27.8905,27.8075,27.815,764050.0
2016-05-02 12:00:00,36.88,36.9,36.86,36.89,333609.0,27.8226,27.8377,27.8075,27.8301,333609.0
2016-05-02 12:30:00,36.89,36.98,36.88,36.98,605983.0,27.8301,27.898,27.8226,27.898,605983.0
2016-05-02 13:00:00,36.98,37.03,36.97,37.02,416699.0,27.898,27.9358,27.8905,27.9282,416699.0
2016-05-02 13:30:00,37.02,37.03,36.97,36.98,482820.0,27.9282,27.9358,27.8905,27.898,482820.0
2016-05-02 14:00:00,36.98,37.0,36.97,37.0,621271.0,27.898,27.9131,27.8905,27.9131,621271.0
2016-05-02 14:30:00,36.99,37.01,36.98,37.0,540162.0,27.9056,27.9207,27.898,27.9131,540162.0
2016-05-02 15:00:00,37.0,37.01,36.99,37.01,801898.0,27.9131,27.9207,27.9056,27.9207,801898.0
2016-05-02 15:30:00,37.01,37.06,36.99,37.01,1574850.0,27.9207,27.9584,27.9056,27.9207,1574850.0
2016-05-03 09:30:00,36.67,36.7,36.51,36.55,1275896.0,27.6642,27.6868,27.5435,27.5736,1275896.0
2016-05-03 10:00:00,36.55,36.55,36.41,36.51,1989087.0,27.5736,27.5736,27.468,27.5435,1989087.0
2016-05-03 10:30:00,36.5,36.5,36.41,36.42,459187.0,27.5359,27.5359,27.468,27.4756,459187.0
2016-05-03 11:00:00,36.43,36.46,36.38,36.39,834396.0,27.4831,27.5057,27.4454,27.4529,834396.0
2016-05-03 11:30:00,36.39,36.47,36.35,36.41,404457.0,27.4529,27.5133,27.4228,27.468,404457.0
2016-05-03 12:00:00,36.41,36.43,36.37,36.4,356020.0,27.468,27.4831,27.4378,27.4605,356020.0
2016-05-03 12:30:00,36.41,36.48,36.4,36.47,240917.0,27.468,27.5208,27.4605,27.5133,240917.0
2016-05-03 13:00:00,36.46,36.53,36.45,36.52,288026.0,27.5057,27.5585,27.4982,27.551,288026.0
2016-05-03 13:30:00,36.52,36.57,36.5,36.5,372999.0,27.551,27.5887,27.5359,27.5359,372999.0
2016-05-03 14:00:00,36.5,36.51,36.44,36.46,609612.0,27.5359,27.5435,27.4906,27.5057,609612.0
2016-05-03 14:30:00,36.46,36.49,36.41,36.44,398432.0,27.5057,27.5284,27.468,27.4906,398432.0
2016-05-03 15:00:00,36.44,36.45,36.39,36.41,391299.0,27.4906,27.4982,27.4529,27.468,391299.0
2016-05-03 15:30:00,36.4,36.42,36.35,36.4,683278.0,27.4605,27.4756,27.4228,27.4605,683278.0
2016-05-04 09:30:00,36.09,36.14,36.04,36.13,895043.0,27.2266,27.2643,27.1889,27.2568,895043.0
2016-05-04 10:00:00,36.13,36.15,36.06,36.14,1018071.0,27.2568,27.2719,27.204,27.2643,1018071.0
2016-05-04 10:30:00,36.13,36.14,35.96,36.0,1075969.0,27.2568,27.2643,27.1285,27.1587,1075969.0
2016-05-04 11:00:00,36.0,36.02,35.89,35.91,661042.0,27.1587,27.1738,27.0757,27.0908,661042.0
2016-05-04 11:30:00,35.9,35.98,35.89,35.94,444569.0,27.0833,27.1436,27.0757,27.1134,444569.0
2016-05-04 12:00:00,35.94,36.01,35.93,35.97,289383.0,27.1134,27.1663,27.1059,27.1361,289383.0
2016-05-04 12:30:00,35.96,35.98,35.91,35.91,636570.0,27.1285,27.1436,27.0908,27.0908,636570.0
2016-05-04 13:00:00,35.91,35.94,35.88,35.93,592038.0,27.0908,27.1134,27.0682,27.1059,592038.0
2016-05-04 13:30:00,35.94,35.94,35.89,35.9,513421.0,27.1134,27.1134,27.0757,27.0833,513421.0
2016-05-04 14:00:00,35.89,35.96,35.86,35.96,733308.0,27.0757,27.1285,27.0531,27.1285,733308.0
2016-05-04 14:30:00,35.96,35.96,35.92,35.92,455534.0,27.1285,27.1285,27.0984,27.0984,455534.0
2016-05-04 15:00:00,35.93,35.95,35.89,35.93,297667.0,27.1059,27.121,27.0757,27.1059,297667.0
2016-05-04 15:30:00,35.93,35.98,35.92,35.96,852489.0,27.1059,27.1436,27.0984,27.1285,852489.0
2016-05-05 09:30:00,35.99,36.0,35.91,35.95,1257884.0,27.1512,27.1587,27.0908,27.121,1257884.0
2016-05-05 10:00:00,35.94,36.07,35.92,35.97,447368.0,27.1134,27.2115,27.0984,27.1361,447368.0
2016-05-05 10:30:00,35.98,36.0,35.9,35.94,550625.0,27.1436,27.1587,27.0833,27.1134,550625.0
2016-05-05 11:00:00,35.95,35.96,35.86,35.88,345756.0,27.121,27.1285,27.0531,27.0682,345756.0
2016-05-05 11:30:00,35.89,35.99,35.88,35.96,597191.0,27.0757,27.1512,27.0682,27.1285,597191.0
2016-05-05 12:00:00,35.96,35.98,35.91,35.91,472989.0,27.1285,27.1436,27.0908,27.0908,472989.0
2016-05-05 12:30:00,35.91,35.96,35.9,35.95,259556.0,27.0908,27.1285,27.0833,27.121,259556.0
2016-05-05 13:00:00,35.95,35.96,35.79,35.8,361781.0,27.121,27.1285,27.0003,27.0078,361781.0
2016-05-05 13:30:00,35.8,35.85,35.79,35.84,219347.0,27.0078,27.0455,27.0003,27.038,219347.0
2016-05-05 14:00:00,35.83,35.88,35.81,35.86,514412.0,27.0305,27.0682,27.0154,27.0531,514412.0
2016-05-05 14:30:00,35.86,35.91,35.84,35.84,337587.0,27.0531,27.0908,27.038,27.038,337587.0
2016-05-05 15:00:00,35.84,35.89,35.81,35.88,558452.0,27.038,27.0757,27.0154,27.0682,558452.0
2016-05-05 15:30:00,35.87,35.92,35.85,35.92,869932.0,27.0606,27.0984,27.0455,27.0984,869932.0
2016-05-06 09:30:00,35.78,35.94,35.73,35.89,406119.0,26.9927,27.1134,26.955,27.0757,406119.0
2016-05-06 10:00:00,35.89,35.96,35.86,35.91,601448.0,27.0757,27.1285,27.0531,27.0908,601448.0
2016-05-06 10:30:00,35.9,35.92,35.74,35.77,676932.0,27.0833,27.0984,26.9626,26.9852,676932.0
2016-05-06 11:00:00,35.78,35.92,35.77,35.9,365127.0,26.9927,27.0984,26.9852,27.0833,365127.0
2016-05-06 11:30:00,35.9,35.93,35.85,35.86,269913.0,27.0833,27.1059,27.0455,27.0531,269913.0
2016-05-06 12:00:00,35.86,35.9,35.85,35.86,339750.0,27.0531,27.0833,27.0455,27.0531,339750.0
2016-05-06 12:30:00,35.86,35.91,35.84,35.91,379426.0,27.0531,27.0908,27.038,27.0908,379426.0
2016-05-06 13:00:00,35.91,35.96,35.91,35.95,220928.0,27.0908,27.1285,27.0908,27.121,220928.0
2016-05-06 13:30:00,35.94,35.97,35.9,35.97,361745.0,27.1134,27.1361,27.0833,27.1361,361745.0
2016-05-06 14:00:00,35.97,36.03,35.96,35.98,492791.0,27.1361,27.1813,27.1285,27.1436,492791.0
2016-05-06 14:30:00,35.99,36.0,35.95,35.97,413976.0,27.1512,27.1587,27.121,27.1361,413976.0
2016-05-06 15:00:00,35.97,36.02,35.96,35.98,584118.0,27.1361,27.1738,27.1285,27.1436,584118.0
2016-05-06 15:30:00,35.98,36.01,35.94,36.01,1208148.0,27.1436,27.1663,27.1134,27.1663,1208148.0
2016-05-09 09:30:00,36.07,36.1,35.99,36.02,558025.0,27.2115,27.2342,27.1512,27.1738,558025.0
2016-05-09 10:00:00,36.03,36.06,35.95,35.97,308939.0,27.1813,27.204,27.121,27.1361,308939.0
2016-05-09 10:30:00,35.97,35.98,35.92,35.93,264290.0,27.1361,27.1436,27.0984,27.1059,264290.0
2016-05-09 11:00:00,35.93,35.98,35.85,35.89,1819293.0,27.1059,27.1436,27.0455,27.0757,1819293.0
2016-05-09 11:30:00,35.89,35.95,35.87,35.93,492559.0,27.0757,27.121,27.0606,27.1059,492559.0
2016-05-09 12:00:00,35.93,35.95,35.89,35.94,523337.0,27.1059,27.121,27.0757,27.1134,523337.0
2016-05-09 12:30:00,35.94,35.94,35.89,35.91,169692.0,27.1134,27.1134,27.0757,27.0908,169692.0
2016-05-09 13:00:00,35.91,35.95,35.91,35.91,390020.0,27.0908,27.121,27.0908,27.0908,390020.0
2016-05-09 13:30:00,35.91,35.93,35.88,35.89,300592.0,27.0908,27.1059,27.0682,27.0757,300592.0
2016-05-09 14:00:00,35.89,35.91,35.85,35.9,393882.0,27.0757,27.0908,27.0455,27.0833,393882.0
2016-05-09 14:30:00,35.91,35.96,35.89,35.96,486914.0,27.0908,27.1285,27.0757,27.1285,486914.0
2016-05-09 15:00:00,35.95,35.96,35.92,35.93,316554.0,27.121,27.1285,27.0984,27.1059,316554.0
2016-05-09 15:30:00,35.93,35.93,35.86,35.89,496067.0,27.1059,27.1059,27.0531,27.0757,496067.0
2016-05-10 09:30:00,36.19,36.32,36.14,36.28,305624.0,27.302,27.4001,27.2643,27.3699,305624.0
2016-05-10 10:00:00,36.28,36.29,36.21,36.24,486205.0,27.3699,27.3775,27.3171,27.3398,486205.0
2016-05-10 10:30:00,36.24,36.35,36.24,36.32,410848.0,27.3398,27.4228,27.3398,27.4001,410848.0
2016-05-10 11:00:00,36.32,36.34,36.28,36.3,281196.0,27.4001,27.4152,27.3699,27.385,281196.0
2016-05-10 11:30:00,36.31,36.36,36.3,36.34,449482.0,27.3926,27.4303,27.385,27.4152,449482.0
2016-05-10 12:00:00,36.34,36.41,36.34,36.41,273265.0,27.4152,27.468,27.4152,27.468,273265.0
2016-05-10 12:30:00,36.41,36.41,36.35,36.35,218180.0,27.468,27.468,27.4228,27.4228,218180.0
2016-05-10 13:00:00,36.36,36.38,36.3,36.32,275846.0,27.4303,27.4454,27.385,27.4001,275846.0
2016-05-10 13:30:00,36.32,36.37,36.32,36.36,337573.0,27.4001,27.4378,27.4001,27.4303,337573.0
2016-05-10 14:00:00,36.35,36.37,36.34,36.37,252313.0,27.4228,27.4378,27.4152,27.4378,252313.0
2016-05-10 14:30:00,36.36,36.39,36.35,36.36,513132.0,27.4303,27.4529,27.4228,27.4303,513132.0
2016-05-10 15:00:00,36.36,36.4,36.35,36.39,413644.0,27.4303,27.4605,27.4228,27.4529,413644.0
2016-05-10 15:30:00,36.39,36.42,36.37,36.41,634660.0,27.4529,27.4756,27.4378,27.468,634660.0
2016-05-11 09:30:00,36.24,36.27,36.2,36.22,536150.0,27.3398,27.3624,27.3096,27.3247,536150.0
2016-05-11 10:00:00,36.21,36.23,36.15,36.23,434204.0,27.3171,27.3322,27.2719,27.3322,434204.0
2016-05-11 10:30:00,36.24,36.35,36.23,36.31,773949.0,27.3398,27.4228,27.3322,27.3926,773949.0
2016-05-11 11:00:00,36.31,36.34,36.21,36.32,672086.0,27.3926,27.4152,27.3171,27.4001,672086.0
2016-05-11 11:30:00,36.32,36.35,36.3,36.33,337391.0,27.4001,27.4228,27.385,27.4077,337391.0
2016-05-11 12:00:00,36.33,36.35,36.31,36.32,237663.0,27.4077,27.4228,27.3926,27.4001,237663.0
2016-05-11 12:30:00,36.32,36.34,36.29,36.31,291005.0,27.4001,27.4152,27.3775,27.3926,291005.0
2016-05-11 13:00:00,36.3,36.32,36.26,36.28,231108.0,27.385,27.4001,27.3549,27.3699,231108.0
2016-05-11 13:30:00,36.28,36.3,36.23,36.24,349579.0,27.3699,27.385,27.3322,27.3398,349579.0
2016-05-11 14:00:00,36.23,36.24,36.17,36.2,492222.0,27.3322,27.3398,27.287,27.3096,492222.0
2016-05-11 14:30:00,36.2,36.21,36.15,36.15,316667.0,27.3096,27.3171,27.2719,27.2719,316667.0
2016-05-11 15:00:00,36.16,36.19,36.15,36.18,377289.0,27.2794,27.302,27.2719,27.2945,377289.0
2016-05-11 15:30:00,36.17,36.21,36.15,36.15,856342.0,27.287,27.3171,27.2719,27.2719,856342.0
2016-05-12 09:30:00,36.42,36.47,36.31,36.31,592147.0,27.4756,27.5133,27.3926,27.3926,592147.0
2016-05-12 10:00:00,36.3,36.34,36.21,36.24,528641.0,27.385,27.4152,27.3171,27.3398,528641.0
2016-05-12 10:30:00,36.24,36.26,36.13,36.16,435574.0,27.3398,27.3549,27.2568,27.2794,435574.0
2016-05-12 11:00:00,36.15,36.16,36.01,36.05,747118.0,27.2719,27.2794,27.1663,27.1964,747118.0
2016-05-12 11:30:00,36.05,36.1,35.99,36.0,334507.0,27.1964,27.2342,27.1512,27.1587,334507.0
2016-05-12 12:00:00,35.99,36.03,35.97,36.01,954051.0,27.1512,27.1813,27.1361,27.1663,954051.0
2016-05-12 12:30:00,36.02,36.12,36.0,36.12,364472.0,27.1738,27.2492,27.1587,27.2492,364472.0
2016-05-12 13:00:00,36.12,36.13,36.08,36.09,204825.0,27.2492,27.2568,27.2191,27.2266,204825.0
2016-05-12 13:30:00,36.09,36.13,36.04,36.13,277530.0,27.2266,27.2568,27.1889,27.2568,277530.0
2016-05-12 14:00:00,36.13,36.23,36.13,36.21,294484.0,27.2568,27.3322,27.2568,27.3171,294484.0
2016-05-12 14:30:00,36.21,36.26,36.17,36.22,314655.0,27.3171,27.3549,27.287,27.3247,314655.0
2016-05-12 15:00:00,36.22,36.22,36.17,36.18,461186.0,27.3247,27.3247,27.287,27.2945,461186.0
2016-05-12 15:30:00,36.18,36.19,36.11,36.14,684889.0,27.2945,27.302,27.2417,27.2643,684889.0
2016-05-13 09:30:00,35.86,35.99,35.83,35.88,637616.0,27.0531,27.1512,27.0305,27.0682,637616.0
2016-05-13 10:00:00,35.88,35.91,35.78,35.84,633403.0,27.0682,27.0908,26.9927,27.038,633403.0
2016-05-13 10:30:00,35.85,35.86,35.77,35.84,422334.0,27.0455,27.0531,26.9852,27.038,422334.0
2016-05-13 11:00:00,35.85,35.92,35.83,35.92,498879.0,27.0455,27.0984,27.0305,27.0984,498879.0
2016-05-13 11:30:00,35.92,35.93,35.85,35.87,665831.0,27.0984,27.1059,27.0455,27.0606,665831.0
2016-05-13 12:00:00,35.88,35.89,35.85,35.88,266235.0,27.0682,27.0757,27.0455,27.0682,266235.0
2016-05-13 12:30:00,35.88,35.89,35.8,35.81,216271.0,27.0682,27.0757,27.0078,27.0154,216271.0
2016-05-13 13:00:00,35.81,35.86,35.8,35.8,171727.0,27.0154,27.0531,27.0078,27.0078,171727.0
2016-05-13 13:30:00,35.8,35.82,35.73,35.75,274716.0,27.0078,27.0229,26.955,26.9701,274716.0
2016-05-13 14:00:00,35.75,35.78,35.69,35.71,401416.0,26.9701,26.9927,26.9248,26.9399,401416.0
2016-05-13 14:30:00,35.7,35.73,35.66,35.72,303604.0,26.9324,26.955,26.9022,26.9475,303604.0
2016-05-13 15:00:00,35.72,35.76,35.7,35.74,333298.0,26.9475,26.9777,26.9324,26.9626,333298.0
2016-05-13 15:30:00,35.74,35.78,35.73,35.74,547739.0,26.9626,26.9927,26.955,26.9626,547739.0
2016-05-16 09:30:00,35.87,36.03,35.87,35.98,317463.0,27.0606,27.1813,27.0606,27.1436,317463.0
2016-05-16 10:00:00,35.99,36.06,35.98,36.04,820624.0,27.1512,27.204,27.1436,27.1889,820624.0
2016-05-16 10:30:00,36.04,36.1,36.01,36.1,390743.0,27.1889,27.2342,27.1663,27.2342,390743.0
2016-05-16 11:00:00,36.09,36.13,36.06,36.08,380153.0,27.2266,27.2568,27.204,27.2191,380153.0
2016-05-16 11:30:00,36.09,36.15,36.09,36.14,290706.0,27.2266,27.2719,27.2266,27.2643,290706.0
2016-05-16 12:00:00,36.14,36.15,36.09,36.09,240849.0,27.2643,27.2719,27.2266,27.2266,240849.0
2016-05-16 12:30:00,36.09,36.14,36.08,36.13,154847.0,27.2266,27.2643,27.2191,27.2568,154847.0
2016-05-16 13:00:00,36.14,36.14,36.11,36.12,165335.0,27.2643,27.2643,27.2417,27.2492,165335.0
2016-05-16 13:30:00,36.12,36.13,36.09,36.11,230158.0,27.2492,27.2568,27.2266,27.2417,230158.0
2016-05-16 14:00:00,36.12,36.2,36.11,36.19,183594.0,27.2492,27.3096,27.2417,27.302,183594.0
2016-05-16 14:30:00,36.18,36.19,36.16,36.18,237233.0,27.2945,27.302,27.2794,27.2945,237233.0
2016-05-16 15:00:00,36.18,36.21,36.17,36.18,254675.0,27.2945,27.3171,27.287,27.2945,254675.0
2016-05-16 15:30:00,36.18,36.19,36.15,36.17,770459.0,27.2945,27.302,27.2719,27.287,770459.0
2016-05-17 09:30:00,36.14,36.2,36.03,36.14,396375.0,27.2643,27.3096,27.1813,27.2643,396375.0
2016-05-17 10:00:00,36.13,36.15,36.04,36.12,1748667.0,27.2568,27.2719,27.1889,27.2492,1748667.0
2016-05-17 10:30:00,36.12,36.26,36.09,36.23,1101192.0,27.2492,27.3549,27.2266,27.3322,1101192.0
2016-05-17 11:00:00,36.24,36.24,36.15,36.15,519776.0,27.3398,27.3398,27.2719,27.2719,519776.0
2016-05-17 11:30:00,36.15,36.24,36.15,36.23,682729.0,27.2719,27.3398,27.2719,27.3322,682729.0
2016-05-17 12:00:00,36.23,36.24,36.17,36.18,242484.0,27.3322,27.3398,27.287,27.2945,242484.0
2016-05-17 12:30:00,36.17,36.18,36.11,36.11,345921.0,27.287,27.2945,27.2417,27.2417,345921.0
2016-05-17 13:00:00,36.11,36.14,36.1,36.12,162890.0,27.2417,27.2643,27.2342,27.2492,162890.0
2016-05-17 13:30:00,36.12,36.15,36.03,36.03,163529.0,27.2492,27.2719,27.1813,27.1813,163529.0
2016-05-17 14:00:00,36.02,36.04,35.91,35.95,262498.0,27.1738,27.1889,27.0908,27.121,262498.0
2016-05-17 14:30:00,35.95,36.0,35.93,35.99,334308.0,27.121,27.1587,27.1059,27.1512,334308.0
2016-05-17 15:00:00,35.98,36.04,35.91,35.95,498930.0,27.1436,27.1889,27.0908,27.121,498930.0
2016-05-17 15:30:00,35.95,36.0,35.94,35.95,911050.0,27.121,27.1587,27.1134,27.121,911050.0
2016-05-18 09:30:00,35.93,36.05,35.89,36.04,440706.0,27.1059,27.1964,27.0757,27.1889,440706.0
2016-05-18 10:00:00,36.05,36.2,36.03,36.19,546480.0,27.1964,27.3096,27.1813,27.302,546480.0
2016-05-18 10:30:00,36.18,36.19,36.09,36.09,606195.0,27.2945,27.302,27.2266,27.2266,606195.0
2016-05-18 11:00:00,36.09,36.23,36.09,36.21,404123.0,27.2266,27.3322,27.2266,27.3171,404123.0
2016-05-18 11:30:00,36.21,36.25,36.18,36.19,499600.0,27.3171,27.3473,27.2945,27.302,499600.0
2016-05-18 12:00:00,36.19,36.2,36.15,36.16,236950.0,27.302,27.3096,27.2719,27.2794,236950.0
2016-05-18 12:30:00,36.16,36.23,36.15,36.23,252407.0,27.2794,27.3322,27.2719,27.3322,252407.0
2016-05-18 13:00:00,36.23,36.28,36.22,36.27,169280.0,27.3322,27.3699,27.3247,27.3624,169280.0
2016-05-18 13:30:00,36.28,36.29,36.21,36.22,392608.0,27.3699,27.3775,27.3171,27.3247,392608.0
2016-05-18 14:00:00,36.21,36.21,35.82,35.85,1613590.0,27.3171,27.3171,27.0229,27.0455,1613590.0
2016-05-18 14:30:00,35.84,35.99,35.79,35.94,1743586.0,27.038,27.1512,27.0003,27.1134,1743586.0
2016-05-18 15:00:00,35.95,36.01,35.85,35.86,1606995.0,27.121,27.1663,27.0455,27.0531,1606995.0
2016-05-18 15:30:00,35.87,35.96,35.85,35.91,1031566.0,27.0606,27.1285,27.0455,27.0908,1031566.0
2016-05-19 09:30:00,35.68,35.76,35.59,35.6,3428129.0,26.9173,26.9777,26.8494,26.8569,3428129.0
2016-05-19 10:00:00,35.59,35.63,35.56,35.62,3439369.0,26.8494,26.8796,26.8268,26.872,3439369.0
2016-05-19 10:30:00,35.62,35.73,35.56,35.57,720079.0,26.872,26.955,26.8268,26.8343,720079.0
2016-05-19 11:00:00,35.58,35.63,35.55,35.59,447122.0,26.8419,26.8796,26.8192,26.8494,447122.0
2016-05-19 11:30:00,35.6,35.65,35.55,35.64,292060.0,26.8569,26.8947,26.8192,26.8871,292060.0
2016-05-19 12:00:00,35.63,35.67,35.61,35.63,427052.0,26.8796,26.9098,26.8645,26.8796,427052.0
2016-05-19 12:30:00,35.63,35.64,35.58,35.59,238566.0,26.8796,26.8871,26.8419,26.8494,238566.0
2016-05-19 13:00:00,35.59,35.66,35.58,35.66,449699.0,26.8494,26.9022,26.8419,26.9022,449699.0
2016-05-19 13:30:00,35.65,35.72,35.65,35.66,658030.0,26.8947,26.9475,26.8947,26.9022,658030.0
2016-05-19 14:00:00,35.67,35.74,35.66,35.72,547222.0,26.9098,26.9626,26.9022,26.9475,547222.0
2016-05-19 14:30:00,35.72,35.72,35.64,35.66,503433.0,26.9475,26.9475,26.8871,26.9022,503433.0
2016-05-19 15:00:00,35.66,35.76,35.66,35.72,580739.0,26.9022,26.9777,26.9022,26.9475,580739.0
2016-05-19 15:30:00,35.72,35.77,35.7,35.71,1226725.0,26.9475,26.9852,26.9324,26.9399,1226725.0
2016-05-20 09:30:00,36.0,36.07,35.96,36.02,591295.0,27.1587,27.2115,27.1285,27.1738,591295.0
2016-05-20 10:00:00,36.03,36.04,35.95,35.96,828971.0,27.1813,27.1889,27.121,27.1285,828971.0
2016-05-20 10:30:00,35.96,36.01,35.95,35.98,1668921.0,27.1285,27.1663,27.121,27.1436,1668921.0
2016-05-20 11:00:00,35.98,36.05,35.98,36.01,221323.0,27.1436,27.1964,27.1436,27.1663,221323.0
2016-05-20 11:30:00,36.02,36.05,36.0,36.0,400865.0,27.1738,27.1964,27.1587,27.1587,400865.0
2016-05-20 12:00:00,36.01,36.03,35.98,36.01,321614.0,27.1663,27.1813,27.1436,27.1663,321614.0
2016-05-20 12:30:00,36.01,36.03,35.99,36.02,396148.0,27.1663,27.1813,27.1512,27.1738,396148.0
2016-05-20 13:00:00,36.01,36.03,35.99,36.0,500971.0,27.1663,27.1813,27.1512,27.1587,500971.0
2016-05-20 13:30:00,36.0,36.01,35.98,35.99,1298085.0,27.1587,27.1663,27.1436,27.1512,1298085.0
2016-05-20 14:00:00,36.0,36.05,35.99,36.05,1490323.0,27.1587,27.1964,27.1512,27.1964,1490323.0
2016-05-20 14:30:00,36.05,36.05,35.97,35.98,483978.0,27.1964,27.1964,27.1361,27.1436,483978.0
2016-05-20 15:00:00,35.98,35.99,35.93,35.95,952460.0,27.1436,27.1512,27.1059,27.121,952460.0
2016-05-20 15:30:00,35.94,36.01,35.94,36.01,1337956.0,27.1134,27.1663,27.1134,27.1663,1337956.0
2016-05-23 09:30:00,35.9,35.94,35.85,35.91,971292.0,27.0833,27.1134,27.0455,27.0908,971292.0
2016-05-23 10:00:00,35.92,35.99,35.91,35.95,579022.0,27.0984,27.1512,27.0908,27.121,579022.0
2016-05-23 10:30:00,35.95,35.97,35.87,35.88,490832.0,27.121,27.1361,27.0606,27.0682,490832.0
2016-05-23 11:00:00,35.87,35.95,35.86,35.94,1067358.0,27.0606,27.121,27.0531,27.1134,1067358.0
2016-05-23 11:30:00,35.94,35.95,35.82,35.83,436036.0,27.1134,27.121,27.0229,27.0305,436036.0
2016-05-23 12:00:00,35.83,35.9,35.83,35.9,361712.0,27.0305,27.0833,27.0305,27.0833,361712.0
2016-05-23 12:30:00,35.9,35.94,35.87,35.94,241041.0,27.0833,27.1134,27.0606,27.1134,241041.0
2016-05-23 13:00:00,35.95,35.98,35.94,35.95,201941.0,27.121,27.1436,27.1134,27.121,201941.0
2016-05-23 13:30:00,35.95,35.98,35.94,35.96,255325.0,27.121,27.1436,27.1134,27.1285,255325.0
2016-05-23 14:00:00,35.97,36.0,35.94,35.98,500493.0,27.1361,27.1587,27.1134,27.1436,500493.0
2016-05-23 14:30:00,35.99,35.99,35.95,35.95,415989.0,27.1512,27.1512,27.121,27.121,415989.0
2016-05-23 15:00:00,35.96,35.98,35.91,35.92,536578.0,27.1285,27.1436,27.0908,27.0984,536578.0
2016-05-23 15:30:00,35.92,35.95,35.87,35.89,884985.0,27.0984,27.121,27.0606,27.0757,884985.0
2016-05-24 09:30:00,36.11,36.24,36.09,36.2,650269.0,27.2417,27.3398,27.2266,27.3096,650269.0
2016-05-24 10:00:00,36.2,36.31,36.18,36.29,1002535.0,27.3096,27.3926,27.2945,27.3775,1002535.0
2016-05-24 10:30:00,36.29,36.35,36.28,36.35,639331.0,27.3775,27.4228,27.3699,27.4228,639331.0
2016-05-24 11:00:00,36.35,36.4,36.33,36.37,678642.0,27.4228,27.4605,27.4077,27.4378,678642.0
2016-05-24 11:30:00,36.37,36.38,36.29,36.34,772798.0,27.4378,27.4454,27.3775,27.4152,772798.0
2016-05-24 12:00:00,36.34,36.35,36.32,36.33,273234.0,27.4152,27.4228,27.4001,27.4077,273234.0
2016-05-24 12:30:00,36.33,36.37,36.32,36.37,624711.0,27.4077,27.4378,27.4001,27.4378,624711.0
2016-05-24 13:00:00,36.37,36.38,36.33,36.34,532850.0,27.4378,27.4454,27.4077,27.4152,532850.0
2016-05-24 13:30:00,36.34,36.35,36.3,36.32,395201.0,27.4152,27.4228,27.385,27.4001,395201.0
2016-05-24 14:00:00,36.32,36.33,36.3,36.32,543180.0,27.4001,27.4077,27.385,27.4001,543180.0
2016-05-24 14:30:00,36.32,36.36,36.31,36.34,466846.0,27.4001,27.4303,27.3926,27.4152,466846.0
2016-05-24 15:00:00,36.34,36.42,36.33,36.4,683841.0,27.4152,27.4756,27.4077,27.4605,683841.0
2016-05-24 15:30:00,36.4,36.41,36.36,36.36,1274584.0,27.4605,27.468,27.4303,27.4303,1274584.0
2016-05-25 09:30:00,36.54,36.7,36.54,36.69,510465.0,27.5661,27.6868,27.5661,27.6793,510465.0
2016-05-25 10:00:00,36.69,36.78,36.69,36.71,2115941.0,27.6793,27.7471,27.6793,27.6943,2115941.0
2016-05-25 10:30:00,36.7,36.73,36.66,36.68,557698.0,27.6868,27.7094,27.6566,27.6717,557698.0
2016-05-25 11:00:00,36.68,36.73,36.67,36.7,704964.0,27.6717,27.7094,27.6642,27.6868,704964.0
2016-05-25 11:30:00,36.7,36.72,36.67,36.7,350490.0,27.6868,27.7019,27.6642,27.6868,350490.0
2016-05-25 12:00:00,36.7,36.71,36.67,36.68,242655.0,27.6868,27.6943,27.6642,27.6717,242655.0
2016-05-25 12:30:00,36.68,36.71,36.67,36.7,395490.0,27.6717,27.6943,27.6642,27.6868,395490.0
2016-05-25 13:00:00,36.7,36.76,36.7,36.75,297319.0,27.6868,27.7321,27.6868,27.7245,297319.0
2016-05-25 13:30:00,36.75,36.76,36.73,36.74,210113.0,27.7245,27.7321,27.7094,27.717,210113.0
2016-05-25 14:00:00,36.74,36.76,36.72,36.75,379596.0,27.717,27.7321,27.7019,27.7245,379596.0
2016-05-25 14:30:00,36.74,36.79,36.72,36.72,379429.0,27.717,27.7547,27.7019,27.7019,379429.0
2016-05-25 15:00:00,36.73,36.79,36.71,36.78,401080.0,27.7094,27.7547,27.6943,27.7471,401080.0
2016-05-25 15:30:00,36.79,36.79,36.72,36.72,843788.0,27.7547,27.7547,27.7019,27.7019,843788.0
2016-05-26 09:30:00,36.83,36.91,36.75,36.76,850710.0,27.7849,27.8452,27.7245,27.7321,850710.0
2016-05-26 10:00:00,36.75,36.83,36.75,36.83,812912.0,27.7245,27.7849,27.7245,27.7849,812912.0
2016-05-26 10:30:00,36.83,36.86,36.75,36.75,665042.0,27.7849,27.8075,27.7245,27.7245,665042.0
2016-05-26 11:00:00,36.75,36.82,36.74,36.82,545913.0,27.7245,27.7773,27.717,27.7773,545913.0
2016-05-26 11:30:00,36.82,36.82,36.77,36.78,222898.0,27.7773,27.7773,27.7396,27.7471,222898.0
2016-05-26 12:00:00,36.78,36.79,36.71,36.72,410007.0,27.7471,27.7547,27.6943,27.7019,410007.0
2016-05-26 12:30:00,36.72,36.74,36.7,36.73,789566.0,27.7019,27.717,27.6868,27.7094,789566.0
2016-05-26 13:00:00,36.73,36.79,36.72,36.77,320735.0,27.7094,27.7547,27.7019,27.7396,320735.0
2016-05-26 13:30:00,36.77,36.79,36.75,36.77,189052.0,27.7396,27.7547,27.7245,27.7396,189052.0
2016-05-26 14:00:00,36.77,36.8,36.75,36.78,263429.0,27.7396,27.7622,27.7245,27.7471,263429.0
2016-05-26 14:30:00,36.78,36.81,36.77,36.8,287113.0,27.7471,27.7698,27.7396,27.7622,287113.0
2016-05-26 15:00:00,36.8,36.84,36.79,36.83,224020.0,27.7622,27.7924,27.7547,27.7849,224020.0
2016-05-26 15:30:00,36.83,36.83,36.78,36.79,568987.0,27.7849,27.7849,27.7471,27.7547,568987.0
2016-05-27 09:30:00,36.76,36.79,36.72,36.76,463606.0,27.7321,27.7547,27.7019,27.7321,463606.0
2016-05-27 10:00:00,36.77,36.81,36.74,36.78,501695.0,27.7396,27.7698,27.717,27.7471,501695.0
2016-05-27 10:30:00,36.78,36.79,36.72,36.74,259748.0,27.7471,27.7547,27.7019,27.717,259748.0
2016-05-27 11:00:00,36.75,36.76,36.7,36.76,335838.0,27.7245,27.7321,27.6868,27.7321,335838.0
2016-05-27 11:30:00,36.77,36.81,36.76,36.79,338380.0,27.7396,27.7698,27.7321,27.7547,338380.0
2016-05-27 12:00:00,36.79,36.8,36.78,36.79,229443.0,27.7547,27.7622,27.7471,27.7547,229443.0
2016-05-27 12:30:00,36.79,36.79,36.77,36.77,133468.0,27.7547,27.7547,27.7396,27.7396,133468.0
2016-05-27 13:00:00,36.78,36.81,36.77,36.79,205549.0,27.7471,27.7698,27.7396,27.7547,205549.0
2016-05-27 13:30:00,36.79,36.8,36.68,36.69,593401.0,27.7547,27.7622,27.6717,27.6793,593401.0
2016-05-27 14:00:00,36.69,36.74,36.66,36.72,241523.0,27.6793,27.717,27.6566,27.7019,241523.0
2016-05-27 14:30:00,36.71,36.73,36.68,36.72,367992.0,27.6943,27.7094,27.6717,27.7019,367992.0
2016-05-27 15:00:00,36.72,36.73,36.7,36.71,140870.0,27.7019,27.7094,27.6868,27.6943,140870.0
2016-05-27 15:30:00,36.71,36.75,36.7,36.72,396152.0,27.6943,27.7245,27.6868,27.7019,396152.0
2016-05-31 09:30:00,36.89,36.94,36.84,36.89,346860.0,27.8301,27.8679,27.7924,27.8301,346860.0
2016-05-31 10:00:00,36.89,36.96,36.89,36.91,411379.0,27.8301,27.8829,27.8301,27.8452,411379.0
2016-05-31 10:30:00,36.91,36.94,36.72,36.73,568825.0,27.8452,27.8679,27.7019,27.7094,568825.0
2016-05-31 11:00:00,36.72,36.72,36.65,36.68,650881.0,27.7019,27.7019,27.6491,27.6717,650881.0
2016-05-31 11:30:00,36.68,36.7,36.64,36.66,352899.0,27.6717,27.6868,27.6415,27.6566,352899.0
2016-05-31 12:00:00,36.66,36.66,36.62,36.65,183281.0,27.6566,27.6566,27.6264,27.6491,183281.0
2016-05-31 12:30:00,36.66,36.69,36.65,36.66,396274.0,27.6566,27.6793,27.6491,27.6566,396274.0
2016-05-31 13:00:00,36.66,36.68,36.62,36.68,504727.0,27.6566,27.6717,27.6264,27.6717,504727.0
2016-05-31 13:30:00,36.68,36.69,36.63,36.65,489166.0,27.6717,27.6793,27.634,27.6491,489166.0
2016-05-31 14:00:00,36.64,36.65,36.55,36.59,2774371.0,27.6415,27.6491,27.5736,27.6038,2774371.0
2016-05-31 14:30:00,36.58,36.59,36.52,36.52,2781734.0,27.5963,27.6038,27.551,27.551,2781734.0
2016-05-31 15:00:00,36.52,36.6,36.51,36.59,1275943.0,27.551,27.6114,27.5435,27.6038,1275943.0
2016-05-31 15:30:00,36.59,36.65,36.58,36.61,3342217.0,27.6038,27.6491,27.5963,27.6189,3342217.0
2016-06-01 09:30:00,36.46,36.48,36.38,36.45,397211.0,27.5057,27.5208,27.4454,27.4982,397211.0
2016-06-01 10:00:00,36.45,36.51,36.41,36.46,796817.0,27.4982,27.5435,27.468,27.5057,796817.0
2016-06-01 10:30:00,36.46,36.49,36.42,36.48,582646.0,27.5057,27.5284,27.4756,27.5208,582646.0
2016-06-01 11:00:00,36.49,36.54,36.48,36.48,576180.0,27.5284,27.5661,27.5208,27.5208,576180.0
2016-06-01 11:30:00,36.48,36.5,36.45,36.47,308436.0,27.5208,27.5359,27.4982,27.5133,308436.0
2016-06-01 12:00:00,36.47,36.52,36.46,36.5,204136.0,27.5133,27.551,27.5057,27.5359,204136.0
2016-06-01 12:30:00,36.5,36.53,36.47,36.52,572858.0,27.5359,27.5585,27.5133,27.551,572858.0
2016-06-01 13:00:00,36.52,36.55,36.5,36.52,2433005.0,27.551,27.5736,27.5359,27.551,2433005.0
2016-06-01 13:30:00,36.52,36.52,36.47,36.5,384622.0,27.551,27.551,27.5133,27.5359,384622.0
2016-06-01 14:00:00,36.51,36.57,36.47,36.57,537718.0,27.5435,27.5887,27.5133,27.5887,537718.0
2016-06-01 14:30:00,36.56,36.57,36.52,36.57,570830.0,27.5812,27.5887,27.551,27.5887,570830.0
2016-06-01 15:00:00,36.57,36.6,36.56,36.58,403741.0,27.5887,27.6114,27.5812,27.5963,403741.0
2016-06-01 15:30:00,36.59,36.6,36.55,36.57,606550.0,27.6038,27.6114,27.5736,27.5887,606550.0
2016-06-02 09:30:00,36.38,36.42,36.33,36.38,459702.0,27.4454,27.4756,27.4077,27.4454,459702.0
2016-06-02 10:00:00,36.38,36.48,36.37,36.44,673202.0,27.4454,27.5208,27.4378,27.4906,673202.0
2016-06-02 10:30:00,36.44,36.48,36.41,36.43,289355.0,27.4906,27.5208,27.468,27.4831,289355.0
2016-06-02 11:00:00,36.44,36.48,36.43,36.45,301931.0,27.4906,27.5208,27.4831,27.4982,301931.0
2016-06-02 11:30:00,36.46,36.49,36.43,36.47,260071.0,27.5057,27.5284,27.4831,27.5133,260071.0
2016-06-02 12:00:00,36.48,36.48,36.43,36.45,226170.0,27.5208,27.5208,27.4831,27.4982,226170.0
2016-06-02 12:30:00,36.45,36.5,36.44,36.5,257552.0,27.4982,27.5359,27.4906,27.5359,257552.0
2016-06-02 13:00:00,36.5,36.53,36.49,36.51,267247.0,27.5359,27.5585,27.5284,27.5435,267247.0
2016-06-02 13:30:00,36.51,36.55,36.5,36.54,307555.0,27.5435,27.5736,27.5359,27.5661,307555.0
2016-06-02 14:00:00,36.55,36.59,36.54,36.54,349727.0,27.5736,27.6038,27.5661,27.5661,349727.0
2016-06-02 14:30:00,36.55,36.55,36.52,36.54,411300.0,27.5736,27.5736,27.551,27.5661,411300.0
2016-06-02 15:00:00,36.54,36.56,36.5,36.55,322139.0,27.5661,27.5812,27.5359,27.5736,322139.0
2016-06-02 15:30:00,36.56,36.59,36.52,36.59,487976.0,27.5812,27.6038,27.551,27.6038,487976.0
2016-06-03 09:30:00,36.76,36.87,36.65,36.7,680449.0,27.7321,27.815,27.6491,27.6868,680449.0
2016-06-03 10:00:00,36.7,36.71,36.59,36.62,911469.0,27.6868,27.6943,27.6038,27.6264,911469.0
2016-06-03 10:30:00,36.61,36.76,36.59,36.76,2856656.0,27.6189,27.7321,27.6038,27.7321,2856656.0
2016-06-03 11:00:00,36.76,36.77,36.7,36.75,851864.0,27.7321,27.7396,27.6868,27.7245,851864.0
2016-06-03 11:30:00,36.75,36.83,36.74,36.82,426955.0,27.7245,27.7849,27.717,27.7773,426955.0
2016-06-03 12:00:00,36.82,36.83,36.78,36.81,155244.0,27.7773,27.7849,27.7471,27.7698,155244.0
2016-06-03 12:30:00,36.81,36.84,36.73,36.73,297250.0,27.7698,27.7924,27.7094,27.7094,297250.0
2016-06-03 13:00:00,36.74,36.78,36.73,36.76,254069.0,27.717,27.7471,27.7094,27.7321,254069.0
2016-06-03 13:30:00,36.76,36.82,36.75,36.81,188702.0,27.7321,27.7773,27.7245,27.7698,188702.0
2016-06-03 14:00:00,36.81,36.83,36.78,36.83,307339.0,27.7698,27.7849,27.7471,27.7849,307339.0
2016-06-03 14:30:00,36.83,36.89,36.82,36.87,434159.0,27.7849,27.8301,27.7773,27.815,434159.0
2016-06-03 15:00:00,36.87,36.89,36.84,36.89,445477.0,27.815,27.8301,27.7924,27.8301,445477.0
2016-06-03 15:30:00,36.89,36.9,36.86,36.89,743835.0,27.8301,27.8377,27.8075,27.8301,743835.0
2016-06-06 09:30:00,36.99,37.13,36.97,37.12,1770234.0,27.9056,28.0112,27.8905,28.0036,1770234.0
2016-06-06 10:00:00,37.12,37.17,37.12,37.15,353022.0,28.0036,28.0414,28.0036,28.0263,353022.0
2016-06-06 10:30:00,37.15,37.2,37.15,37.18,1499348.0,28.0263,28.064,28.0263,28.0489,1499348.0
2016-06-06 11:00:00,37.18,37.21,37.16,37.16,242814.0,28.0489,28.0715,28.0338,28.0338,242814.0
2016-06-06 11:30:00,37.16,37.17,37.12,37.13,393559.0,28.0338,28.0414,28.0036,28.0112,393559.0
2016-06-06 12:00:00,37.13,37.14,37.07,37.09,826483.0,28.0112,28.0187,27.9659,27.981,826483.0
2016-06-06 12:30:00,37.09,37.14,37.02,37.09,591819.0,27.981,28.0187,27.9282,27.981,591819.0
2016-06-06 13:00:00,37.09,37.13,37.08,37.12,337550.0,27.981,28.0112,27.9735,28.0036,337550.0
2016-06-06 13:30:00,37.12,37.17,37.09,37.16,234360.0,28.0036,28.0414,27.981,28.0338,234360.0
2016-06-06 14:00:00,37.16,37.22,37.15,37.21,363309.0,28.0338,28.0791,28.0263,28.0715,363309.0
2016-06-06 14:30:00,37.21,37.22,37.18,37.2,267276.0,28.0715,28.0791,28.0489,28.064,267276.0
2016-06-06 15:00:00,37.2,37.21,37.17,37.19,313878.0,28.064,28.0715,28.0414,28.0565,313878.0
2016-06-06 15:30:00,37.19,37.2,37.14,37.14,599560.0,28.0565,28.064,28.0187,28.0187,599560.0
2016-06-07 09:30:00,37.43,37.47,37.39,37.45,370623.0,28.2375,28.2677,28.2073,28.2526,370623.0
2016-06-07 10:00:00,37.45,37.5,37.44,37.47,375591.0,28.2526,28.2903,28.2451,28.2677,375591.0
2016-06-07 10:30:00,37.47,37.49,37.44,37.47,442656.0,28.2677,28.2828,28.2451,28.2677,442656.0
2016-06-07 11:00:00,37.47,37.49,37.45,37.48,382865.0,28.2677,28.2828,28.2526,28.2752,382865.0
2016-06-07 11:30:00,37.48,37.5,37.44,37.44,454338.0,28.2752,28.2903,28.2451,28.2451,454338.0
2016-06-07 12:00:00,37.45,37.47,37.44,37.47,240273.0,28.2526,28.2677,28.2451,28.2677,240273.0
2016-06-07 12:30:00,37.47,37.48,37.45,37.45,264697.0,28.2677,28.2752,28.2526,28.2526,264697.0
2016-06-07 13:00:00,37.45,37.48,37.45,37.48,243178.0,28.2526,28.2752,28.2526,28.2752,243178.0
2016-06-07 13:30:00,37.48,37.48,37.45,37.47,308721.0,28.2752,28.2752,28.2526,28.2677,308721.0
2016-06-07 14:00:00,37.47,37.5,37.46,37.48,407627.0,28.2677,28.2903,28.2601,28.2752,407627.0
2016-06-07 14:30:00,37.48,37.49,37.45,37.47,399439.0,28.2752,28.2828,28.2526,28.2677,399439.0
2016-06-07 15:00:00,37.47,37.48,37.44,37.46,211658.0,28.2677,28.2752,28.2451,28.2601,211658.0
2016-06-07 15:30:00,37.46,37.46,37.39,37.41,672201.0,28.2601,28.2601,28.2073,28.2224,672201.0
2016-06-08 09:30:00,37.54,37.64,37.54,37.63,281284.0,28.3205,28.3959,28.3205,28.3884,281284.0
2016-06-08 10:00:00,37.63,37.63,37.51,37.54,446306.0,28.3884,28.3884,28.2979,28.3205,446306.0
2016-06-08 10:30:00,37.54,37.59,37.51,37.53,524638.0,28.3205,28.3582,28.2979,28.313,524638.0
2016-06-08 11:00:00,37.54,37.55,37.49,37.55,530475.0,28.3205,28.328,28.2828,28.328,530475.0
2016-06-08 11:30:00,37.55,37.6,37.54,37.55,714650.0,28.328,28.3658,28.3205,28.328,714650.0
2016-06-08 12:00:00,37.55,37.59,37.54,37.58,197589.0,28.328,28.3582,28.3205,28.3507,197589.0
2016-06-08 12:30:00,37.58,37.58,37.53,37.54,111879.0,28.3507,28.3507,28.313,28.3205,111879.0
2016-06-08 13:00:00,37.55,37.56,37.51,37.51,154362.0,28.328,28.3356,28.2979,28.2979,154362.0
2016-06-08 13:30:00,37.52,37.53,37.51,37.52,127495.0,28.3054,28.313,28.2979,28.3054,127495.0
2016-06-08 14:00:00,37.52,37.54,37.49,37.54,299089.0,28.3054,28.3205,28.2828,28.3205,299089.0
2016-06-08 14:30:00,37.54,37.56,37.53,37.55,253522.0,28.3205,28.3356,28.313,28.328,253522.0
2016-06-08 15:00:00,37.56,37.56,37.53,37.54,258704.0,28.3356,28.3356,28.313,28.3205,258704.0
2016-06-08 15:30:00,37.54,37.54,37.51,37.53,575220.0,28.3205,28.3205,28.2979,28.313,575220.0
2016-06-09 09:30:00,37.09,37.16,37.05,37.15,288732.0,27.981,28.0338,27.9508,28.0263,288732.0
2016-06-09 10:00:00,37.14,37.15,37.02,37.02,480861.0,28.0187,28.0263,27.9282,27.9282,480861.0
2016-06-09 10:30:00,37.03,37.1,37.01,37.08,579268.0,27.9358,27.9886,27.9207,27.9735,579268.0
2016-06-09 11:00:00,37.09,37.14,37.04,37.06,275469.0,27.981,28.0187,27.9433,27.9584,275469.0
2016-06-09 11:30:00,37.06,37.07,37.0,37.02,204883.0,27.9584,27.9659,27.9131,27.9282,204883.0
2016-06-09 12:00:00,37.02,37.02,36.96,37.0,207772.0,27.9282,27.9282,27.8829,27.9131,207772.0
2016-06-09 12:30:00,37.0,37.04,36.99,37.04,383999.0,27.9131,27.9433,27.9056,27.9433,383999.0
2016-06-09 13:00:00,37.04,37.09,37.02,37.09,197217.0,27.9433,27.981,27.9282,27.981,197217.0
2016-06-09 13:30:00,37.08,37.09,37.01,37.04,366335.0,27.9735,27.981,27.9207,27.9433,366335.0
2016-06-09 14:00:00,37.05,37.09,37.03,37.06,326462.0,27.9508,27.981,27.9358,27.9584,326462.0
2016-06-09 14:30:00,37.05,37.12,37.05,37.1,395845.0,27.9508,28.0036,27.9508,27.9886,395845.0
2016-06-09 15:00:00,37.11,37.12,37.07,37.09,911826.0,27.9961,28.0036,27.9659,27.981,911826.0
2016-06-09 15:30:00,37.09,37.1,37.05,37.05,1754218.0,27.981,27.9886,27.9508,27.9508,1754218.0
2016-06-10 09:30:00,36.4,36.4,36.25,36.32,563241.0,27.4605,27.4605,27.3473,27.4001,563241.0
2016-06-10 10:00:00,36.32,36.34,36.24,36.3,532969.0,27.4001,27.4152,27.3398,27.385,532969.0
2016-06-10 10:30:00,36.3,36.35,36.24,36.27,336197.0,27.385,27.4228,27.3398,27.3624,336197.0
2016-06-10 11:00:00,36.28,36.32,36.23,36.24,419711.0,27.3699,27.4001,27.3322,27.3398,419711.0
2016-06-10 11:30:00,36.25,36.27,36.17,36.2,290934.0,27.3473,27.3624,27.287,27.3096,290934.0
2016-06-10 12:00:00,36.21,36.22,36.13,36.15,483173.0,27.3171,27.3247,27.2568,27.2719,483173.0
2016-06-10 12:30:00,36.15,36.16,36.11,36.16,291580.0,27.2719,27.2794,27.2417,27.2794,291580.0
2016-06-10 13:00:00,36.15,36.16,36.11,36.13,163740.0,27.2719,27.2794,27.2417,27.2568,163740.0
2016-06-10 13:30:00,36.13,36.14,35.96,36.01,352225.0,27.2568,27.2643,27.1285,27.1663,352225.0
2016-06-10 14:00:00,36.01,36.02,35.95,35.99,369737.0,27.1663,27.1738,27.121,27.1512,369737.0
2016-06-10 14:30:00,35.98,36.02,35.96,36.0,742888.0,27.1436,27.1738,27.1285,27.1587,742888.0
2016-06-10 15:00:00,35.99,36.02,35.97,36.01,290993.0,27.1512,27.1738,27.1361,27.1663,290993.0
2016-06-10 15:30:00,36.01,36.09,36.0,36.07,893263.0,27.1663,27.2266,27.1587,27.2115,893263.0
2016-06-13 09:30:00,35.61,35.8,35.61,35.78,933817.0,26.8645,27.0078,26.8645,26.9927,933817.0
2016-06-13 10:00:00,35.78,35.85,35.75,35.84,793223.0,26.9927,27.0455,26.9701,27.038,793223.0
2016-06-13 10:30:00,35.84,35.9,35.83,35.86,834513.0,27.038,27.0833,27.0305,27.0531,834513.0
2016-06-13 11:00:00,35.86,35.86,35.76,35.79,1366913.0,27.0531,27.0531,26.9777,27.0003,1366913.0
2016-06-13 11:30:00,35.79,35.8,35.55,35.56,558005.0,27.0003,27.0078,26.8192,26.8268,558005.0
2016-06-13 12:00:00,35.56,35.68,35.55,35.61,681617.0,26.8268,26.9173,26.8192,26.8645,681617.0
2016-06-13 12:30:00,35.61,35.63,35.58,35.62,480733.0,26.8645,26.8796,26.8419,26.872,480733.0
2016-06-13 13:00:00,35.62,35.63,35.56,35.59,649744.0,26.872,26.8796,26.8268,26.8494,649744.0
2016-06-13 13:30:00,35.6,35.61,35.5,35.53,504479.0,26.8569,26.8645,26.7815,26.8041,504479.0
2016-06-13 14:00:00,35.53,35.58,35.51,35.54,797585.0,26.8041,26.8419,26.789,26.8117,797585.0
2016-06-13 14:30:00,35.54,35.6,35.52,35.55,415389.0,26.8117,26.8569,26.7966,26.8192,415389.0
2016-06-13 15:00:00,35.55,35.56,35.49,35.52,1272354.0,26.8192,26.8268,26.774,26.7966,1272354.0
2016-06-13 15:30:00,35.51,35.56,35.47,35.55,811329.0,26.789,26.8268,26.7589,26.8192,811329.0
2016-06-14 09:30:00,34.74,34.8,34.68,34.73,632574.0,26.5737,26.6196,26.5278,26.566,632574.0
2016-06-14 10:00:00,34.73,34.74,34.51,34.55,2072750.0,26.566,26.5737,26.3977,26.4283,2072750.0
2016-06-14 10:30:00,34.55,34.59,34.44,34.48,1734847.0,26.4283,26.4589,26.3442,26.3748,1734847.0
2016-06-14 11:00:00,34.49,34.53,34.39,34.41,869731.0,26.3824,26.413,26.3059,26.3212,869731.0
2016-06-14 11:30:00,34.41,34.49,34.4,34.43,880580.0,26.3212,26.3824,26.3136,26.3365,880580.0
2016-06-14 12:00:00,34.42,34.55,34.41,34.52,653882.0,26.3289,26.4283,26.3212,26.4054,653882.0
2016-06-14 12:30:00,34.52,34.53,34.46,34.48,515472.0,26.4054,26.413,26.3595,26.3748,515472.0
2016-06-14 13:00:00,34.48,34.5,34.44,34.45,999773.0,26.3748,26.3901,26.3442,26.3518,999773.0
2016-06-14 13:30:00,34.45,34.5,34.41,34.43,716834.0,26.3518,26.3901,26.3212,26.3365,716834.0
2016-06-14 14:00:00,34.43,34.48,34.4,34.48,992819.0,26.3365,26.3748,26.3136,26.3748,992819.0
2016-06-14 14:30:00,34.47,34.48,34.38,34.4,738584.0,26.3671,26.3748,26.2983,26.3136,738584.0
2016-06-14 15:00:00,34.39,34.53,34.37,34.52,648565.0,26.3059,26.413,26.2906,26.4054,648565.0
2016-06-14 15:30:00,34.52,34.57,34.49,34.57,1157797.0,26.4054,26.4436,26.3824,26.4436,1157797.0
2016-06-15 09:30:00,34.86,34.92,34.81,34.89,636967.0,26.6655,26.7114,26.6272,26.6884,636967.0
2016-06-15 10:00:00,34.89,34.95,34.88,34.89,817289.0,26.6884,26.7343,26.6808,26.6884,817289.0
2016-06-15 10:30:00,34.89,34.97,34.89,34.9,1700274.0,26.6884,26.7496,26.6884,26.6961,1700274.0
2016-06-15 11:00:00,34.9,34.97,34.87,34.89,4330463.0,26.6961,26.7496,26.6731,26.6884,4330463.0
2016-06-15 11:30:00,34.87,34.88,34.81,34.85,1064904.0,26.6731,26.6808,26.6272,26.6578,1064904.0
2016-06-15 12:00:00,34.85,34.86,34.81,34.82,813602.0,26.6578,26.6655,26.6272,26.6349,813602.0
2016-06-15 12:30:00,34.82,34.84,34.79,34.8,502912.0,26.6349,26.6502,26.6119,26.6196,502912.0
2016-06-15 13:00:00,34.8,34.84,34.79,34.84,559680.0,26.6196,26.6502,26.6119,26.6502,559680.0
2016-06-15 13:30:00,34.84,34.93,34.83,34.92,460883.0,26.6502,26.719,26.6425,26.7114,460883.0
2016-06-15 14:00:00,34.93,35.0,34.86,34.9,1000535.0,26.719,26.7726,26.6655,26.6961,1000535.0
2016-06-15 14:30:00,34.9,34.96,34.85,34.91,986237.0,26.6961,26.742,26.6578,26.7037,986237.0
2016-06-15 15:00:00,34.9,34.94,34.87,34.91,597669.0,26.6961,26.7267,26.6731,26.7037,597669.0
2016-06-15 15:30:00,34.91,34.93,34.72,34.78,933111.0,26.7037,26.719,26.5584,26.6043,933111.0
2016-06-16 09:30:00,34.28,34.32,34.15,34.15,492178.0,26.2218,26.2524,26.1224,26.1224,492178.0
2016-06-16 10:00:00,34.14,34.17,34.07,34.11,1916810.0,26.1147,26.1377,26.0612,26.0918,1916810.0
2016-06-16 10:30:00,34.1,34.17,34.02,34.16,966085.0,26.0841,26.1377,26.0229,26.13,966085.0
2016-06-16 11:00:00,34.16,34.38,34.16,34.36,802191.0,26.13,26.2983,26.13,26.283,802191.0
2016-06-16 11:30:00,34.36,34.38,34.29,34.31,382164.0,26.283,26.2983,26.2295,26.2448,382164.0
2016-06-16 12:00:00,34.31,34.6,34.28,34.59,723282.0,26.2448,26.4666,26.2218,26.4589,723282.0
2016-06-16 12:30:00,34.58,34.75,34.53,34.63,1097521.0,26.4513,26.5813,26.413,26.4895,1097521.0
2016-06-16 13:00:00,34.64,34.72,34.62,34.66,352672.0,26.4972,26.5584,26.4819,26.5125,352672.0
2016-06-16 13:30:00,34.66,34.68,34.59,34.59,405130.0,26.5125,26.5278,26.4589,26.4589,405130.0
2016-06-16 14:00:00,34.59,34.78,34.59,34.69,548691.0,26.4589,26.6043,26.4589,26.5354,548691.0
2016-06-16 14:30:00,34.69,34.76,34.68,34.73,408969.0,26.5354,26.589,26.5278,26.566,408969.0
2016-06-16 15:00:00,34.72,34.78,34.7,34.77,668828.0,26.5584,26.6043,26.5431,26.5966,668828.0
2016-06-16 15:30:00,34.77,34.81,34.76,34.79,970637.0,26.5966,26.6272,26.589,26.6119,970637.0
2016-06-17 09:30:00,34.95,34.98,34.87,34.94,944255.0,26.7343,26.7573,26.6731,26.7267,944255.0
2016-06-17 10:00:00,34.94,35.01,34.88,34.88,574981.0,26.7267,26.7802,26.6808,26.6808,574981.0
2016-06-17 10:30:00,34.89,34.93,34.83,34.89,950908.0,26.6884,26.719,26.6425,26.6884,950908.0
2016-06-17 11:00:00,34.88,34.89,34.76,34.77,897390.0,26.6808,26.6884,26.589,26.5966,897390.0
2016-06-17 11:30:00,34.77,34.9,34.76,34.88,626031.0,26.5966,26.6961,26.589,26.6808,626031.0
2016-06-17 12:00:00,34.88,35.01,34.88,35.01,482935.0,26.6808,26.7802,26.6808,26.7802,482935.0
2016-06-17 12:30:00,35.01,35.02,34.97,35.0,639453.0,26.7802,26.7879,26.7496,26.7726,639453.0
2016-06-17 13:00:00,35.0,35.07,34.96,35.04,395565.0,26.7726,26.8261,26.742,26.8032,395565.0
2016-06-17 13:30:00,35.04,35.1,35.03,35.09,608290.0,26.8032,26.849,26.7955,26.8414,608290.0
2016-06-17 14:00:00,35.09,35.17,35.05,35.16,794034.0,26.8414,26.9026,26.8108,26.8949,794034.0
2016-06-17 14:30:00,35.15,35.2,35.14,35.16,791109.0,26.8873,26.9255,26.8796,26.8949,791109.0
2016-06-17 15:00:00,35.16,35.17,35.11,35.12,570991.0,26.8949,26.9026,26.8567,26.8643,570991.0
2016-06-17 15:30:00,35.12,35.14,35.11,35.12,1028311.0,26.8643,26.8796,26.8567,26.8643,1028311.0
2016-06-20 09:30:00,36.21,36.21,36.08,36.13,4066503.0,27.6981,27.6981,27.5987,27.6369,4066503.0
2016-06-20 10:00:00,36.13,36.21,36.12,36.17,527714.0,27.6369,27.6981,27.6293,27.6675,527714.0
2016-06-20 10:30:00,36.17,36.19,36.12,36.16,327223.0,27.6675,27.6828,27.6293,27.6599,327223.0
2016-06-20 11:00:00,36.16,36.19,36.13,36.18,363707.0,27.6599,27.6828,27.6369,27.6752,363707.0
2016-06-20 11:30:00,36.18,36.19,36.1,36.14,433837.0,27.6752,27.6828,27.614,27.6446,433837.0
2016-06-20 12:00:00,36.15,36.15,36.09,36.12,734420.0,27.6522,27.6522,27.6063,27.6293,734420.0
2016-06-20 12:30:00,36.12,36.17,36.11,36.15,297248.0,27.6293,27.6675,27.6216,27.6522,297248.0
2016-06-20 13:00:00,36.15,36.17,36.05,36.07,272794.0,27.6522,27.6675,27.5757,27.591,272794.0
2016-06-20 13:30:00,36.08,36.11,36.07,36.09,229761.0,27.5987,27.6216,27.591,27.6063,229761.0
2016-06-20 14:00:00,36.09,36.1,36.03,36.03,444636.0,27.6063,27.614,27.5604,27.5604,444636.0
2016-06-20 14:30:00,36.03,36.1,36.03,36.09,522409.0,27.5604,27.614,27.5604,27.6063,522409.0
2016-06-20 15:00:00,36.09,36.1,35.99,35.99,582987.0,27.6063,27.614,27.5298,27.5298,582987.0
2016-06-20 15:30:00,36.0,36.03,35.95,35.96,1258630.0,27.5375,27.5604,27.4992,27.5069,1258630.0
2016-06-21 09:30:00,36.18,36.22,36.09,36.11,1327230.0,27.6752,27.7058,27.6063,27.6216,1327230.0
2016-06-21 10:00:00,36.11,36.18,36.06,36.16,1439383.0,27.6216,27.6752,27.5834,27.6599,1439383.0
2016-06-21 10:30:00,36.16,36.26,36.16,36.23,1026881.0,27.6599,27.7364,27.6599,27.7134,1026881.0
2016-06-21 11:00:00,36.23,36.32,36.22,36.27,709162.0,27.7134,27.7823,27.7058,27.744,709162.0
2016-06-21 11:30:00,36.27,36.27,36.2,36.24,603075.0,27.744,27.744,27.6905,27.7211,603075.0
2016-06-21 12:00:00,36.24,36.29,36.22,36.29,387261.0,27.7211,27.7593,27.7058,27.7593,387261.0
2016-06-21 12:30:00,36.29,36.29,36.25,36.27,395031.0,27.7593,27.7593,27.7287,27.744,395031.0
2016-06-21 13:00:00,36.26,36.29,36.26,36.27,274131.0,27.7364,27.7593,27.7364,27.744,274131.0
2016-06-21 13:30:00,36.27,36.34,36.26,36.33,373347.0,27.744,27.7976,27.7364,27.7899,373347.0
2016-06-21 14:00:00,36.33,36.42,36.3,36.41,546469.0,27.7899,27.8588,27.767,27.8511,546469.0
2016-06-21 14:30:00,36.4,36.47,36.39,36.4,483701.0,27.8435,27.897,27.8358,27.8435,483701.0
2016-06-21 15:00:00,36.4,36.4,36.33,36.36,543228.0,27.8435,27.8435,27.7899,27.8129,543228.0
2016-06-21 15:30:00,36.36,36.37,36.21,36.21,1268780.0,27.8129,27.8205,27.6981,27.6981,1268780.0
2016-06-22 09:30:00,36.32,36.41,36.3,36.37,386714.0,27.7823,27.8511,27.767,27.8205,386714.0
2016-06-22 10:00:00,36.37,36.44,36.37,36.42,504291.0,27.8205,27.8741,27.8205,27.8588,504291.0
2016-06-22 10:30:00,36.42,36.48,36.38,36.41,860707.0,27.8588,27.9047,27.8282,27.8511,860707.0
2016-06-22 11:00:00,36.41,36.46,36.39,36.44,535591.0,27.8511,27.8894,27.8358,27.8741,535591.0
2016-06-22 11:30:00,36.44,36.44,36.2,36.31,5618210.0,27.8741,27.8741,27.6905,27.7746,5618210.0
2016-06-22 12:00:00,36.3,36.33,36.26,36.33,293287.0,27.767,27.7899,27.7364,27.7899,293287.0
2016-06-22 12:30:00,36.33,36.37,36.31,36.37,389383.0,27.7899,27.8205,27.7746,27.8205,389383.0
2016-06-22 13:00:00,36.36,36.36,36.22,36.29,1552543.0,27.8129,27.8129,27.7058,27.7593,1552543.0
2016-06-22 13:30:00,36.28,36.3,36.26,36.29,710387.0,27.7517,27.767,27.7364,27.7593,710387.0
2016-06-22 14:00:00,36.29,36.3,36.24,36.29,452920.0,27.7593,27.767,27.7211,27.7593,452920.0
2016-06-22 14:30:00,36.29,36.32,36.24,36.31,746907.0,27.7593,27.7823,27.7211,27.7746,746907.0
2016-06-22 15:00:00,36.31,36.34,36.17,36.18,704974.0,27.7746,27.7976,27.6675,27.6752,704974.0
2016-06-22 15:30:00,36.18,36.24,36.16,36.16,1100697.0,27.6752,27.7211,27.6599,27.6599,1100697.0
2016-06-23 09:30:00,36.9,36.92,36.67,36.79,539150.0,28.2259,28.2412,28.05,28.1418,539150.0
2016-06-23 10:00:00,36.8,36.87,36.7,36.75,726498.0,28.1494,28.203,28.0729,28.1112,726498.0
2016-06-23 10:30:00,36.75,36.84,36.68,36.8,728583.0,28.1112,28.18,28.0576,28.1494,728583.0
2016-06-23 11:00:00,36.8,36.92,36.76,36.9,449238.0,28.1494,28.2412,28.1188,28.2259,449238.0
2016-06-23 11:30:00,36.9,36.99,36.88,36.94,488847.0,28.2259,28.2948,28.2106,28.2565,488847.0
2016-06-23 12:00:00,36.95,36.98,36.9,36.91,322967.0,28.2642,28.2871,28.2259,28.2336,322967.0
2016-06-23 12:30:00,36.9,36.95,36.87,36.94,362454.0,28.2259,28.2642,28.203,28.2565,362454.0
2016-06-23 13:00:00,36.94,36.98,36.93,36.94,735606.0,28.2565,28.2871,28.2489,28.2565,735606.0
2016-06-23 13:30:00,36.94,36.96,36.9,36.94,333451.0,28.2565,28.2718,28.2259,28.2565,333451.0
2016-06-23 14:00:00,36.94,36.97,36.89,36.91,349591.0,28.2565,28.2795,28.2183,28.2336,349591.0
2016-06-23 14:30:00,36.9,36.96,36.89,36.93,450504.0,28.2259,28.2718,28.2183,28.2489,450504.0
2016-06-23 15:00:00,36.93,36.93,36.88,36.9,444459.0,28.2489,28.2489,28.2106,28.2259,444459.0
2016-06-23 15:30:00,36.9,37.18,36.88,37.12,1218199.0,28.2259,28.4401,28.2106,28.3942,1218199.0
2016-06-24 09:30:00,34.22,34.77,34.15,34.74,2893392.0,26.1759,26.5966,26.1224,26.5737,2893392.0
2016-06-24 10:00:00,34.74,34.93,34.63,34.69,1957433.0,26.5737,26.719,26.4895,26.5354,1957433.0
2016-06-24 10:30:00,34.69,34.74,34.62,34.63,1187655.0,26.5354,26.5737,26.4819,26.4895,1187655.0
2016-06-24 11:00:00,34.63,34.67,34.4,34.48,1923372.0,26.4895,26.5201,26.3136,26.3748,1923372.0
2016-06-24 11:30:00,34.47,34.57,34.4,34.44,1579179.0,26.3671,26.4436,26.3136,26.3442,1579179.0
2016-06-24 12:00:00,34.44,34.45,34.27,34.35,774319.0,26.3442,26.3518,26.2142,26.2754,774319.0
2016-06-24 12:30:00,34.34,34.38,34.25,34.34,949248.0,26.2677,26.2983,26.1989,26.2677,949248.0
2016-06-24 13:00:00,34.34,34.38,34.24,34.37,775877.0,26.2677,26.2983,26.1912,26.2906,775877.0
2016-06-24 13:30:00,34.38,34.48,34.33,34.37,695912.0,26.2983,26.3748,26.2601,26.2906,695912.0
2016-06-24 14:00:00,34.38,34.42,34.29,34.32,819464.0,26.2983,26.3289,26.2295,26.2524,819464.0
2016-06-24 14:30:00,34.32,34.34,34.19,34.26,1045036.0,26.2524,26.2677,26.153,26.2065,1045036.0
2016-06-24 15:00:00,34.25,34.3,34.1,34.18,1371619.0,26.1989,26.2371,26.0841,26.1453,1371619.0
2016-06-24 15:30:00,34.17,34.32,34.08,34.09,3501778.0,26.1377,26.2524,26.0688,26.0765,3501778.0
2016-06-27 09:30:00,33.62,33.66,33.4,33.42,1262293.0,25.717,25.7475,25.5487,25.564,1262293.0
2016-06-27 10:00:00,33.42,33.47,33.22,33.24,1528601.0,25.564,25.6022,25.411,25.4263,1528601.0
2016-06-27 10:30:00,33.24,33.29,33.04,33.06,2286631.0,25.4263,25.4645,25.2733,25.2886,2286631.0
2016-06-27 11:00:00,33.06,33.17,33.01,33.16,1688253.0,25.2886,25.3727,25.2503,25.3651,1688253.0
2016-06-27 11:30:00,33.16,33.28,33.13,33.24,965262.0,25.3651,25.4569,25.3421,25.4263,965262.0
2016-06-27 12:00:00,33.24,33.32,33.22,33.3,988292.0,25.4263,25.4875,25.411,25.4722,988292.0
2016-06-27 12:30:00,33.31,33.34,33.23,33.33,563075.0,25.4798,25.5028,25.4186,25.4951,563075.0
2016-06-27 13:00:00,33.32,33.35,33.3,33.31,458492.0,25.4875,25.5104,25.4722,25.4798,458492.0
2016-06-27 13:30:00,33.31,33.32,33.18,33.21,621478.0,25.4798,25.4875,25.3804,25.4033,621478.0
2016-06-27 14:00:00,33.2,33.25,33.11,33.24,921051.0,25.3957,25.4339,25.3268,25.4263,921051.0
2016-06-27 14:30:00,33.23,33.31,33.13,33.15,865129.0,25.4186,25.4798,25.3421,25.3574,865129.0
2016-06-27 15:00:00,33.15,33.26,33.14,33.2,915290.0,25.3574,25.4416,25.3498,25.3957,915290.0
2016-06-27 15:30:00,33.19,33.43,33.18,33.43,2055458.0,25.388,25.5716,25.3804,25.5716,2055458.0
2016-06-28 09:30:00,34.16,34.26,34.1,34.2,1022413.0,26.13,26.2065,26.0841,26.1606,1022413.0
2016-06-28 10:00:00,34.21,34.25,34.1,34.11,1074918.0,26.1683,26.1989,26.0841,26.0918,1074918.0
2016-06-28 10:30:00,34.12,34.16,34.01,34.01,1761720.0,26.0994,26.13,26.0153,26.0153,1761720.0
2016-06-28 11:00:00,34.02,34.06,33.92,33.93,2654725.0,26.0229,26.0535,25.9464,25.9541,2654725.0
2016-06-28 11:30:00,33.94,34.04,33.92,34.03,1225790.0,25.9617,26.0382,25.9464,26.0306,1225790.0
2016-06-28 12:00:00,34.04,34.04,33.97,33.99,576156.0,26.0382,26.0382,25.9847,26.0,576156.0
2016-06-28 12:30:00,33.99,34.1,33.99,34.05,770607.0,26.0,26.0841,26.0,26.0459,770607.0
2016-06-28 13:00:00,34.05,34.08,34.0,34.04,646556.0,26.0459,26.0688,26.0076,26.0382,646556.0
2016-06-28 13:30:00,34.04,34.06,34.0,34.02,534784.0,26.0382,26.0535,26.0076,26.0229,534784.0
2016-06-28 14:00:00,34.03,34.06,33.99,34.05,1133182.0,26.0306,26.0535,26.0,26.0459,1133182.0
2016-06-28 14:30:00,34.04,34.25,34.04,34.22,2073350.0,26.0382,26.1989,26.0382,26.1759,2073350.0
2016-06-28 15:00:00,34.22,34.26,34.12,34.15,1359511.0,26.1759,26.2065,26.0994,26.1224,1359511.0
2016-06-28 15:30:00,34.15,34.31,34.14,34.3,2514486.0,26.1224,26.2448,26.1147,26.2371,2514486.0
2016-06-29 09:30:00,34.78,34.83,34.71,34.82,972104.0,26.6043,26.6425,26.5507,26.6349,972104.0
2016-06-29 10:00:00,34.81,34.89,34.8,34.86,936498.0,26.6272,26.6884,26.6196,26.6655,936498.0
2016-06-29 10:30:00,34.85,34.91,34.81,34.88,803065.0,26.6578,26.7037,26.6272,26.6808,803065.0
2016-06-29 11:00:00,34.88,34.97,34.85,34.95,842216.0,26.6808,26.7496,26.6578,26.7343,842216.0
2016-06-29 11:30:00,34.96,35.02,34.93,34.98,672383.0,26.742,26.7879,26.719,26.7573,672383.0
2016-06-29 12:00:00,34.98,35.01,34.96,35.0,476371.0,26.7573,26.7802,26.742,26.7726,476371.0
2016-06-29 12:30:00,35.0,35.01,34.89,34.9,590546.0,26.7726,26.7802,26.6884,26.6961,590546.0
2016-06-29 13:00:00,34.9,34.92,34.85,34.87,825838.0,26.6961,26.7114,26.6578,26.6731,825838.0
2016-06-29 13:30:00,34.88,34.92,34.86,34.91,1248598.0,26.6808,26.7114,26.6655,26.7037,1248598.0
2016-06-29 14:00:00,34.91,34.97,34.91,34.94,748634.0,26.7037,26.7496,26.7037,26.7267,748634.0
2016-06-29 14:30:00,34.95,34.97,34.91,34.95,806476.0,26.7343,26.7496,26.7037,26.7343,806476.0
2016-06-29 15:00:00,34.95,34.99,34.93,34.97,721028.0,26.7343,26.7649,26.719,26.7496,721028.0
2016-06-29 15:30:00,34.97,34.97,34.89,34.92,1574678.0,26.7496,26.7496,26.6884,26.7114,1574678.0
2016-06-30 09:30:00,34.99,35.0,34.9,34.94,601858.0,26.7649,26.7726,26.6961,26.7267,601858.0
2016-06-30 10:00:00,34.94,34.97,34.87,34.9,663214.0,26.7267,26.7496,26.6731,26.6961,663214.0
2016-06-30 10:30:00,34.9,35.1,34.9,35.08,515447.0,26.6961,26.849,26.6961,26.8337,515447.0
2016-06-30 11:00:00,35.09,35.16,34.97,35.11,1225571.0,26.8414,26.8949,26.7496,26.8567,1225571.0
2016-06-30 11:30:00,35.11,35.19,35.05,35.12,5749789.0,26.8567,26.9179,26.8108,26.8643,5749789.0
2016-06-30 12:00:00,35.11,35.3,35.1,35.28,1668342.0,26.8567,27.002,26.849,26.9867,1668342.0
2016-06-30 12:30:00,35.28,35.34,35.22,35.32,613266.0,26.9867,27.0326,26.9408,27.0173,613266.0
2016-06-30 13:00:00,35.31,35.34,35.21,35.23,571834.0,27.0097,27.0326,26.9332,26.9485,571834.0
2016-06-30 13:30:00,35.23,35.27,35.19,35.25,508465.0,26.9485,26.9791,26.9179,26.9638,508465.0
2016-06-30 14:00:00,35.26,35.34,35.25,35.27,652763.0,26.9714,27.0326,26.9638,26.9791,652763.0
2016-06-30 14:30:00,35.27,35.34,35.25,35.32,502739.0,26.9791,27.0326,26.9638,27.0173,502739.0
2016-06-30 15:00:00,35.32,35.34,35.26,35.31,559319.0,27.0173,27.0326,26.9714,27.0097,559319.0
2016-06-30 15:30:00,35.32,35.37,35.22,35.37,1630481.0,27.0173,27.0556,26.9408,27.0556,1630481.0
2016-07-01 09:30:00,35.39,35.5,35.39,35.48,888200.0,27.0709,27.155,27.0709,27.1397,888200.0
2016-07-01 10:00:00,35.48,35.53,35.46,35.51,1665395.0,27.1397,27.178,27.1244,27.1627,1665395.0
2016-07-01 10:30:00,35.51,35.52,35.46,35.5,757270.0,27.1627,27.1703,27.1244,27.155,757270.0
2016-07-01 11:00:00,35.49,35.53,35.42,35.46,586731.0,27.1474,27.178,27.0938,27.1244,586731.0
2016-07-01 11:30:00,35.47,35.48,35.42,35.47,557244.0,27.1321,27.1397,27.0938,27.1321,557244.0
2016-07-01 12:00:00,35.47,35.5,35.37,35.4,638349.0,27.1321,27.155,27.0556,27.0785,638349.0
2016-07-01 12:30:00,35.4,35.44,35.39,35.43,596409.0,27.0785,27.1091,27.0709,27.1015,596409.0
2016-07-01 13:00:00,35.43,35.48,35.41,35.41,591243.0,27.1015,27.1397,27.0862,27.0862,591243.0
2016-07-01 13:30:00,35.41,35.43,35.39,35.41,461563.0,27.0862,27.1015,27.0709,27.0862,461563.0
2016-07-01 14:00:00,35.42,35.45,35.4,35.44,486691.0,27.0938,27.1168,27.0785,27.1091,486691.0
2016-07-01 14:30:00,35.44,35.45,35.4,35.45,468293.0,27.1091,27.1168,27.0785,27.1168,468293.0
2016-07-01 15:00:00,35.45,35.51,35.43,35.5,593083.0,27.1168,27.1627,27.1015,27.155,593083.0
2016-07-01 15:30:00,35.5,35.52,35.44,35.44,915694.0,27.155,27.1703,27.1091,27.1091,915694.0
2016-07-05 09:30:00,35.04,35.06,34.91,34.93,519133.0,26.8032,26.8185,26.7037,26.719,519133.0
2016-07-05 10:00:00,34.93,34.95,34.87,34.91,866452.0,26.719,26.7343,26.6731,26.7037,866452.0
2016-07-05 10:30:00,34.9,34.95,34.86,34.87,617293.0,26.6961,26.7343,26.6655,26.6731,617293.0
2016-07-05 11:00:00,34.86,34.89,34.79,34.87,396221.0,26.6655,26.6884,26.6119,26.6731,396221.0
2016-07-05 11:30:00,34.87,34.89,34.79,34.81,578649.0,26.6731,26.6884,26.6119,26.6272,578649.0
2016-07-05 12:00:00,34.81,34.85,34.77,34.85,386845.0,26.6272,26.6578,26.5966,26.6578,386845.0
2016-07-05 12:30:00,34.85,34.85,34.78,34.82,303203.0,26.6578,26.6578,26.6043,26.6349,303203.0
2016-07-05 13:00:00,34.81,34.82,34.75,34.76,155853.0,26.6272,26.6349,26.5813,26.589,155853.0
2016-07-05 13:30:00,34.76,34.79,34.71,34.74,839384.0,26.589,26.6119,26.5507,26.5737,839384.0
2016-07-05 14:00:00,34.73,34.8,34.72,34.73,431084.0,26.566,26.6196,26.5584,26.566,431084.0
2016-07-05 14:30:00,34.73,34.75,34.67,34.7,499319.0,26.566,26.5813,26.5201,26.5431,499319.0
2016-07-05 15:00:00,34.7,34.74,34.69,34.72,512273.0,26.5431,26.5737,26.5354,26.5584,512273.0
2016-07-05 15:30:00,34.72,34.8,34.72,34.75,736868.0,26.5584,26.6196,26.5584,26.5813,736868.0
2016-07-06 09:30:00,34.37,34.42,34.27,34.33,512998.0,26.2906,26.3289,26.2142,26.2601,512998.0
2016-07-06 10:00:00,34.33,34.38,34.19,34.21,780271.0,26.2601,26.2983,26.153,26.1683,780271.0
2016-07-06 10:30:00,34.22,34.32,34.17,34.31,758534.0,26.1759,26.2524,26.1377,26.2448,758534.0
2016-07-06 11:00:00,34.32,34.44,34.32,34.37,602692.0,26.2524,26.3442,26.2524,26.2906,602692.0
2016-07-06 11:30:00,34.37,34.51,34.37,34.49,455098.0,26.2906,26.3977,26.2906,26.3824,455098.0
2016-07-06 12:00:00,34.5,34.63,34.49,34.6,337009.0,26.3901,26.4895,26.3824,26.4666,337009.0
2016-07-06 12:30:00,34.6,34.61,34.54,34.6,248221.0,26.4666,26.4742,26.4207,26.4666,248221.0
2016-07-06 13:00:00,34.6,34.65,34.56,34.59,546211.0,26.4666,26.5048,26.436,26.4589,546211.0
2016-07-06 13:30:00,34.59,34.62,34.56,34.59,371546.0,26.4589,26.4819,26.436,26.4589,371546.0
2016-07-06 14:00:00,34.6,34.64,34.55,34.59,679066.0,26.4666,26.4972,26.4283,26.4589,679066.0
2016-07-06 14:30:00,34.59,34.67,34.59,34.65,423916.0,26.4589,26.5201,26.4589,26.5048,423916.0
2016-07-06 15:00:00,34.66,34.67,34.61,34.62,322323.0,26.5125,26.5201,26.4742,26.4819,322323.0
2016-07-06 15:30:00,34.62,34.74,34.61,34.73,3566300.0,26.4819,26.5737,26.4742,26.566,3566300.0
2016-07-07 09:30:00,34.85,34.93,34.84,34.91,501580.0,26.6578,26.719,26.6502,26.7037,501580.0
2016-07-07 10:00:00,34.91,34.91,34.83,34.87,390921.0,26.7037,26.7037,26.6425,26.6731,390921.0
2016-07-07 10:30:00,34.87,34.89,34.76,34.77,290887.0,26.6731,26.6884,26.589,26.5966,290887.0
2016-07-07 11:00:00,34.76,34.77,34.64,34.7,444271.0,26.589,26.5966,26.4972,26.5431,444271.0
2016-07-07 11:30:00,34.69,34.71,34.62,34.67,367679.0,26.5354,26.5507,26.4819,26.5201,367679.0
2016-07-07 12:00:00,34.66,34.68,34.6,34.66,357035.0,26.5125,26.5278,26.4666,26.5125,357035.0
2016-07-07 12:30:00,34.66,34.68,34.56,34.58,580832.0,26.5125,26.5278,26.436,26.4513,580832.0
2016-07-07 13:00:00,34.58,34.59,34.53,34.56,560189.0,26.4513,26.4589,26.413,26.436,560189.0
2016-07-07 13:30:00,34.56,34.61,34.53,34.58,316403.0,26.436,26.4742,26.413,26.4513,316403.0
2016-07-07 14:00:00,34.57,34.6,34.49,34.52,759250.0,26.4436,26.4666,26.3824,26.4054,759250.0
2016-07-07 14:30:00,34.52,34.54,34.48,34.5,606384.0,26.4054,26.4207,26.3748,26.3901,606384.0
2016-07-07 15:00:00,34.5,34.57,34.48,34.55,506784.0,26.3901,26.4436,26.3748,26.4283,506784.0
2016-07-07 15:30:00,34.55,34.62,34.54,34.6,682413.0,26.4283,26.4819,26.4207,26.4666,682413.0
2016-07-08 09:30:00,34.97,34.98,34.88,34.94,378926.0,26.7496,26.7573,26.6808,26.7267,378926.0
2016-07-08 10:00:00,34.95,35.04,34.94,34.98,562473.0,26.7343,26.8032,26.7267,26.7573,562473.0
2016-07-08 10:30:00,34.98,35.03,34.93,35.02,447417.0,26.7573,26.7955,26.719,26.7879,447417.0
2016-07-08 11:00:00,35.02,35.07,34.99,35.05,296251.0,26.7879,26.8261,26.7649,26.8108,296251.0
2016-07-08 11:30:00,35.05,35.05,34.99,35.0,360750.0,26.8108,26.8108,26.7649,26.7726,360750.0
2016-07-08 12:00:00,35.0,35.03,34.98,35.01,179785.0,26.7726,26.7955,26.7573,26.7802,179785.0
2016-07-08 12:30:00,35.01,35.08,34.99,35.05,227647.0,26.7802,26.8337,26.7649,26.8108,227647.0
2016-07-08 13:00:00,35.04,35.09,35.04,35.07,262815.0,26.8032,26.8414,26.8032,26.8261,262815.0
2016-07-08 13:30:00,35.07,35.09,35.04,35.07,189424.0,26.8261,26.8414,26.8032,26.8261,189424.0
2016-07-08 14:00:00,35.07,35.1,35.04,35.09,318362.0,26.8261,26.849,26.8032,26.8414,318362.0
2016-07-08 14:30:00,35.09,35.12,35.08,35.09,407488.0,26.8414,26.8643,26.8337,26.8414,407488.0
2016-07-08 15:00:00,35.09,35.12,35.08,35.09,329069.0,26.8414,26.8643,26.8337,26.8414,329069.0
2016-07-08 15:30:00,35.08,35.13,35.07,35.09,1122317.0,26.8337,26.872,26.8261,26.8414,1122317.0
2016-07-11 09:30:00,35.49,35.6,35.49,35.56,456049.0,27.1474,27.2315,27.1474,27.2009,456049.0
2016-07-11 10:00:00,35.56,35.58,35.5,35.54,629099.0,27.2009,27.2162,27.155,27.1856,629099.0
2016-07-11 10:30:00,35.54,35.64,35.53,35.63,302390.0,27.1856,27.2621,27.178,27.2545,302390.0
2016-07-11 11:00:00,35.63,35.67,35.62,35.64,687821.0,27.2545,27.2851,27.2468,27.2621,687821.0
2016-07-11 11:30:00,35.64,35.67,35.61,35.64,344163.0,27.2621,27.2851,27.2392,27.2621,344163.0
2016-07-11 12:00:00,35.64,35.66,35.62,35.64,1332794.0,27.2621,27.2774,27.2468,27.2621,1332794.0
2016-07-11 12:30:00,35.64,35.69,35.63,35.66,187535.0,27.2621,27.3004,27.2545,27.2774,187535.0
2016-07-11 13:00:00,35.66,35.67,35.61,35.62,273378.0,27.2774,27.2851,27.2392,27.2468,273378.0
2016-07-11 13:30:00,35.62,35.68,35.61,35.63,798397.0,27.2468,27.2927,27.2392,27.2545,798397.0
2016-07-11 14:00:00,35.63,35.66,35.6,35.64,1947270.0,27.2545,27.2774,27.2315,27.2621,1947270.0
2016-07-11 14:30:00,35.64,35.68,35.63,35.63,477235.0,27.2621,27.2927,27.2545,27.2545,477235.0
2016-07-11 15:00:00,35.64,35.69,35.63,35.64,379159.0,27.2621,27.3004,27.2545,27.2621,379159.0
2016-07-11 15:30:00,35.63,35.65,35.56,35.56,977722.0,27.2545,27.2698,27.2009,27.2009,977722.0
2016-07-12 09:30:00,36.03,36.12,36.02,36.05,452685.0,27.5604,27.6293,27.5528,27.5757,452685.0
2016-07-12 10:00:00,36.05,36.08,35.98,36.02,294236.0,27.5757,27.5987,27.5222,27.5528,294236.0
2016-07-12 10:30:00,36.03,36.09,36.02,36.04,416399.0,27.5604,27.6063,27.5528,27.5681,416399.0
2016-07-12 11:00:00,36.03,36.08,36.02,36.05,796408.0,27.5604,27.5987,27.5528,27.5757,796408.0
2016-07-12 11:30:00,36.05,36.13,36.03,36.11,513997.0,27.5757,27.6369,27.5604,27.6216,513997.0
2016-07-12 12:00:00,36.11,36.19,36.11,36.18,233199.0,27.6216,27.6828,27.6216,27.6752,233199.0
2016-07-12 12:30:00,36.17,36.2,36.12,36.15,293010.0,27.6675,27.6905,27.6293,27.6522,293010.0
2016-07-12 13:00:00,36.16,36.17,36.12,36.13,184982.0,27.6599,27.6675,27.6293,27.6369,184982.0
2016-07-12 13:30:00,36.14,36.15,36.09,36.1,199218.0,27.6446,27.6522,27.6063,27.614,199218.0
2016-07-12 14:00:00,36.1,36.14,36.08,36.11,4236432.0,27.614,27.6446,27.5987,27.6216,4236432.0
2016-07-12 14:30:00,36.12,36.14,36.09,36.1,417599.0,27.6293,27.6446,27.6063,27.614,417599.0
2016-07-12 15:00:00,36.1,36.12,36.05,36.09,622646.0,27.614,27.6293,27.5757,27.6063,622646.0
2016-07-12 15:30:00,36.09,36.11,36.04,36.05,1253358.0,27.6063,27.6216,27.5681,27.5757,1253358.0
2016-07-13 09:30:00,36.11,36.15,36.01,36.04,477884.0,27.6216,27.6522,27.5451,27.5681,477884.0
2016-07-13 10:00:00,36.05,36.16,36.04,36.15,420328.0,27.5757,27.6599,27.5681,27.6522,420328.0
2016-07-13 10:30:00,36.15,36.2,36.11,36.14,339668.0,27.6522,27.6905,27.6216,27.6446,339668.0
2016-07-13 11:00:00,36.14,36.15,36.05,36.08,244481.0,27.6446,27.6522,27.5757,27.5987,244481.0
2016-07-13 11:30:00,36.07,36.07,35.95,36.0,290278.0,27.591,27.591,27.4992,27.5375,290278.0
2016-07-13 12:00:00,36.0,36.03,35.99,35.99,178671.0,27.5375,27.5604,27.5298,27.5298,178671.0
2016-07-13 12:30:00,36.0,36.04,35.98,36.03,179961.0,27.5375,27.5681,27.5222,27.5604,179961.0
2016-07-13 13:00:00,36.04,36.07,36.0,36.02,170752.0,27.5681,27.591,27.5375,27.5528,170752.0
2016-07-13 13:30:00,36.01,36.06,36.0,36.02,339444.0,27.5451,27.5834,27.5375,27.5528,339444.0
2016-07-13 14:00:00,36.02,36.09,36.01,36.09,3562643.0,27.5528,27.6063,27.5451,27.6063,3562643.0
2016-07-13 14:30:00,36.09,36.1,36.05,36.06,939256.0,27.6063,27.614,27.5757,27.5834,939256.0
2016-07-13 15:00:00,36.07,36.09,36.04,36.05,243203.0,27.591,27.6063,27.5681,27.5757,243203.0
2016-07-13 15:30:00,36.05,36.09,36.01,36.02,1090852.0,27.5757,27.6063,27.5451,27.5528,1090852.0
2016-07-14 09:30:00,36.34,36.38,36.27,36.34,345156.0,27.7976,27.8282,27.744,27.7976,345156.0
2016-07-14 10:00:00,36.34,36.41,36.33,36.39,509633.0,27.7976,27.8511,27.7899,27.8358,509633.0
2016-07-14 10:30:00,36.39,36.43,36.35,36.37,819892.0,27.8358,27.8664,27.8052,27.8205,819892.0
2016-07-14 11:00:00,36.37,36.43,36.34,36.4,718348.0,27.8205,27.8664,27.7976,27.8435,718348.0
2016-07-14 11:30:00,36.41,36.42,36.33,36.34,376323.0,27.8511,27.8588,27.7899,27.7976,376323.0
2016-07-14 12:00:00,36.33,36.39,36.33,36.37,288343.0,27.7899,27.8358,27.7899,27.8205,288343.0
2016-07-14 12:30:00,36.36,36.39,36.35,36.36,194827.0,27.8129,27.8358,27.8052,27.8129,194827.0
2016-07-14 13:00:00,36.37,36.37,36.3,36.3,496102.0,27.8205,27.8205,27.767,27.767,496102.0
2016-07-14 13:30:00,36.3,36.34,36.3,36.32,179365.0,27.767,27.7976,27.767,27.7823,179365.0
2016-07-14 14:00:00,36.32,36.37,36.3,36.37,330780.0,27.7823,27.8205,27.767,27.8205,330780.0
2016-07-14 14:30:00,36.37,36.38,36.34,36.37,476163.0,27.8205,27.8282,27.7976,27.8205,476163.0
2016-07-14 15:00:00,36.36,36.4,36.36,36.37,278156.0,27.8129,27.8435,27.8129,27.8205,278156.0
2016-07-14 15:30:00,36.38,36.39,36.32,36.33,660337.0,27.8282,27.8358,27.7823,27.7899,660337.0
2016-07-15 09:30:00,36.23,36.27,36.16,36.19,704936.0,27.7134,27.744,27.6599,27.6828,704936.0
2016-07-15 10:00:00,36.19,36.23,36.15,36.18,618992.0,27.6828,27.7134,27.6522,27.6752,618992.0
2016-07-15 10:30:00,36.19,36.22,36.16,36.18,754739.0,27.6828,27.7058,27.6599,27.6752,754739.0
2016-07-15 11:00:00,36.19,36.2,36.11,36.16,499631.0,27.6828,27.6905,27.6216,27.6599,499631.0
2016-07-15 11:30:00,36.16,36.19,36.09,36.1,244664.0,27.6599,27.6828,27.6063,27.614,244664.0
2016-07-15 12:00:00,36.1,36.14,36.07,36.09,238053.0,27.614,27.6446,27.591,27.6063,238053.0
2016-07-15 12:30:00,36.1,36.11,36.07,36.1,352739.0,27.614,27.6216,27.591,27.614,352739.0
2016-07-15 13:00:00,36.1,36.14,36.1,36.11,349643.0,27.614,27.6446,27.614,27.6216,349643.0
2016-07-15 13:30:00,36.12,36.15,36.09,36.13,820101.0,27.6293,27.6522,27.6063,27.6369,820101.0
2016-07-15 14:00:00,36.13,36.14,36.1,36.12,368449.0,27.6369,27.6446,27.614,27.6293,368449.0
2016-07-15 14:30:00,36.12,36.16,36.11,36.14,411927.0,27.6293,27.6599,27.6216,27.6446,411927.0
2016-07-15 15:00:00,36.15,36.19,36.14,36.18,301182.0,27.6522,27.6828,27.6446,27.6752,301182.0
2016-07-15 15:30:00,36.18,36.21,36.14,36.15,666547.0,27.6752,27.6981,27.6446,27.6522,666547.0
2016-07-18 09:30:00,36.15,36.17,36.07,36.14,342793.0,27.6522,27.6675,27.591,27.6446,342793.0
2016-07-18 10:00:00,36.14,36.22,36.13,36.22,464285.0,27.6446,27.7058,27.6369,27.7058,464285.0
2016-07-18 10:30:00,36.22,36.27,36.2,36.27,299348.0,27.7058,27.744,27.6905,27.744,299348.0
2016-07-18 11:00:00,36.27,36.31,36.26,36.27,309033.0,27.744,27.7746,27.7364,27.744,309033.0
2016-07-18 11:30:00,36.27,36.28,36.23,36.26,143670.0,27.744,27.7517,27.7134,27.7364,143670.0
2016-07-18 12:00:00,36.26,36.28,36.23,36.23,886226.0,27.7364,27.7517,27.7134,27.7134,886226.0
2016-07-18 12:30:00,36.23,36.24,36.19,36.22,514274.0,27.7134,27.7211,27.6828,27.7058,514274.0
2016-07-18 13:00:00,36.22,36.26,36.21,36.25,463361.0,27.7058,27.7364,27.6981,27.7287,463361.0
2016-07-18 13:30:00,36.25,36.28,36.24,36.25,459535.0,27.7287,27.7517,27.7211,27.7287,459535.0
2016-07-18 14:00:00,36.26,36.27,36.23,36.24,393181.0,27.7364,27.744,27.7134,27.7211,393181.0
2016-07-18 14:30:00,36.25,36.26,36.23,36.23,503112.0,27.7287,27.7364,27.7134,27.7134,503112.0
2016-07-18 15:00:00,36.23,36.26,36.22,36.24,1099771.0,27.7134,27.7364,27.7058,27.7211,1099771.0
2016-07-18 15:30:00,36.23,36.25,36.22,36.23,925907.0,27.7134,27.7287,27.7058,27.7134,925907.0
2016-07-19 09:30:00,35.99,36.02,35.94,35.95,335695.0,27.5298,27.5528,27.4916,27.4992,335695.0
2016-07-19 10:00:00,35.95,35.99,35.91,35.98,506919.0,27.4992,27.5298,27.4686,27.5222,506919.0
2016-07-19 10:30:00,35.97,35.98,35.91,35.95,228356.0,27.5145,27.5222,27.4686,27.4992,228356.0
2016-07-19 11:00:00,35.95,35.99,35.92,35.96,262592.0,27.4992,27.5298,27.4763,27.5069,262592.0
2016-07-19 11:30:00,35.97,35.99,35.9,35.9,279072.0,27.5145,27.5298,27.461,27.461,279072.0
2016-07-19 12:00:00,35.9,35.92,35.87,35.91,265911.0,27.461,27.4763,27.438,27.4686,265911.0
2016-07-19 12:30:00,35.91,35.93,35.89,35.93,224842.0,27.4686,27.4839,27.4533,27.4839,224842.0
2016-07-19 13:00:00,35.92,35.93,35.88,35.89,159819.0,27.4763,27.4839,27.4457,27.4533,159819.0
2016-07-19 13:30:00,35.89,35.9,35.87,35.87,171866.0,27.4533,27.461,27.438,27.438,171866.0
2016-07-19 14:00:00,35.87,35.91,35.87,35.9,349061.0,27.438,27.4686,27.438,27.461,349061.0
2016-07-19 14:30:00,35.89,35.92,35.88,35.91,263665.0,27.4533,27.4763,27.4457,27.4686,263665.0
2016-07-19 15:00:00,35.91,35.94,35.89,35.93,427852.0,27.4686,27.4916,27.4533,27.4839,427852.0
2016-07-19 15:30:00,35.93,35.96,35.92,35.96,593157.0,27.4839,27.5069,27.4763,27.5069,593157.0
2016-07-20 09:30:00,36.15,36.16,36.08,36.11,485223.0,27.6522,27.6599,27.5987,27.6216,485223.0
2016-07-20 10:00:00,36.11,36.23,36.1,36.2,440580.0,27.6216,27.7134,27.614,27.6905,440580.0
2016-07-20 10:30:00,36.21,36.28,36.18,36.26,301666.0,27.6981,27.7517,27.6752,27.7364,301666.0
2016-07-20 11:00:00,36.27,36.29,36.23,36.28,525236.0,27.744,27.7593,27.7134,27.7517,525236.0
2016-07-20 11:30:00,36.28,36.28,36.21,36.23,315172.0,27.7517,27.7517,27.6981,27.7134,315172.0
2016-07-20 12:00:00,36.22,36.23,36.19,36.22,209474.0,27.7058,27.7134,27.6828,27.7058,209474.0
2016-07-20 12:30:00,36.21,36.23,36.2,36.23,266626.0,27.6981,27.7134,27.6905,27.7134,266626.0
2016-07-20 13:00:00,36.23,36.25,36.22,36.24,454609.0,27.7134,27.7287,27.7058,27.7211,454609.0
2016-07-20 13:30:00,36.25,36.25,36.21,36.21,156568.0,27.7287,27.7287,27.6981,27.6981,156568.0
2016-07-20 14:00:00,36.21,36.24,36.21,36.22,455199.0,27.6981,27.7211,27.6981,27.7058,455199.0
2016-07-20 14:30:00,36.22,36.23,36.2,36.21,361959.0,27.7058,27.7134,27.6905,27.6981,361959.0
2016-07-20 15:00:00,36.21,36.24,36.2,36.23,470642.0,27.6981,27.7211,27.6905,27.7134,470642.0
2016-07-20 15:30:00,36.23,36.27,36.21,36.22,1120964.0,27.7134,27.744,27.6981,27.7058,1120964.0
2016-07-21 09:30:00,36.14,36.25,36.1,36.18,340195.0,27.6446,27.7287,27.614,27.6752,340195.0
2016-07-21 10:00:00,36.17,36.25,36.16,36.19,655509.0,27.6675,27.7287,27.6599,27.6828,655509.0
2016-07-21 10:30:00,36.2,36.27,36.17,36.25,363559.0,27.6905,27.744,27.6675,27.7287,363559.0
2016-07-21 11:00:00,36.25,36.27,36.21,36.21,334870.0,27.7287,27.744,27.6981,27.6981,334870.0
2016-07-21 11:30:00,36.21,36.22,36.12,36.14,434602.0,27.6981,27.7058,27.6293,27.6446,434602.0
2016-07-21 12:00:00,36.15,36.18,36.11,36.15,3547946.0,27.6522,27.6752,27.6216,27.6522,3547946.0
2016-07-21 12:30:00,36.15,36.15,36.1,36.13,178578.0,27.6522,27.6522,27.614,27.6369,178578.0
2016-07-21 13:00:00,36.12,36.15,36.09,36.14,300719.0,27.6293,27.6522,27.6063,27.6446,300719.0
2016-07-21 13:30:00,36.14,36.15,36.08,36.12,216958.0,27.6446,27.6522,27.5987,27.6293,216958.0
2016-07-21 14:00:00,36.11,36.12,36.08,36.1,308418.0,27.6216,27.6293,27.5987,27.614,308418.0
2016-07-21 14:30:00,36.11,36.12,36.07,36.07,210883.0,27.6216,27.6293,27.591,27.591,210883.0
2016-07-21 15:00:00,36.07,36.11,36.05,36.11,313878.0,27.591,27.6216,27.5757,27.6216,313878.0
2016-07-21 15:30:00,36.11,36.15,36.1,36.12,662478.0,27.6216,27.6522,27.614,27.6293,662478.0
2016-07-22 09:30:00,36.21,36.21,36.12,36.13,293026.0,27.6981,27.6981,27.6293,27.6369,293026.0
2016-07-22 10:00:00,36.13,36.19,36.11,36.13,281428.0,27.6369,27.6828,27.6216,27.6369,281428.0
2016-07-22 10:30:00,36.13,36.16,36.11,36.13,396647.0,27.6369,27.6599,27.6216,27.6369,396647.0
2016-07-22 11:00:00,36.13,36.13,36.05,36.07,467817.0,27.6369,27.6369,27.5757,27.591,467817.0
2016-07-22 11:30:00,36.07,36.13,36.06,36.11,286188.0,27.591,27.6369,27.5834,27.6216,286188.0
2016-07-22 12:00:00,36.11,36.15,36.11,36.15,609942.0,27.6216,27.6522,27.6216,27.6522,609942.0
2016-07-22 12:30:00,36.15,36.15,36.12,36.14,423915.0,27.6522,27.6522,27.6293,27.6446,423915.0
2016-07-22 13:00:00,36.14,36.14,36.11,36.13,272765.0,27.6446,27.6446,27.6216,27.6369,272765.0
2016-07-22 13:30:00,36.13,36.15,36.1,36.14,572602.0,27.6369,27.6522,27.614,27.6446,572602.0
2016-07-22 14:00:00,36.14,36.15,36.11,36.14,656607.0,27.6446,27.6522,27.6216,27.6446,656607.0
2016-07-22 14:30:00,36.14,36.15,36.11,36.14,265249.0,27.6446,27.6522,27.6216,27.6446,265249.0
2016-07-22 15:00:00,36.14,36.17,36.12,36.14,272685.0,27.6446,27.6675,27.6293,27.6446,272685.0
2016-07-22 15:30:00,36.15,36.17,36.14,36.17,916478.0,27.6522,27.6675,27.6446,27.6675,916478.0
2016-07-25 09:30:00,36.2,36.21,36.12,36.12,344031.0,27.6905,27.6981,27.6293,27.6293,344031.0
2016-07-25 10:00:00,36.12,36.14,36.03,36.05,318500.0,27.6293,27.6446,27.5604,27.5757,318500.0
2016-07-25 10:30:00,36.04,36.07,36.02,36.04,324538.0,27.5681,27.591,27.5528,27.5681,324538.0
2016-07-25 11:00:00,36.03,36.07,36.0,36.05,239077.0,27.5604,27.591,27.5375,27.5757,239077.0
2016-07-25 11:30:00,36.04,36.08,36.03,36.05,268755.0,27.5681,27.5987,27.5604,27.5757,268755.0
2016-07-25 12:00:00,36.04,36.06,36.02,36.03,251567.0,27.5681,27.5834,27.5528,27.5604,251567.0
2016-07-25 12:30:00,36.03,36.09,36.02,36.07,133858.0,27.5604,27.6063,27.5528,27.591,133858.0
2016-07-25 13:00:00,36.07,36.1,36.05,36.09,176682.0,27.591,27.614,27.5757,27.6063,176682.0
2016-07-25 13:30:00,36.09,36.11,36.07,36.1,280942.0,27.6063,27.6216,27.591,27.614,280942.0
2016-07-25 14:00:00,36.1,36.13,36.08,36.08,267809.0,27.614,27.6369,27.5987,27.5987,267809.0
2016-07-25 14:30:00,36.09,36.09,36.06,36.06,260300.0,27.6063,27.6063,27.5834,27.5834,260300.0
2016-07-25 15:00:00,36.07,36.08,36.05,36.07,344164.0,27.591,27.5987,27.5757,27.591,344164.0
2016-07-25 15:30:00,36.07,36.1,36.07,36.09,498072.0,27.591,27.614,27.591,27.6063,498072.0
2016-07-26 09:30:00,36.23,36.36,36.23,36.31,284686.0,27.7134,27.8129,27.7134,27.7746,284686.0
2016-07-26 10:00:00,36.31,36.32,36.23,36.25,360322.0,27.7746,27.7823,27.7134,27.7287,360322.0
2016-07-26 10:30:00,36.26,36.28,36.14,36.14,150906.0,27.7364,27.7517,27.6446,27.6446,150906.0
2016-07-26 11:00:00,36.13,36.23,36.13,36.23,409366.0,27.6369,27.7134,27.6369,27.7134,409366.0
2016-07-26 11:30:00,36.23,36.26,36.19,36.23,465797.0,27.7134,27.7364,27.6828,27.7134,465797.0
2016-07-26 12:00:00,36.24,36.29,36.22,36.26,249532.0,27.7211,27.7593,27.7058,27.7364,249532.0
2016-07-26 12:30:00,36.27,36.27,36.25,36.26,107853.0,27.744,27.744,27.7287,27.7364,107853.0
2016-07-26 13:00:00,36.26,36.28,36.21,36.22,240220.0,27.7364,27.7517,27.6981,27.7058,240220.0
2016-07-26 13:30:00,36.23,36.26,36.21,36.23,262921.0,27.7134,27.7364,27.6981,27.7134,262921.0
2016-07-26 14:00:00,36.23,36.26,36.2,36.25,468498.0,27.7134,27.7364,27.6905,27.7287,468498.0
2016-07-26 14:30:00,36.25,36.27,36.23,36.23,291104.0,27.7287,27.744,27.7134,27.7134,291104.0
2016-07-26 15:00:00,36.23,36.28,36.23,36.27,254482.0,27.7134,27.7517,27.7134,27.744,254482.0
2016-07-26 15:30:00,36.27,36.29,36.24,36.25,787300.0,27.744,27.7593,27.7211,27.7287,787300.0
2016-07-27 09:30:00,36.43,36.48,36.42,36.48,318709.0,27.8664,27.9047,27.8588,27.9047,318709.0
2016-07-27 10:00:00,36.47,36.48,36.41,36.42,289736.0,27.897,27.9047,27.8511,27.8588,289736.0
2016-07-27 10:30:00,36.42,36.42,36.32,36.33,342401.0,27.8588,27.8588,27.7823,27.7899,342401.0
2016-07-27 11:00:00,36.33,36.35,36.28,36.33,429788.0,27.7899,27.8052,27.7517,27.7899,429788.0
2016-07-27 11:30:00,36.32,36.33,36.2,36.22,346291.0,27.7823,27.7899,27.6905,27.7058,346291.0
2016-07-27 12:00:00,36.22,36.24,36.19,36.24,191855.0,27.7058,27.7211,27.6828,27.7211,191855.0
2016-07-27 12:30:00,36.23,36.25,36.22,36.24,712417.0,27.7134,27.7287,27.7058,27.7211,712417.0
2016-07-27 13:00:00,36.25,36.25,36.21,36.22,444276.0,27.7287,27.7287,27.6981,27.7058,444276.0
2016-07-27 13:30:00,36.21,36.27,36.21,36.24,258617.0,27.6981,27.744,27.6981,27.7211,258617.0
2016-07-27 14:00:00,36.24,36.35,36.13,36.28,528602.0,27.7211,27.8052,27.6369,27.7517,528602.0
2016-07-27 14:30:00,36.28,36.39,36.28,36.37,295394.0,27.7517,27.8358,27.7517,27.8205,295394.0
2016-07-27 15:00:00,36.37,36.5,36.37,36.44,471364.0,27.8205,27.92,27.8205,27.8741,471364.0
2016-07-27 15:30:00,36.44,36.47,36.37,36.39,458866.0,27.8741,27.897,27.8205,27.8358,458866.0
2016-07-28 09:30:00,36.38,36.43,36.31,36.4,268016.0,27.8282,27.8664,27.7746,27.8435,268016.0
2016-07-28 10:00:00,36.41,36.43,36.32,36.36,366290.0,27.8511,27.8664,27.7823,27.8129,366290.0
2016-07-28 10:30:00,36.37,36.38,36.27,36.27,334166.0,27.8205,27.8282,27.744,27.744,334166.0
2016-07-28 11:00:00,36.27,36.32,36.27,36.29,357282.0,27.744,27.7823,27.744,27.7593,357282.0
2016-07-28 11:30:00,36.29,36.31,36.22,36.3,465498.0,27.7593,27.7746,27.7058,27.767,465498.0
2016-07-28 12:00:00,36.3,36.32,36.26,36.28,194761.0,27.767,27.7823,27.7364,27.7517,194761.0
2016-07-28 12:30:00,36.29,36.31,36.27,36.3,182335.0,27.7593,27.7746,27.744,27.767,182335.0
2016-07-28 13:00:00,36.29,36.33,36.29,36.32,239743.0,27.7593,27.7899,27.7593,27.7823,239743.0
2016-07-28 13:30:00,36.33,36.36,36.31,36.36,226185.0,27.7899,27.8129,27.7746,27.8129,226185.0
2016-07-28 14:00:00,36.36,36.4,36.35,36.38,279363.0,27.8129,27.8435,27.8052,27.8282,279363.0
2016-07-28 14:30:00,36.37,36.41,36.37,36.39,310273.0,27.8205,27.8511,27.8205,27.8358,310273.0
2016-07-28 15:00:00,36.39,36.42,36.39,36.41,266232.0,27.8358,27.8588,27.8358,27.8511,266232.0
2016-07-28 15:30:00,36.41,36.45,36.4,36.4,573591.0,27.8511,27.8817,27.8435,27.8435,573591.0
2016-07-29 09:30:00,36.72,36.76,36.66,36.7,570051.0,28.0882,28.1188,28.0423,28.0729,570051.0
2016-07-29 10:00:00,36.69,36.71,36.63,36.69,391301.0,28.0653,28.0806,28.0194,28.0653,391301.0
2016-07-29 10:30:00,36.69,36.84,36.68,36.83,275497.0,28.0653,28.18,28.0576,28.1724,275497.0
2016-07-29 11:00:00,36.83,36.9,36.83,36.85,341643.0,28.1724,28.2259,28.1724,28.1877,341643.0
2016-07-29 11:30:00,36.85,36.91,36.83,36.87,331475.0,28.1877,28.2336,28.1724,28.203,331475.0
2016-07-29 12:00:00,36.87,36.91,36.85,36.85,279523.0,28.203,28.2336,28.1877,28.1877,279523.0
2016-07-29 12:30:00,36.85,36.86,36.8,36.81,164080.0,28.1877,28.1953,28.1494,28.1571,164080.0
2016-07-29 13:00:00,36.82,36.84,36.8,36.84,269143.0,28.1647,28.18,28.1494,28.18,269143.0
2016-07-29 13:30:00,36.84,36.86,36.82,36.86,178549.0,28.18,28.1953,28.1647,28.1953,178549.0
2016-07-29 14:00:00,36.85,36.89,36.85,36.89,233564.0,28.1877,28.2183,28.1877,28.2183,233564.0
2016-07-29 14:30:00,36.89,36.89,36.85,36.86,679353.0,28.2183,28.2183,28.1877,28.1953,679353.0
2016-07-29 15:00:00,36.87,36.87,36.84,36.84,228970.0,28.203,28.203,28.18,28.18,228970.0
2016-07-29 15:30:00,36.84,36.89,36.83,36.84,1049101.0,28.18,28.2183,28.1724,28.18,1049101.0
2016-08-01 09:30:00,36.77,36.78,36.66,36.71,1019594.0,28.1265,28.1341,28.0423,28.0806,1019594.0
2016-08-01 10:00:00,36.7,36.77,36.68,36.75,2598580.0,28.0729,28.1265,28.0576,28.1112,2598580.0
2016-08-01 10:30:00,36.75,36.76,36.71,36.74,566761.0,28.1112,28.1188,28.0806,28.1035,566761.0
2016-08-01 11:00:00,36.74,36.82,36.73,36.77,448848.0,28.1035,28.1647,28.0959,28.1265,448848.0
2016-08-01 11:30:00,36.77,36.78,36.7,36.72,475523.0,28.1265,28.1341,28.0729,28.0882,475523.0
2016-08-01 12:00:00,36.71,36.71,36.6,36.63,353585.0,28.0806,28.0806,27.9964,28.0194,353585.0
2016-08-01 12:30:00,36.63,36.66,36.61,36.63,616738.0,28.0194,28.0423,28.0041,28.0194,616738.0
2016-08-01 13:00:00,36.64,36.65,36.61,36.64,298697.0,28.027,28.0347,28.0041,28.027,298697.0
2016-08-01 13:30:00,36.64,36.65,36.61,36.65,370945.0,28.027,28.0347,28.0041,28.0347,370945.0
2016-08-01 14:00:00,36.65,36.66,36.61,36.62,500760.0,28.0347,28.0423,28.0041,28.0117,500760.0
2016-08-01 14:30:00,36.62,36.66,36.61,36.66,638172.0,28.0117,28.0423,28.0041,28.0423,638172.0
2016-08-01 15:00:00,36.66,36.66,36.58,36.59,725282.0,28.0423,28.0423,27.9811,27.9888,725282.0
2016-08-01 15:30:00,36.59,36.66,36.58,36.61,1699875.0,27.9888,28.0423,27.9811,28.0041,1699875.0
2016-08-02 09:30:00,36.6,36.6,36.5,36.53,545483.0,27.9964,27.9964,27.92,27.9429,545483.0
2016-08-02 10:00:00,36.52,36.53,36.43,36.47,572252.0,27.9352,27.9429,27.8664,27.897,572252.0
2016-08-02 10:30:00,36.46,36.47,36.34,36.34,435298.0,27.8894,27.897,27.7976,27.7976,435298.0
2016-08-02 11:00:00,36.34,36.45,36.34,36.39,813101.0,27.7976,27.8817,27.7976,27.8358,813101.0
2016-08-02 11:30:00,36.38,36.43,36.37,36.39,345081.0,27.8282,27.8664,27.8205,27.8358,345081.0
2016-08-02 12:00:00,36.39,36.42,36.35,36.4,318886.0,27.8358,27.8588,27.8052,27.8435,318886.0
2016-08-02 12:30:00,36.4,36.42,36.34,36.36,299716.0,27.8435,27.8588,27.7976,27.8129,299716.0
2016-08-02 13:00:00,36.36,36.36,36.31,36.36,305368.0,27.8129,27.8129,27.7746,27.8129,305368.0
2016-08-02 13:30:00,36.35,36.36,36.29,36.34,344052.0,27.8052,27.8129,27.7593,27.7976,344052.0
2016-08-02 14:00:00,36.33,36.41,36.32,36.38,871405.0,27.7899,27.8511,27.7823,27.8282,871405.0
2016-08-02 14:30:00,36.39,36.43,36.38,36.41,449735.0,27.8358,27.8664,27.8282,27.8511,449735.0
2016-08-02 15:00:00,36.41,36.42,36.38,36.4,442110.0,27.8511,27.8588,27.8282,27.8435,442110.0
2016-08-02 15:30:00,36.41,36.45,36.39,36.44,869322.0,27.8511,27.8817,27.8358,27.8741,869322.0
2016-08-03 09:30:00,36.16,36.2,36.1,36.17,475065.0,27.6599,27.6905,27.614,27.6675,475065.0
2016-08-03 10:00:00,36.17,36.25,36.16,36.2,838906.0,27.6675,27.7287,27.6599,27.6905,838906.0
2016-08-03 10:30:00,36.2,36.25,36.13,36.2,439259.0,27.6905,27.7287,27.6369,27.6905,439259.0
2016-08-03 11:00:00,36.21,36.26,36.19,36.22,341260.0,27.6981,27.7364,27.6828,27.7058,341260.0
2016-08-03 11:30:00,36.22,36.26,36.19,36.23,349467.0,27.7058,27.7364,27.6828,27.7134,349467.0
2016-08-03 12:00:00,36.24,36.26,36.22,36.23,355064.0,27.7211,27.7364,27.7058,27.7134,355064.0
2016-08-03 12:30:00,36.23,36.28,36.23,36.26,231145.0,27.7134,27.7517,27.7134,27.7364,231145.0
2016-08-03 13:00:00,36.26,36.27,36.24,36.26,216371.0,27.7364,27.744,27.7211,27.7364,216371.0
2016-08-03 13:30:00,36.26,36.26,36.2,36.22,523596.0,27.7364,27.7364,27.6905,27.7058,523596.0
2016-08-03 14:00:00,36.22,36.24,36.19,36.2,456357.0,27.7058,27.7211,27.6828,27.6905,456357.0
2016-08-03 14:30:00,36.2,36.22,36.17,36.21,492771.0,27.6905,27.7058,27.6675,27.6981,492771.0
2016-08-03 15:00:00,36.22,36.28,36.21,36.27,573710.0,27.7058,27.7517,27.6981,27.744,573710.0
2016-08-03 15:30:00,36.27,36.31,36.25,36.29,800250.0,27.744,27.7746,27.7287,27.7593,800250.0
2016-08-04 09:30:00,36.45,36.49,36.38,36.39,436314.0,27.8817,27.9123,27.8282,27.8358,436314.0
2016-08-04 10:00:00,36.39,36.44,36.36,36.44,338936.0,27.8358,27.8741,27.8129,27.8741,338936.0
2016-08-04 10:30:00,36.44,36.48,36.42,36.48,334497.0,27.8741,27.9047,27.8588,27.9047,334497.0
2016-08-04 11:00:00,36.47,36.49,36.43,36.45,1301236.0,27.897,27.9123,27.8664,27.8817,1301236.0
2016-08-04 11:30:00,36.45,36.53,36.44,36.52,304762.0,27.8817,27.9429,27.8741,27.9352,304762.0
2016-08-04 12:00:00,36.52,36.54,36.49,36.51,585814.0,27.9352,27.9505,27.9123,27.9276,585814.0
2016-08-04 12:30:00,36.51,36.54,36.51,36.51,499898.0,27.9276,27.9505,27.9276,27.9276,499898.0
2016-08-04 13:00:00,36.52,36.52,36.47,36.48,252086.0,27.9352,27.9352,27.897,27.9047,252086.0
2016-08-04 13:30:00,36.48,36.51,36.47,36.5,488181.0,27.9047,27.9276,27.897,27.92,488181.0
2016-08-04 14:00:00,36.5,36.52,36.47,36.49,697575.0,27.92,27.9352,27.897,27.9123,697575.0
2016-08-04 14:30:00,36.5,36.51,36.48,36.5,388813.0,27.92,27.9276,27.9047,27.92,388813.0
2016-08-04 15:00:00,36.5,36.51,36.48,36.5,372593.0,27.92,27.9276,27.9047,27.92,372593.0
2016-08-04 15:30:00,36.5,36.53,36.49,36.52,819940.0,27.92,27.9429,27.9123,27.9352,819940.0
2016-08-05 09:30:00,36.52,36.58,36.46,36.55,452782.0,27.9352,27.9811,27.8894,27.9582,452782.0
2016-08-05 10:00:00,36.56,36.59,36.53,36.53,405379.0,27.9658,27.9888,27.9429,27.9429,405379.0
2016-08-05 10:30:00,36.53,36.59,36.51,36.58,200989.0,27.9429,27.9888,27.9276,27.9811,200989.0
2016-08-05 11:00:00,36.59,36.64,36.57,36.59,228196.0,27.9888,28.027,27.9735,27.9888,228196.0
2016-08-05 11:30:00,36.6,36.62,36.58,36.58,360258.0,27.9964,28.0117,27.9811,27.9811,360258.0
2016-08-05 12:00:00,36.59,36.63,36.58,36.63,215808.0,27.9888,28.0194,27.9811,28.0194,215808.0
2016-08-05 12:30:00,36.62,36.63,36.61,36.61,108404.0,28.0117,28.0194,28.0041,28.0041,108404.0
2016-08-05 13:00:00,36.62,36.64,36.61,36.62,156397.0,28.0117,28.027,28.0041,28.0117,156397.0
2016-08-05 13:30:00,36.63,36.64,36.62,36.64,173290.0,28.0194,28.027,28.0117,28.027,173290.0
2016-08-05 14:00:00,36.64,36.65,36.62,36.62,391672.0,28.027,28.0347,28.0117,28.0117,391672.0
2016-08-05 14:30:00,36.63,36.64,36.62,36.64,370317.0,28.0194,28.027,28.0117,28.027,370317.0
2016-08-05 15:00:00,36.63,36.66,36.63,36.65,283145.0,28.0194,28.0423,28.0194,28.0347,283145.0
2016-08-05 15:30:00,36.65,36.65,36.63,36.63,520771.0,28.0347,28.0347,28.0194,28.0194,520771.0
2016-08-08 09:30:00,36.74,36.78,36.71,36.76,313777.0,28.1035,28.1341,28.0806,28.1188,313777.0
2016-08-08 10:00:00,36.76,36.78,36.71,36.73,506336.0,28.1188,28.1341,28.0806,28.0959,506336.0
2016-08-08 10:30:00,36.73,36.76,36.71,36.72,162275.0,28.0959,28.1188,28.0806,28.0882,162275.0
2016-08-08 11:00:00,36.73,36.76,36.72,36.76,266133.0,28.0959,28.1188,28.0882,28.1188,266133.0
2016-08-08 11:30:00,36.76,36.76,36.74,36.75,194027.0,28.1188,28.1188,28.1035,28.1112,194027.0
2016-08-08 12:00:00,36.74,36.77,36.74,36.75,510533.0,28.1035,28.1265,28.1035,28.1112,510533.0
2016-08-08 12:30:00,36.75,36.76,36.73,36.75,255249.0,28.1112,28.1188,28.0959,28.1112,255249.0
2016-08-08 13:00:00,36.75,36.75,36.74,36.75,190495.0,28.1112,28.1112,28.1035,28.1112,190495.0
2016-08-08 13:30:00,36.75,36.77,36.74,36.77,307629.0,28.1112,28.1265,28.1035,28.1265,307629.0
2016-08-08 14:00:00,36.77,36.78,36.74,36.75,285728.0,28.1265,28.1341,28.1035,28.1112,285728.0
2016-08-08 14:30:00,36.75,36.75,36.73,36.73,283508.0,28.1112,28.1112,28.0959,28.0959,283508.0
2016-08-08 15:00:00,36.74,36.75,36.73,36.75,400645.0,28.1035,28.1112,28.0959,28.1112,400645.0
2016-08-08 15:30:00,36.75,36.78,36.74,36.77,529751.0,28.1112,28.1341,28.1035,28.1265,529751.0
2016-08-09 09:30:00,36.95,37.03,36.89,37.02,1856135.0,28.2642,28.3254,28.2183,28.3177,1856135.0
2016-08-09 10:00:00,37.02,37.1,36.99,37.09,374761.0,28.3177,28.3789,28.2948,28.3713,374761.0
2016-08-09 10:30:00,37.09,37.1,37.05,37.1,368596.0,28.3713,28.3789,28.3407,28.3789,368596.0
2016-08-09 11:00:00,37.09,37.16,37.09,37.14,273908.0,28.3713,28.4248,28.3713,28.4095,273908.0
2016-08-09 11:30:00,37.14,37.15,37.12,37.12,274796.0,28.4095,28.4172,28.3942,28.3942,274796.0
2016-08-09 12:00:00,37.12,37.15,37.09,37.1,267005.0,28.3942,28.4172,28.3713,28.3789,267005.0
2016-08-09 12:30:00,37.09,37.1,37.07,37.08,140210.0,28.3713,28.3789,28.356,28.3636,140210.0
2016-08-09 13:00:00,37.08,37.09,37.06,37.07,359110.0,28.3636,28.3713,28.3483,28.356,359110.0
2016-08-09 13:30:00,37.07,37.08,37.04,37.07,155486.0,28.356,28.3636,28.333,28.356,155486.0
2016-08-09 14:00:00,37.07,37.07,37.04,37.04,467930.0,28.356,28.356,28.333,28.333,467930.0
2016-08-09 14:30:00,37.04,37.04,37.02,37.03,438434.0,28.333,28.333,28.3177,28.3254,438434.0
2016-08-09 15:00:00,37.04,37.06,37.03,37.05,637115.0,28.333,28.3483,28.3254,28.3407,637115.0
2016-08-09 15:30:00,37.05,37.08,37.05,37.06,1091882.0,28.3407,28.3636,28.3407,28.3483,1091882.0
2016-08-10 09:30:00,37.34,37.34,37.26,37.26,264597.0,28.5625,28.5625,28.5013,28.5013,264597.0
2016-08-10 10:00:00,37.27,37.3,37.26,37.27,304639.0,28.5089,28.5319,28.5013,28.5089,304639.0
2016-08-10 10:30:00,37.27,37.3,37.22,37.27,335871.0,28.5089,28.5319,28.4707,28.5089,335871.0
2016-08-10 11:00:00,37.27,37.29,37.18,37.21,225122.0,28.5089,28.5242,28.4401,28.4631,225122.0
2016-08-10 11:30:00,37.21,37.24,37.19,37.23,428988.0,28.4631,28.486,28.4478,28.4783,428988.0
2016-08-10 12:00:00,37.22,37.25,37.21,37.23,215622.0,28.4707,28.4936,28.4631,28.4783,215622.0
2016-08-10 12:30:00,37.23,37.24,37.21,37.22,184857.0,28.4783,28.486,28.4631,28.4707,184857.0
2016-08-10 13:00:00,37.22,37.22,37.19,37.22,790518.0,28.4707,28.4707,28.4478,28.4707,790518.0
2016-08-10 13:30:00,37.22,37.24,37.19,37.23,258160.0,28.4707,28.486,28.4478,28.4783,258160.0
2016-08-10 14:00:00,37.22,37.26,37.18,37.19,275192.0,28.4707,28.5013,28.4401,28.4478,275192.0
2016-08-10 14:30:00,37.2,37.2,37.18,37.19,343797.0,28.4554,28.4554,28.4401,28.4478,343797.0
2016-08-10 15:00:00,37.19,37.23,37.17,37.23,228043.0,28.4478,28.4783,28.4325,28.4783,228043.0
2016-08-10 15:30:00,37.23,37.23,37.19,37.19,637147.0,28.4783,28.4783,28.4478,28.4478,637147.0
2016-08-11 09:30:00,37.37,37.41,37.34,37.38,252847.0,28.5854,28.616,28.5625,28.5931,252847.0
2016-08-11 10:00:00,37.37,37.4,37.33,37.4,467284.0,28.5854,28.6084,28.5548,28.6084,467284.0
2016-08-11 10:30:00,37.39,37.49,37.39,37.48,269673.0,28.6007,28.6772,28.6007,28.6696,269673.0
2016-08-11 11:00:00,37.47,37.51,37.43,37.51,266174.0,28.6619,28.6925,28.6313,28.6925,266174.0
2016-08-11 11:30:00,37.51,37.55,37.49,37.5,213649.0,28.6925,28.7231,28.6772,28.6849,213649.0
2016-08-11 12:00:00,37.51,37.52,37.49,37.5,146092.0,28.6925,28.7002,28.6772,28.6849,146092.0
2016-08-11 12:30:00,37.51,37.52,37.48,37.5,142017.0,28.6925,28.7002,28.6696,28.6849,142017.0
2016-08-11 13:00:00,37.5,37.51,37.46,37.47,104384.0,28.6849,28.6925,28.6543,28.6619,104384.0
2016-08-11 13:30:00,37.47,37.49,37.46,37.46,206795.0,28.6619,28.6772,28.6543,28.6543,206795.0
2016-08-11 14:00:00,37.47,37.5,37.46,37.49,328835.0,28.6619,28.6849,28.6543,28.6772,328835.0
2016-08-11 14:30:00,37.5,37.5,37.45,37.48,397516.0,28.6849,28.6849,28.6466,28.6696,397516.0
2016-08-11 15:00:00,37.48,37.48,37.45,37.46,192073.0,28.6696,28.6696,28.6466,28.6543,192073.0
2016-08-11 15:30:00,37.45,37.5,37.45,37.46,727629.0,28.6466,28.6849,28.6466,28.6543,727629.0
2016-08-12 09:30:00,37.51,37.51,37.46,37.49,243621.0,28.6925,28.6925,28.6543,28.6772,243621.0
2016-08-12 10:00:00,37.49,37.53,37.44,37.45,365278.0,28.6772,28.7078,28.639,28.6466,365278.0
2016-08-12 10:30:00,37.46,37.47,37.44,37.47,201679.0,28.6543,28.6619,28.639,28.6619,201679.0
2016-08-12 11:00:00,37.47,37.5,37.46,37.49,203394.0,28.6619,28.6849,28.6543,28.6772,203394.0
2016-08-12 11:30:00,37.49,37.5,37.41,37.42,295184.0,28.6772,28.6849,28.616,28.6237,295184.0
2016-08-12 12:00:00,37.42,37.42,37.35,37.37,263294.0,28.6237,28.6237,28.5701,28.5854,263294.0
2016-08-12 12:30:00,37.38,37.4,37.36,37.37,170217.0,28.5931,28.6084,28.5778,28.5854,170217.0
2016-08-12 13:00:00,37.37,37.37,37.31,37.36,209885.0,28.5854,28.5854,28.5395,28.5778,209885.0
2016-08-12 13:30:00,37.36,37.37,37.34,37.34,552829.0,28.5778,28.5854,28.5625,28.5625,552829.0
2016-08-12 14:00:00,37.34,37.37,37.33,37.37,242994.0,28.5625,28.5854,28.5548,28.5854,242994.0
2016-08-12 14:30:00,37.37,37.37,37.35,37.36,233310.0,28.5854,28.5854,28.5701,28.5778,233310.0
2016-08-12 15:00:00,37.36,37.37,37.34,37.35,259002.0,28.5778,28.5854,28.5625,28.5701,259002.0
2016-08-12 15:30:00,37.36,37.38,37.35,37.37,510463.0,28.5778,28.5931,28.5701,28.5854,510463.0
2016-08-15 09:30:00,37.51,37.58,37.48,37.53,281188.0,28.6925,28.7461,28.6696,28.7078,281188.0
2016-08-15 10:00:00,37.53,37.59,37.51,37.57,535267.0,28.7078,28.7537,28.6925,28.7384,535267.0
2016-08-15 10:30:00,37.57,37.62,37.56,37.61,544582.0,28.7384,28.7767,28.7308,28.769,544582.0
2016-08-15 11:00:00,37.61,37.62,37.59,37.61,503130.0,28.769,28.7767,28.7537,28.769,503130.0
2016-08-15 11:30:00,37.6,37.61,37.56,37.57,729267.0,28.7614,28.769,28.7308,28.7384,729267.0
2016-08-15 12:00:00,37.57,37.58,37.56,37.58,320175.0,28.7384,28.7461,28.7308,28.7461,320175.0
2016-08-15 12:30:00,37.58,37.58,37.55,37.56,361016.0,28.7461,28.7461,28.7231,28.7308,361016.0
2016-08-15 13:00:00,37.55,37.56,37.53,37.55,365057.0,28.7231,28.7308,28.7078,28.7231,365057.0
2016-08-15 13:30:00,37.55,37.57,37.55,37.55,328981.0,28.7231,28.7384,28.7231,28.7231,328981.0
2016-08-15 14:00:00,37.55,37.56,37.54,37.55,1000820.0,28.7231,28.7308,28.7155,28.7231,1000820.0
2016-08-15 14:30:00,37.55,37.56,37.54,37.55,360601.0,28.7231,28.7308,28.7155,28.7231,360601.0
2016-08-15 15:00:00,37.55,37.56,37.53,37.54,428125.0,28.7231,28.7308,28.7078,28.7155,428125.0
2016-08-15 15:30:00,37.54,37.55,37.52,37.53,828434.0,28.7155,28.7231,28.7002,28.7078,828434.0
2016-08-16 09:30:00,37.46,37.5,37.41,37.47,398919.0,28.6543,28.6849,28.616,28.6619,398919.0
2016-08-16 10:00:00,37.47,37.55,37.46,37.48,546045.0,28.6619,28.7231,28.6543,28.6696,546045.0
2016-08-16 10:30:00,37.48,37.5,37.43,37.45,395057.0,28.6696,28.6849,28.6313,28.6466,395057.0
2016-08-16 11:00:00,37.45,37.54,37.44,37.51,368710.0,28.6466,28.7155,28.639,28.6925,368710.0
2016-08-16 11:30:00,37.51,37.52,37.46,37.5,383302.0,28.6925,28.7002,28.6543,28.6849,383302.0
2016-08-16 12:00:00,37.5,37.51,37.48,37.49,224785.0,28.6849,28.6925,28.6696,28.6772,224785.0
2016-08-16 12:30:00,37.48,37.51,37.47,37.5,218519.0,28.6696,28.6925,28.6619,28.6849,218519.0
2016-08-16 13:00:00,37.5,37.52,37.47,37.48,308869.0,28.6849,28.7002,28.6619,28.6696,308869.0
2016-08-16 13:30:00,37.48,37.49,37.46,37.49,251298.0,28.6696,28.6772,28.6543,28.6772,251298.0
2016-08-16 14:00:00,37.49,37.51,37.46,37.48,372212.0,28.6772,28.6925,28.6543,28.6696,372212.0
2016-08-16 14:30:00,37.48,37.5,37.47,37.5,417712.0,28.6696,28.6849,28.6619,28.6849,417712.0
2016-08-16 15:00:00,37.5,37.51,37.47,37.48,597190.0,28.6849,28.6925,28.6619,28.6696,597190.0
2016-08-16 15:30:00,37.48,37.49,37.43,37.44,735931.0,28.6696,28.6772,28.6313,28.639,735931.0
2016-08-17 09:30:00,37.35,37.36,37.18,37.18,398417.0,28.5701,28.5778,28.4401,28.4401,398417.0
2016-08-17 10:00:00,37.18,37.22,37.17,37.2,371475.0,28.4401,28.4707,28.4325,28.4554,371475.0
2016-08-17 10:30:00,37.2,37.26,37.2,37.25,288592.0,28.4554,28.5013,28.4554,28.4936,288592.0
2016-08-17 11:00:00,37.25,37.28,37.2,37.21,289569.0,28.4936,28.5166,28.4554,28.4631,289569.0
2016-08-17 11:30:00,37.22,37.22,37.17,37.2,235392.0,28.4707,28.4707,28.4325,28.4554,235392.0
2016-08-17 12:00:00,37.19,37.24,37.19,37.22,278197.0,28.4478,28.486,28.4478,28.4707,278197.0
2016-08-17 12:30:00,37.22,37.31,37.21,37.3,321345.0,28.4707,28.5395,28.4631,28.5319,321345.0
2016-08-17 13:00:00,37.3,37.3,37.27,37.3,299016.0,28.5319,28.5319,28.5089,28.5319,299016.0
2016-08-17 13:30:00,37.29,37.35,37.29,37.3,346799.0,28.5242,28.5701,28.5242,28.5319,346799.0
2016-08-17 14:00:00,37.3,37.51,37.21,37.47,1087335.0,28.5319,28.6925,28.4631,28.6619,1087335.0
2016-08-17 14:30:00,37.47,37.47,37.41,37.44,541202.0,28.6619,28.6619,28.616,28.639,541202.0
2016-08-17 15:00:00,37.44,37.44,37.38,37.43,416514.0,28.639,28.639,28.5931,28.6313,416514.0
2016-08-17 15:30:00,37.43,37.47,37.41,37.44,738345.0,28.6313,28.6619,28.616,28.639,738345.0
2016-08-18 09:30:00,37.45,37.47,37.41,37.47,366163.0,28.6466,28.6619,28.616,28.6619,366163.0
2016-08-18 10:00:00,37.47,37.49,37.43,37.48,517808.0,28.6619,28.6772,28.6313,28.6696,517808.0
2016-08-18 10:30:00,37.47,37.55,37.47,37.55,244547.0,28.6619,28.7231,28.6619,28.7231,244547.0
2016-08-18 11:00:00,37.55,37.56,37.52,37.53,325421.0,28.7231,28.7308,28.7002,28.7078,325421.0
2016-08-18 11:30:00,37.54,37.58,37.51,37.52,360074.0,28.7155,28.7461,28.6925,28.7002,360074.0
2016-08-18 12:00:00,37.53,37.53,37.48,37.49,197564.0,28.7078,28.7078,28.6696,28.6772,197564.0
2016-08-18 12:30:00,37.48,37.5,37.46,37.48,262393.0,28.6696,28.6849,28.6543,28.6696,262393.0
2016-08-18 13:00:00,37.48,37.51,37.48,37.5,212262.0,28.6696,28.6925,28.6696,28.6849,212262.0
2016-08-18 13:30:00,37.51,37.54,37.5,37.53,224692.0,28.6925,28.7155,28.6849,28.7078,224692.0
2016-08-18 14:00:00,37.53,37.57,37.53,37.55,361266.0,28.7078,28.7384,28.7078,28.7231,361266.0
2016-08-18 14:30:00,37.56,37.57,37.53,37.56,303605.0,28.7308,28.7384,28.7078,28.7308,303605.0
2016-08-18 15:00:00,37.56,37.59,37.55,37.58,319193.0,28.7308,28.7537,28.7231,28.7461,319193.0
2016-08-18 15:30:00,37.58,37.63,37.57,37.63,740115.0,28.7461,28.7843,28.7384,28.7843,740115.0
2016-08-19 09:30:00,37.26,37.27,37.15,37.18,498739.0,28.5013,28.5089,28.4172,28.4401,498739.0
2016-08-19 10:00:00,37.18,37.27,37.17,37.27,525602.0,28.4401,28.5089,28.4325,28.5089,525602.0
2016-08-19 10:30:00,37.27,37.31,37.24,37.27,342363.0,28.5089,28.5395,28.486,28.5089,342363.0
2016-08-19 11:00:00,37.28,37.32,37.27,37.31,321932.0,28.5166,28.5472,28.5089,28.5395,321932.0
2016-08-19 11:30:00,37.31,37.33,37.27,37.31,315577.0,28.5395,28.5548,28.5089,28.5395,315577.0
2016-08-19 12:00:00,37.31,37.31,37.27,37.29,242065.0,28.5395,28.5395,28.5089,28.5242,242065.0
2016-08-19 12:30:00,37.3,37.3,37.23,37.25,314743.0,28.5319,28.5319,28.4783,28.4936,314743.0
2016-08-19 13:00:00,37.26,37.26,37.23,37.26,265029.0,28.5013,28.5013,28.4783,28.5013,265029.0
2016-08-19 13:30:00,37.26,37.3,37.24,37.29,263421.0,28.5013,28.5319,28.486,28.5242,263421.0
2016-08-19 14:00:00,37.29,37.31,37.28,37.31,449148.0,28.5242,28.5395,28.5166,28.5395,449148.0
2016-08-19 14:30:00,37.3,37.33,37.3,37.33,351405.0,28.5319,28.5548,28.5319,28.5548,351405.0
2016-08-19 15:00:00,37.32,37.36,37.32,37.35,353099.0,28.5472,28.5778,28.5472,28.5701,353099.0
2016-08-19 15:30:00,37.36,37.38,37.34,37.35,654827.0,28.5778,28.5931,28.5625,28.5701,654827.0
2016-08-22 09:30:00,37.25,37.25,37.17,37.23,389038.0,28.4936,28.4936,28.4325,28.4783,389038.0
2016-08-22 10:00:00,37.23,37.31,37.2,37.3,435097.0,28.4783,28.5395,28.4554,28.5319,435097.0
2016-08-22 10:30:00,37.31,37.36,37.3,37.34,454637.0,28.5395,28.5778,28.5319,28.5625,454637.0
2016-08-22 11:00:00,37.33,37.37,37.25,37.27,317595.0,28.5548,28.5854,28.4936,28.5089,317595.0
2016-08-22 11:30:00,37.26,37.32,37.25,37.31,241283.0,28.5013,28.5472,28.4936,28.5395,241283.0
2016-08-22 12:00:00,37.31,37.41,37.29,37.37,266167.0,28.5395,28.616,28.5242,28.5854,266167.0
2016-08-22 12:30:00,37.38,37.38,37.33,37.35,192611.0,28.5931,28.5931,28.5548,28.5701,192611.0
2016-08-22 13:00:00,37.34,37.36,37.28,37.31,227652.0,28.5625,28.5778,28.5166,28.5395,227652.0
2016-08-22 13:30:00,37.31,37.38,37.3,37.36,241469.0,28.5395,28.5931,28.5319,28.5778,241469.0
2016-08-22 14:00:00,37.37,37.38,37.32,37.33,371862.0,28.5854,28.5931,28.5472,28.5548,371862.0
2016-08-22 14:30:00,37.33,37.38,37.32,37.36,635607.0,28.5548,28.5931,28.5472,28.5778,635607.0
2016-08-22 15:00:00,37.35,37.38,37.35,37.38,219180.0,28.5701,28.5931,28.5701,28.5931,219180.0
2016-08-22 15:30:00,37.37,37.38,37.35,37.37,660187.0,28.5854,28.5931,28.5701,28.5854,660187.0
2016-08-23 09:30:00,37.65,37.7,37.64,37.68,449736.0,28.7996,28.8379,28.792,28.8226,449736.0
2016-08-23 10:00:00,37.67,37.7,37.64,37.67,651715.0,28.8149,28.8379,28.792,28.8149,651715.0
2016-08-23 10:30:00,37.67,37.69,37.62,37.66,397246.0,28.8149,28.8302,28.7767,28.8073,397246.0
2016-08-23 11:00:00,37.66,37.67,37.6,37.63,409098.0,28.8073,28.8149,28.7614,28.7843,409098.0
2016-08-23 11:30:00,37.63,37.63,37.56,37.56,374236.0,28.7843,28.7843,28.7308,28.7308,374236.0
2016-08-23 12:00:00,37.56,37.59,37.54,37.57,536242.0,28.7308,28.7537,28.7155,28.7384,536242.0
2016-08-23 12:30:00,37.56,37.6,37.55,37.57,363448.0,28.7308,28.7614,28.7231,28.7384,363448.0
2016-08-23 13:00:00,37.56,37.62,37.56,37.61,396880.0,28.7308,28.7767,28.7308,28.769,396880.0
2016-08-23 13:30:00,37.61,37.61,37.58,37.59,264992.0,28.769,28.769,28.7461,28.7537,264992.0
2016-08-23 14:00:00,37.58,37.59,37.56,37.59,375451.0,28.7461,28.7537,28.7308,28.7537,375451.0
2016-08-23 14:30:00,37.58,37.59,37.55,37.55,277451.0,28.7461,28.7537,28.7231,28.7231,277451.0
2016-08-23 15:00:00,37.55,37.57,37.54,37.57,1493852.0,28.7231,28.7384,28.7155,28.7384,1493852.0
2016-08-23 15:30:00,37.57,37.58,37.53,37.53,1037047.0,28.7384,28.7461,28.7078,28.7078,1037047.0
2016-08-24 09:30:00,37.55,37.58,37.52,37.54,592154.0,28.7231,28.7461,28.7002,28.7155,592154.0
2016-08-24 10:00:00,37.53,37.58,37.51,37.52,463243.0,28.7078,28.7461,28.6925,28.7002,463243.0
2016-08-24 10:30:00,37.52,37.52,37.45,37.47,421369.0,28.7002,28.7002,28.6466,28.6619,421369.0
2016-08-24 11:00:00,37.47,37.48,37.44,37.47,390762.0,28.6619,28.6696,28.639,28.6619,390762.0
2016-08-24 11:30:00,37.47,37.5,37.46,37.48,296813.0,28.6619,28.6849,28.6543,28.6696,296813.0
2016-08-24 12:00:00,37.49,37.56,37.48,37.54,509719.0,28.6772,28.7308,28.6696,28.7155,509719.0
2016-08-24 12:30:00,37.54,37.58,37.53,37.57,369648.0,28.7155,28.7461,28.7078,28.7384,369648.0
2016-08-24 13:00:00,37.57,37.58,37.54,37.54,1079678.0,28.7384,28.7461,28.7155,28.7155,1079678.0
2016-08-24 13:30:00,37.54,37.56,37.53,37.55,1224889.0,28.7155,28.7308,28.7078,28.7231,1224889.0
2016-08-24 14:00:00,37.55,37.56,37.49,37.5,1098640.0,28.7231,28.7308,28.6772,28.6849,1098640.0
2016-08-24 14:30:00,37.5,37.5,37.48,37.49,318744.0,28.6849,28.6849,28.6696,28.6772,318744.0
2016-08-24 15:00:00,37.49,37.5,37.42,37.44,430802.0,28.6772,28.6849,28.6237,28.639,430802.0
2016-08-24 15:30:00,37.45,37.46,37.38,37.41,911852.0,28.6466,28.6543,28.5931,28.616,911852.0
2016-08-25 09:30:00,37.3,37.36,37.29,37.35,312954.0,28.5319,28.5778,28.5242,28.5701,312954.0
2016-08-25 10:00:00,37.34,37.4,37.33,37.36,328567.0,28.5625,28.6084,28.5548,28.5778,328567.0
2016-08-25 10:30:00,37.36,37.38,37.33,37.36,269801.0,28.5778,28.5931,28.5548,28.5778,269801.0
2016-08-25 11:00:00,37.36,37.4,37.35,37.37,219976.0,28.5778,28.6084,28.5701,28.5854,219976.0
2016-08-25 11:30:00,37.37,37.4,37.32,37.33,128157.0,28.5854,28.6084,28.5472,28.5548,128157.0
2016-08-25 12:00:00,37.34,37.34,37.3,37.33,199478.0,28.5625,28.5625,28.5319,28.5548,199478.0
2016-08-25 12:30:00,37.32,37.35,37.32,37.34,158502.0,28.5472,28.5701,28.5472,28.5625,158502.0
2016-08-25 13:00:00,37.33,37.35,37.32,37.34,275754.0,28.5548,28.5701,28.5472,28.5625,275754.0
2016-08-25 13:30:00,37.34,37.34,37.28,37.31,309405.0,28.5625,28.5625,28.5166,28.5395,309405.0
2016-08-25 14:00:00,37.32,37.33,37.26,37.3,324273.0,28.5472,28.5548,28.5013,28.5319,324273.0
2016-08-25 14:30:00,37.29,37.32,37.27,37.29,281243.0,28.5242,28.5472,28.5089,28.5242,281243.0
2016-08-25 15:00:00,37.29,37.32,37.27,37.31,313742.0,28.5242,28.5472,28.5089,28.5395,313742.0
2016-08-25 15:30:00,37.31,37.31,37.29,37.31,1204771.0,28.5395,28.5395,28.5242,28.5395,1204771.0
2016-08-26 09:30:00,37.39,37.46,37.37,37.4,249207.0,28.6007,28.6543,28.5854,28.6084,249207.0
2016-08-26 10:00:00,37.4,37.69,37.18,37.65,1395812.0,28.6084,28.8302,28.4401,28.7996,1395812.0
2016-08-26 10:30:00,37.66,37.67,37.47,37.51,1936472.0,28.8073,28.8149,28.6619,28.6925,1936472.0
2016-08-26 11:00:00,37.51,37.51,37.45,37.47,530974.0,28.6925,28.6925,28.6466,28.6619,530974.0
2016-08-26 11:30:00,37.47,37.48,37.16,37.17,481847.0,28.6619,28.6696,28.4248,28.4325,481847.0
2016-08-26 12:00:00,37.16,37.16,36.96,37.05,451422.0,28.4248,28.4248,28.2718,28.3407,451422.0
2016-08-26 12:30:00,37.04,37.13,37.01,37.13,228644.0,28.333,28.4019,28.3101,28.4019,228644.0
2016-08-26 13:00:00,37.12,37.14,37.05,37.09,269738.0,28.3942,28.4095,28.3407,28.3713,269738.0
2016-08-26 13:30:00,37.09,37.1,36.99,37.01,379989.0,28.3713,28.3789,28.2948,28.3101,379989.0
2016-08-26 14:00:00,37.01,37.03,36.93,36.95,423531.0,28.3101,28.3254,28.2489,28.2642,423531.0
2016-08-26 14:30:00,36.96,36.97,36.91,36.95,448035.0,28.2718,28.2795,28.2336,28.2642,448035.0
2016-08-26 15:00:00,36.94,37.05,36.94,37.04,366945.0,28.2565,28.3407,28.2565,28.333,366945.0
2016-08-26 15:30:00,37.04,37.08,37.03,37.06,820083.0,28.333,28.3636,28.3254,28.3483,820083.0
2016-08-29 09:30:00,37.0,37.06,36.98,37.04,265149.0,28.3024,28.3483,28.2871,28.333,265149.0
2016-08-29 10:00:00,37.04,37.07,37.02,37.04,436971.0,28.333,28.356,28.3177,28.333,436971.0
2016-08-29 10:30:00,37.04,37.09,37.01,37.05,286231.0,28.333,28.3713,28.3101,28.3407,286231.0
2016-08-29 11:00:00,37.04,37.1,37.04,37.1,177851.0,28.333,28.3789,28.333,28.3789,177851.0
2016-08-29 11:30:00,37.09,37.15,37.07,37.14,259781.0,28.3713,28.4172,28.356,28.4095,259781.0
2016-08-29 12:00:00,37.14,37.17,37.11,37.14,256129.0,28.4095,28.4325,28.3866,28.4095,256129.0
2016-08-29 12:30:00,37.14,37.16,37.12,37.15,233675.0,28.4095,28.4248,28.3942,28.4172,233675.0
2016-08-29 13:00:00,37.15,37.18,37.14,37.16,588405.0,28.4172,28.4401,28.4095,28.4248,588405.0
2016-08-29 13:30:00,37.16,37.21,37.16,37.2,199648.0,28.4248,28.4631,28.4248,28.4554,199648.0
2016-08-29 14:00:00,37.19,37.2,37.16,37.17,203280.0,28.4478,28.4554,28.4248,28.4325,203280.0
2016-08-29 14:30:00,37.17,37.18,37.16,37.17,434742.0,28.4325,28.4401,28.4248,28.4325,434742.0
2016-08-29 15:00:00,37.18,37.19,37.15,37.17,363001.0,28.4401,28.4478,28.4172,28.4325,363001.0
2016-08-29 15:30:00,37.16,37.2,37.15,37.2,469087.0,28.4248,28.4554,28.4172,28.4554,469087.0
2016-08-30 09:30:00,37.22,37.27,37.2,37.24,226815.0,28.4707,28.5089,28.4554,28.486,226815.0
2016-08-30 10:00:00,37.25,37.25,37.13,37.19,423375.0,28.4936,28.4936,28.4019,28.4478,423375.0
2016-08-30 10:30:00,37.18,37.19,37.13,37.16,400719.0,28.4401,28.4478,28.4019,28.4248,400719.0
2016-08-30 11:00:00,37.15,37.18,37.13,37.14,212932.0,28.4172,28.4401,28.4019,28.4095,212932.0
2016-08-30 11:30:00,37.14,37.17,37.11,37.16,202810.0,28.4095,28.4325,28.3866,28.4248,202810.0
2016-08-30 12:00:00,37.16,37.19,37.15,37.16,243200.0,28.4248,28.4478,28.4172,28.4248,243200.0
2016-08-30 12:30:00,37.16,37.18,37.14,37.16,462205.0,28.4248,28.4401,28.4095,28.4248,462205.0
2016-08-30 13:00:00,37.15,37.17,37.14,37.15,228119.0,28.4172,28.4325,28.4095,28.4172,228119.0
2016-08-30 13:30:00,37.15,37.16,37.11,37.12,206845.0,28.4172,28.4248,28.3866,28.3942,206845.0
2016-08-30 14:00:00,37.12,37.12,37.05,37.06,441892.0,28.3942,28.3942,28.3407,28.3483,441892.0
2016-08-30 14:30:00,37.07,37.1,37.04,37.09,556819.0,28.356,28.3789,28.333,28.3713,556819.0
2016-08-30 15:00:00,37.09,37.11,37.07,37.1,265252.0,28.3713,28.3866,28.356,28.3789,265252.0
2016-08-30 15:30:00,37.1,37.13,37.08,37.12,843608.0,28.3789,28.4019,28.3636,28.3942,843608.0
2016-08-31 09:30:00,37.09,37.11,37.03,37.09,416139.0,28.3713,28.3866,28.3254,28.3713,416139.0
2016-08-31 10:00:00,37.09,37.12,37.04,37.06,374944.0,28.3713,28.3942,28.333,28.3483,374944.0
2016-08-31 10:30:00,37.05,37.05,36.96,36.96,471612.0,28.3407,28.3407,28.2718,28.2718,471612.0
2016-08-31 11:00:00,36.95,36.99,36.94,36.98,547799.0,28.2642,28.2948,28.2565,28.2871,547799.0
2016-08-31 11:30:00,36.98,36.99,36.91,36.95,259978.0,28.2871,28.2948,28.2336,28.2642,259978.0
2016-08-31 12:00:00,36.94,36.95,36.87,36.9,327131.0,28.2565,28.2642,28.203,28.2259,327131.0
2016-08-31 12:30:00,36.9,36.95,36.87,36.93,214560.0,28.2259,28.2642,28.203,28.2489,214560.0
2016-08-31 13:00:00,36.92,36.94,36.88,36.94,245175.0,28.2412,28.2565,28.2106,28.2565,245175.0
2016-08-31 13:30:00,36.94,36.97,36.91,36.94,248093.0,28.2565,28.2795,28.2336,28.2565,248093.0
2016-08-31 14:00:00,36.94,37.0,36.93,36.97,644033.0,28.2565,28.3024,28.2489,28.2795,644033.0
2016-08-31 14:30:00,36.97,36.97,36.92,36.94,307541.0,28.2795,28.2795,28.2412,28.2565,307541.0
2016-08-31 15:00:00,36.94,37.0,36.93,36.99,509487.0,28.2565,28.3024,28.2489,28.2948,509487.0
2016-08-31 15:30:00,37.0,37.02,36.97,36.99,965495.0,28.3024,28.3177,28.2795,28.2948,965495.0
2016-09-01 09:30:00,37.18,37.21,37.11,37.14,209960.0,28.4401,28.4631,28.3866,28.4095,209960.0
2016-09-01 10:00:00,37.13,37.27,37.13,37.15,806260.0,28.4019,28.5089,28.4019,28.4172,806260.0
2016-09-01 10:30:00,37.14,37.15,37.09,37.11,327491.0,28.4095,28.4172,28.3713,28.3866,327491.0
2016-09-01 11:00:00,37.11,37.14,37.06,37.13,242156.0,28.3866,28.4095,28.3483,28.4019,242156.0
2016-09-01 11:30:00,37.13,37.16,37.1,37.14,505118.0,28.4019,28.4248,28.3789,28.4095,505118.0
2016-09-01 12:00:00,37.15,37.23,37.12,37.22,706210.0,28.4172,28.4783,28.3942,28.4707,706210.0
2016-09-01 12:30:00,37.21,37.27,37.21,37.23,385643.0,28.4631,28.5089,28.4631,28.4783,385643.0
2016-09-01 13:00:00,37.23,37.27,37.21,37.25,246689.0,28.4783,28.5089,28.4631,28.4936,246689.0
2016-09-01 13:30:00,37.25,37.26,37.21,37.22,232085.0,28.4936,28.5013,28.4631,28.4707,232085.0
2016-09-01 14:00:00,37.21,37.26,37.19,37.25,489825.0,28.4631,28.5013,28.4478,28.4936,489825.0
2016-09-01 14:30:00,37.25,37.28,37.22,37.25,403416.0,28.4936,28.5166,28.4707,28.4936,403416.0
2016-09-01 15:00:00,37.25,37.25,37.19,37.23,475496.0,28.4936,28.4936,28.4478,28.4783,475496.0
2016-09-01 15:30:00,37.23,37.3,37.22,37.29,626500.0,28.4783,28.5319,28.4707,28.5242,626500.0
2016-09-02 09:30:00,37.63,37.67,37.59,37.65,615232.0,28.7843,28.8149,28.7537,28.7996,615232.0
2016-09-02 10:00:00,37.65,37.68,37.51,37.58,813925.0,28.7996,28.8226,28.6925,28.7461,813925.0
2016-09-02 10:30:00,37.59,37.62,37.55,37.59,476960.0,28.7537,28.7767,28.7231,28.7537,476960.0
2016-09-02 11:00:00,37.59,37.68,37.58,37.66,658729.0,28.7537,28.8226,28.7461,28.8073,658729.0
2016-09-02 11:30:00,37.66,37.67,37.62,37.66,410113.0,28.8073,28.8149,28.7767,28.8073,410113.0
2016-09-02 12:00:00,37.66,37.66,37.57,37.6,183004.0,28.8073,28.8073,28.7384,28.7614,183004.0
2016-09-02 12:30:00,37.61,37.67,37.6,37.65,142016.0,28.769,28.8149,28.7614,28.7996,142016.0
2016-09-02 13:00:00,37.65,37.68,37.64,37.66,184396.0,28.7996,28.8226,28.792,28.8073,184396.0
2016-09-02 13:30:00,37.66,37.66,37.61,37.62,354381.0,28.8073,28.8073,28.769,28.7767,354381.0
2016-09-02 14:00:00,37.62,37.66,37.61,37.64,267818.0,28.7767,28.8073,28.769,28.792,267818.0
2016-09-02 14:30:00,37.64,37.68,37.64,37.67,421511.0,28.792,28.8226,28.792,28.8149,421511.0
2016-09-02 15:00:00,37.68,37.73,37.67,37.7,305418.0,28.8226,28.8608,28.8149,28.8379,305418.0
2016-09-02 15:30:00,37.7,37.7,37.65,37.67,611134.0,28.8379,28.8379,28.7996,28.8149,611134.0
2016-09-06 09:30:00,37.83,37.85,37.8,37.82,401547.0,28.9373,28.9526,28.9144,28.9297,401547.0
2016-09-06 10:00:00,37.82,37.94,37.82,37.89,857831.0,28.9297,29.0214,28.9297,28.9832,857831.0
2016-09-06 10:30:00,37.89,37.97,37.89,37.93,400925.0,28.9832,29.0444,28.9832,29.0138,400925.0
2016-09-06 11:00:00,37.93,37.95,37.9,37.91,243671.0,29.0138,29.0291,28.9909,28.9985,243671.0
2016-09-06 11:30:00,37.91,37.99,37.89,37.98,187698.0,28.9985,29.0597,28.9832,29.052,187698.0
2016-09-06 12:00:00,37.99,38.0,37.98,37.99,154808.0,29.0597,29.0673,29.052,29.0597,154808.0
2016-09-06 12:30:00,38.0,38.04,37.98,38.01,170077.0,29.0673,29.0979,29.052,29.075,170077.0
2016-09-06 13:00:00,38.01,38.03,38.0,38.01,130969.0,29.075,29.0903,29.0673,29.075,130969.0
2016-09-06 13:30:00,38.01,38.04,38.01,38.02,221306.0,29.075,29.0979,29.075,29.0826,221306.0
2016-09-06 14:00:00,38.02,38.03,37.99,38.01,196554.0,29.0826,29.0903,29.0597,29.075,196554.0
2016-09-06 14:30:00,38.02,38.03,37.99,38.02,399589.0,29.0826,29.0903,29.0597,29.0826,399589.0
2016-09-06 15:00:00,38.01,38.02,37.98,38.01,779303.0,29.075,29.0826,29.052,29.075,779303.0
2016-09-06 15:30:00,38.01,38.04,38.0,38.03,733122.0,29.075,29.0979,29.0673,29.0903,733122.0
2016-09-07 09:30:00,38.16,38.17,38.1,38.14,440341.0,29.1897,29.1974,29.1438,29.1744,440341.0
2016-09-07 10:00:00,38.14,38.18,38.11,38.16,629466.0,29.1744,29.205,29.1515,29.1897,629466.0
2016-09-07 10:30:00,38.17,38.18,38.06,38.07,328828.0,29.1974,29.205,29.1132,29.1209,328828.0
2016-09-07 11:00:00,38.07,38.1,38.04,38.06,320142.0,29.1209,29.1438,29.0979,29.1132,320142.0
2016-09-07 11:30:00,38.05,38.09,38.03,38.05,207962.0,29.1056,29.1362,29.0903,29.1056,207962.0
2016-09-07 12:00:00,38.05,38.05,37.96,37.99,184611.0,29.1056,29.1056,29.0367,29.0597,184611.0
2016-09-07 12:30:00,37.98,38.01,37.96,38.0,130887.0,29.052,29.075,29.0367,29.0673,130887.0
2016-09-07 13:00:00,37.99,38.03,37.99,38.01,159786.0,29.0597,29.0903,29.0597,29.075,159786.0
2016-09-07 13:30:00,38.01,38.04,38.0,38.02,203572.0,29.075,29.0979,29.0673,29.0826,203572.0
2016-09-07 14:00:00,38.02,38.07,38.02,38.05,285391.0,29.0826,29.1209,29.0826,29.1056,285391.0
2016-09-07 14:30:00,38.04,38.05,38.02,38.05,517169.0,29.0979,29.1056,29.0826,29.1056,517169.0
2016-09-07 15:00:00,38.05,38.07,38.04,38.06,400611.0,29.1056,29.1209,29.0979,29.1132,400611.0
2016-09-07 15:30:00,38.06,38.07,38.03,38.04,853850.0,29.1132,29.1209,29.0903,29.0979,853850.0
2016-09-08 09:30:00,38.01,38.08,37.98,37.98,854126.0,29.075,29.1285,29.052,29.052,854126.0
2016-09-08 10:00:00,37.97,38.01,37.91,37.99,594665.0,29.0444,29.075,28.9985,29.0597,594665.0
2016-09-08 10:30:00,37.99,38.1,37.98,38.04,840847.0,29.0597,29.1438,29.052,29.0979,840847.0
2016-09-08 11:00:00,38.05,38.13,38.04,38.05,1464266.0,29.1056,29.1668,29.0979,29.1056,1464266.0
2016-09-08 11:30:00,38.06,38.07,37.97,38.0,432899.0,29.1132,29.1209,29.0444,29.0673,432899.0
2016-09-08 12:00:00,38.0,38.03,37.93,37.95,313641.0,29.0673,29.0903,29.0138,29.0291,313641.0
2016-09-08 12:30:00,37.94,37.99,37.92,37.96,696680.0,29.0214,29.0597,29.0062,29.0367,696680.0
2016-09-08 13:00:00,37.96,37.97,37.92,37.94,564840.0,29.0367,29.0444,29.0062,29.0214,564840.0
2016-09-08 13:30:00,37.94,37.96,37.92,37.95,486978.0,29.0214,29.0367,29.0062,29.0291,486978.0
2016-09-08 14:00:00,37.95,37.99,37.93,37.97,527104.0,29.0291,29.0597,29.0138,29.0444,527104.0
2016-09-08 14:30:00,37.97,38.01,37.96,37.98,448483.0,29.0444,29.075,29.0367,29.052,448483.0
2016-09-08 15:00:00,37.98,37.99,37.96,37.98,543482.0,29.052,29.0597,29.0367,29.052,543482.0
2016-09-08 15:30:00,37.98,37.99,37.95,37.95,891893.0,29.052,29.0597,29.0291,29.0291,891893.0
2016-09-09 09:30:00,37.63,37.63,37.45,37.48,644837.0,28.7843,28.7843,28.6466,28.6696,644837.0
2016-09-09 10:00:00,37.48,37.54,37.42,37.49,590708.0,28.6696,28.7155,28.6237,28.6772,590708.0
2016-09-09 10:30:00,37.49,37.51,37.35,37.42,521706.0,28.6772,28.6925,28.5701,28.6237,521706.0
2016-09-09 11:00:00,37.42,37.45,37.38,37.45,374231.0,28.6237,28.6466,28.5931,28.6466,374231.0
2016-09-09 11:30:00,37.45,37.47,37.38,37.39,340705.0,28.6466,28.6619,28.5931,28.6007,340705.0
2016-09-09 12:00:00,37.39,37.41,37.31,37.35,395810.0,28.6007,28.616,28.5395,28.5701,395810.0
2016-09-09 12:30:00,37.35,37.37,37.32,37.34,223760.0,28.5701,28.5854,28.5472,28.5625,223760.0
2016-09-09 13:00:00,37.35,37.36,37.28,37.31,295251.0,28.5701,28.5778,28.5166,28.5395,295251.0
2016-09-09 13:30:00,37.3,37.32,37.2,37.25,282168.0,28.5319,28.5472,28.4554,28.4936,282168.0
2016-09-09 14:00:00,37.24,37.25,37.16,37.25,463827.0,28.486,28.4936,28.4248,28.4936,463827.0
2016-09-09 14:30:00,37.25,37.29,37.22,37.27,852340.0,28.4936,28.5242,28.4707,28.5089,852340.0
2016-09-09 15:00:00,37.27,37.3,37.22,37.29,589058.0,28.5089,28.5319,28.4707,28.5242,589058.0
2016-09-09 15:30:00,37.29,37.29,37.14,37.15,1006094.0,28.5242,28.5242,28.4095,28.4172,1006094.0
2016-09-12 09:30:00,36.88,37.04,36.81,37.01,502970.0,28.2106,28.333,28.1571,28.3101,502970.0
2016-09-12 10:00:00,37.01,37.08,36.99,37.08,367327.0,28.3101,28.3636,28.2948,28.3636,367327.0
2016-09-12 10:30:00,37.09,37.1,36.97,37.02,293737.0,28.3713,28.3789,28.2795,28.3177,293737.0
2016-09-12 11:00:00,37.02,37.1,37.01,37.09,447951.0,28.3177,28.3789,28.3101,28.3713,447951.0
2016-09-12 11:30:00,37.08,37.15,37.04,37.11,404379.0,28.3636,28.4172,28.333,28.3866,404379.0
2016-09-12 12:00:00,37.11,37.13,37.08,37.12,205891.0,28.3866,28.4019,28.3636,28.3942,205891.0
2016-09-12 12:30:00,37.13,37.19,37.12,37.18,236653.0,28.4019,28.4478,28.3942,28.4401,236653.0
2016-09-12 13:00:00,37.18,37.32,37.09,37.1,952191.0,28.4401,28.5472,28.3713,28.3789,952191.0
2016-09-12 13:30:00,37.11,37.32,37.06,37.31,629263.0,28.3866,28.5472,28.3483,28.5395,629263.0
2016-09-12 14:00:00,37.31,37.42,37.3,37.39,538579.0,28.5395,28.6237,28.5319,28.6007,538579.0
2016-09-12 14:30:00,37.39,37.46,37.38,37.42,259395.0,28.6007,28.6543,28.5931,28.6237,259395.0
2016-09-12 15:00:00,37.42,37.45,37.38,37.42,407311.0,28.6237,28.6466,28.5931,28.6237,407311.0
2016-09-12 15:30:00,37.42,37.46,37.39,37.44,678491.0,28.6237,28.6543,28.6007,28.639,678491.0
2016-09-13 09:30:00,36.79,36.83,36.67,36.68,555920.0,28.2768,28.3075,28.1845,28.1922,555920.0
2016-09-13 10:00:00,36.67,36.74,36.63,36.67,655512.0,28.1845,28.2384,28.1538,28.1845,655512.0
2016-09-13 10:30:00,36.68,36.74,36.62,36.63,515578.0,28.1922,28.2384,28.1461,28.1538,515578.0
2016-09-13 11:00:00,36.63,36.66,36.5,36.5,478465.0,28.1538,28.1769,28.0539,28.0539,478465.0
2016-09-13 11:30:00,36.5,36.54,36.46,36.51,309033.0,28.0539,28.0846,28.0231,28.0616,309033.0
2016-09-13 12:00:00,36.51,36.55,36.46,36.47,451560.0,28.0616,28.0923,28.0231,28.0308,451560.0
2016-09-13 12:30:00,36.46,36.49,36.39,36.41,1619293.0,28.0231,28.0462,27.9693,27.9847,1619293.0
2016-09-13 13:00:00,36.42,36.56,36.33,36.55,433680.0,27.9924,28.1,27.9232,28.0923,433680.0
2016-09-13 13:30:00,36.55,36.59,36.45,36.49,638069.0,28.0923,28.1231,28.0155,28.0462,638069.0
2016-09-13 14:00:00,36.48,36.51,36.39,36.4,911341.0,28.0385,28.0616,27.9693,27.977,911341.0
2016-09-13 14:30:00,36.39,36.49,36.35,36.42,1903285.0,27.9693,28.0462,27.9386,27.9924,1903285.0
2016-09-13 15:00:00,36.41,36.49,36.37,36.48,581768.0,27.9847,28.0462,27.954,28.0385,581768.0
2016-09-13 15:30:00,36.48,36.54,36.43,36.48,988289.0,28.0385,28.0846,28.0001,28.0385,988289.0
2016-09-14 09:30:00,36.46,36.51,36.42,36.48,631330.0,28.0231,28.0616,27.9924,28.0385,631330.0
2016-09-14 10:00:00,36.47,36.62,36.46,36.58,717022.0,28.0308,28.1461,28.0231,28.1154,717022.0
2016-09-14 10:30:00,36.59,36.68,36.49,36.51,611222.0,28.1231,28.1922,28.0462,28.0616,611222.0
2016-09-14 11:00:00,36.5,36.63,36.5,36.57,534544.0,28.0539,28.1538,28.0539,28.1077,534544.0
2016-09-14 11:30:00,36.56,36.56,36.49,36.54,659429.0,28.1,28.1,28.0462,28.0846,659429.0
2016-09-14 12:00:00,36.57,36.58,36.51,36.56,476351.0,28.1077,28.1154,28.0616,28.1,476351.0
2016-09-14 12:30:00,36.56,36.57,36.46,36.5,858168.0,28.1,28.1077,28.0231,28.0539,858168.0
2016-09-14 13:00:00,36.5,36.55,36.48,36.54,338363.0,28.0539,28.0923,28.0385,28.0846,338363.0
2016-09-14 13:30:00,36.53,36.56,36.46,36.48,424187.0,28.0769,28.1,28.0231,28.0385,424187.0
2016-09-14 14:00:00,36.47,36.5,36.42,36.48,726519.0,28.0308,28.0539,27.9924,28.0385,726519.0
2016-09-14 14:30:00,36.48,36.53,36.46,36.51,441151.0,28.0385,28.0769,28.0231,28.0616,441151.0
2016-09-14 15:00:00,36.51,36.52,36.39,36.4,1099268.0,28.0616,28.0693,27.9693,27.977,1099268.0
2016-09-14 15:30:00,36.4,36.48,36.4,36.47,1519330.0,27.977,28.0385,27.977,28.0308,1519330.0
2016-09-15 09:30:00,36.44,36.53,36.39,36.45,565280.0,28.0078,28.0769,27.9693,28.0155,565280.0
2016-09-15 10:00:00,36.44,36.56,36.4,36.53,807189.0,28.0078,28.1,27.977,28.0769,807189.0
2016-09-15 10:30:00,36.53,36.63,36.5,36.62,405065.0,28.0769,28.1538,28.0539,28.1461,405065.0
2016-09-15 11:00:00,36.62,36.74,36.61,36.72,288226.0,28.1461,28.2384,28.1384,28.223,288226.0
2016-09-15 11:30:00,36.72,36.75,36.68,36.69,667726.0,28.223,28.246,28.1922,28.1999,667726.0
2016-09-15 12:00:00,36.69,36.72,36.67,36.68,597647.0,28.1999,28.223,28.1845,28.1922,597647.0
2016-09-15 12:30:00,36.68,36.7,36.62,36.67,777488.0,28.1922,28.2076,28.1461,28.1845,777488.0
2016-09-15 13:00:00,36.67,36.71,36.66,36.69,943901.0,28.1845,28.2153,28.1769,28.1999,943901.0
2016-09-15 13:30:00,36.69,36.79,36.69,36.77,1047200.0,28.1999,28.2768,28.1999,28.2614,1047200.0
2016-09-15 14:00:00,36.78,36.85,36.76,36.81,389992.0,28.2691,28.3229,28.2537,28.2922,389992.0
2016-09-15 14:30:00,36.81,36.82,36.79,36.81,194841.0,28.2922,28.2998,28.2768,28.2922,194841.0
2016-09-15 15:00:00,36.81,36.84,36.75,36.77,319003.0,28.2922,28.3152,28.246,28.2614,319003.0
2016-09-15 15:30:00,36.77,36.82,36.77,36.79,730755.0,28.2614,28.2998,28.2614,28.2768,730755.0
2016-09-16 09:30:00,36.38,36.42,36.35,36.4,516410.0,27.9617,27.9924,27.9386,27.977,516410.0
2016-09-16 10:00:00,36.4,36.42,36.29,36.31,558102.0,27.977,27.9924,27.8925,27.9079,558102.0
2016-09-16 10:30:00,36.31,36.43,36.3,36.36,626594.0,27.9079,28.0001,27.9002,27.9463,626594.0
2016-09-16 11:00:00,36.34,36.37,36.3,36.31,828852.0,27.9309,27.954,27.9002,27.9079,828852.0
2016-09-16 11:30:00,36.32,36.4,36.3,36.37,862778.0,27.9155,27.977,27.9002,27.954,862778.0
2016-09-16 12:00:00,36.37,36.4,36.36,36.36,409103.0,27.954,27.977,27.9463,27.9463,409103.0
2016-09-16 12:30:00,36.37,36.38,36.33,36.35,232400.0,27.954,27.9617,27.9232,27.9386,232400.0
2016-09-16 13:00:00,36.34,36.36,36.31,36.32,192542.0,27.9309,27.9463,27.9079,27.9155,192542.0
2016-09-16 13:30:00,36.32,36.33,36.26,36.3,237847.0,27.9155,27.9232,27.8694,27.9002,237847.0
2016-09-16 14:00:00,36.29,36.31,36.26,36.29,490023.0,27.8925,27.9079,27.8694,27.8925,490023.0
2016-09-16 14:30:00,36.29,36.33,36.28,36.28,349605.0,27.8925,27.9232,27.8848,27.8848,349605.0
2016-09-16 15:00:00,36.28,36.34,36.27,36.32,354839.0,27.8848,27.9309,27.8771,27.9155,354839.0
2016-09-16 15:30:00,36.33,36.38,36.32,36.34,728855.0,27.9232,27.9617,27.9155,27.9309,728855.0
2016-09-19 09:30:00,36.74,36.77,36.69,36.76,691945.0,28.2384,28.2614,28.1999,28.2537,691945.0
2016-09-19 10:00:00,36.77,36.78,36.74,36.76,607459.0,28.2614,28.2691,28.2384,28.2537,607459.0
2016-09-19 10:30:00,36.76,36.77,36.71,36.72,467369.0,28.2537,28.2614,28.2153,28.223,467369.0
2016-09-19 11:00:00,36.72,36.77,36.7,36.75,381930.0,28.223,28.2614,28.2076,28.246,381930.0
2016-09-19 11:30:00,36.74,36.76,36.71,36.75,564321.0,28.2384,28.2537,28.2153,28.246,564321.0
2016-09-19 12:00:00,36.75,36.77,36.64,36.67,307439.0,28.246,28.2614,28.1615,28.1845,307439.0
2016-09-19 12:30:00,36.67,36.67,36.62,36.62,222651.0,28.1845,28.1845,28.1461,28.1461,222651.0
2016-09-19 13:00:00,36.62,36.65,36.59,36.6,1543691.0,28.1461,28.1692,28.1231,28.1307,1543691.0
2016-09-19 13:30:00,36.6,36.61,36.52,36.59,486290.0,28.1307,28.1384,28.0693,28.1231,486290.0
2016-09-19 14:00:00,36.59,36.63,36.58,36.6,440759.0,28.1231,28.1538,28.1154,28.1307,440759.0
2016-09-19 14:30:00,36.6,36.65,36.6,36.65,290276.0,28.1307,28.1692,28.1307,28.1692,290276.0
2016-09-19 15:00:00,36.65,36.66,36.59,36.59,391804.0,28.1692,28.1769,28.1231,28.1231,391804.0
2016-09-19 15:30:00,36.6,36.61,36.55,36.56,1070832.0,28.1307,28.1384,28.0923,28.1,1070832.0
2016-09-20 09:30:00,36.89,36.89,36.82,36.88,556383.0,28.3536,28.3536,28.2998,28.346,556383.0
2016-09-20 10:00:00,36.89,36.92,36.85,36.88,562363.0,28.3536,28.3767,28.3229,28.346,562363.0
2016-09-20 10:30:00,36.88,36.88,36.8,36.83,279635.0,28.346,28.346,28.2845,28.3075,279635.0
2016-09-20 11:00:00,36.83,36.88,36.81,36.82,259930.0,28.3075,28.346,28.2922,28.2998,259930.0
2016-09-20 11:30:00,36.81,36.83,36.77,36.77,156007.0,28.2922,28.3075,28.2614,28.2614,156007.0
2016-09-20 12:00:00,36.77,36.79,36.75,36.79,257739.0,28.2614,28.2768,28.246,28.2768,257739.0
2016-09-20 12:30:00,36.78,36.79,36.73,36.74,261587.0,28.2691,28.2768,28.2307,28.2384,261587.0
2016-09-20 13:00:00,36.73,36.77,36.72,36.76,224685.0,28.2307,28.2614,28.223,28.2537,224685.0
2016-09-20 13:30:00,36.76,36.78,36.74,36.77,187780.0,28.2537,28.2691,28.2384,28.2614,187780.0
2016-09-20 14:00:00,36.77,36.79,36.75,36.77,310660.0,28.2614,28.2768,28.246,28.2614,310660.0
2016-09-20 14:30:00,36.77,36.79,36.76,36.77,545823.0,28.2614,28.2768,28.2537,28.2614,545823.0
2016-09-20 15:00:00,36.77,36.79,36.76,36.78,629684.0,28.2614,28.2768,28.2537,28.2691,629684.0
2016-09-20 15:30:00,36.78,36.78,36.74,36.75,1104126.0,28.2691,28.2691,28.2384,28.246,1104126.0
2016-09-21 09:30:00,37.14,37.17,37.12,37.17,435576.0,28.5458,28.5688,28.5304,28.5688,435576.0
2016-09-21 10:00:00,37.16,37.19,37.14,37.16,609245.0,28.5612,28.5842,28.5458,28.5612,609245.0
2016-09-21 10:30:00,37.16,37.18,37.09,37.09,1402097.0,28.5612,28.5765,28.5074,28.5074,1402097.0
2016-09-21 11:00:00,37.1,37.14,37.08,37.13,644769.0,28.515,28.5458,28.4997,28.5381,644769.0
2016-09-21 11:30:00,37.14,37.15,37.09,37.12,419439.0,28.5458,28.5535,28.5074,28.5304,419439.0
2016-09-21 12:00:00,37.12,37.13,37.03,37.05,346960.0,28.5304,28.5381,28.4612,28.4766,346960.0
2016-09-21 12:30:00,37.05,37.08,37.01,37.07,430270.0,28.4766,28.4997,28.4459,28.492,430270.0
2016-09-21 13:00:00,37.06,37.09,37.03,37.05,447424.0,28.4843,28.5074,28.4612,28.4766,447424.0
2016-09-21 13:30:00,37.05,37.13,37.04,37.07,612791.0,28.4766,28.5381,28.4689,28.492,612791.0
2016-09-21 14:00:00,37.06,37.31,37.03,37.12,1179519.0,28.4843,28.6765,28.4612,28.5304,1179519.0
2016-09-21 14:30:00,37.11,37.3,37.06,37.29,1133360.0,28.5227,28.6688,28.4843,28.6611,1133360.0
2016-09-21 15:00:00,37.29,37.42,37.25,37.4,780081.0,28.6611,28.761,28.6303,28.7456,780081.0
2016-09-21 15:30:00,37.4,37.49,37.39,37.43,1880817.0,28.7456,28.8148,28.7379,28.7687,1880817.0
2016-09-22 09:30:00,37.96,38.04,37.92,38.01,482130.0,29.176,29.2375,29.1453,29.2145,482130.0
2016-09-22 10:00:00,38.01,38.03,37.92,37.96,430005.0,29.2145,29.2298,29.1453,29.176,430005.0
2016-09-22 10:30:00,37.96,38.0,37.94,37.95,261860.0,29.176,29.2068,29.1607,29.1684,261860.0
2016-09-22 11:00:00,37.94,37.95,37.85,37.87,391795.0,29.1607,29.1684,29.0915,29.1069,391795.0
2016-09-22 11:30:00,37.86,37.88,37.84,37.87,167425.0,29.0992,29.1146,29.0838,29.1069,167425.0
2016-09-22 12:00:00,37.88,37.9,37.83,37.87,266178.0,29.1146,29.1299,29.0761,29.1069,266178.0
2016-09-22 12:30:00,37.87,37.88,37.83,37.85,241735.0,29.1069,29.1146,29.0761,29.0915,241735.0
2016-09-22 13:00:00,37.86,37.9,37.84,37.88,194321.0,29.0992,29.1299,29.0838,29.1146,194321.0
2016-09-22 13:30:00,37.88,37.9,37.85,37.86,274161.0,29.1146,29.1299,29.0915,29.0992,274161.0
2016-09-22 14:00:00,37.86,37.87,37.75,37.79,389357.0,29.0992,29.1069,29.0146,29.0454,389357.0
2016-09-22 14:30:00,37.79,37.83,37.75,37.83,317864.0,29.0454,29.0761,29.0146,29.0761,317864.0
2016-09-22 15:00:00,37.82,37.85,37.81,37.84,267995.0,29.0684,29.0915,29.0608,29.0838,267995.0
2016-09-22 15:30:00,37.84,37.86,37.79,37.79,593543.0,29.0838,29.0992,29.0454,29.0454,593543.0
2016-09-23 09:30:00,37.5,37.54,37.47,37.5,382469.0,28.8225,28.8532,28.7994,28.8225,382469.0
2016-09-23 10:00:00,37.5,37.54,37.48,37.53,244326.0,28.8225,28.8532,28.8071,28.8455,244326.0
2016-09-23 10:30:00,37.53,37.54,37.49,37.52,200505.0,28.8455,28.8532,28.8148,28.8379,200505.0
2016-09-23 11:00:00,37.52,37.56,37.51,37.55,187869.0,28.8379,28.8686,28.8302,28.8609,187869.0
2016-09-23 11:30:00,37.54,37.59,37.5,37.51,240862.0,28.8532,28.8917,28.8225,28.8302,240862.0
2016-09-23 12:00:00,37.51,37.54,37.5,37.53,191190.0,28.8302,28.8532,28.8225,28.8455,191190.0
2016-09-23 12:30:00,37.54,37.54,37.51,37.53,149599.0,28.8532,28.8532,28.8302,28.8455,149599.0
2016-09-23 13:00:00,37.53,37.53,37.49,37.5,225281.0,28.8455,28.8455,28.8148,28.8225,225281.0
2016-09-23 13:30:00,37.51,37.51,37.44,37.44,370437.0,28.8302,28.8302,28.7764,28.7764,370437.0
2016-09-23 14:00:00,37.44,37.48,37.43,37.47,336472.0,28.7764,28.8071,28.7687,28.7994,336472.0
2016-09-23 14:30:00,37.47,37.48,37.45,37.47,570231.0,28.7994,28.8071,28.7841,28.7994,570231.0
2016-09-23 15:00:00,37.48,37.5,37.45,37.49,425756.0,28.8071,28.8225,28.7841,28.8148,425756.0
2016-09-23 15:30:00,37.5,37.51,37.44,37.44,648593.0,28.8225,28.8302,28.7764,28.7764,648593.0
2016-09-26 09:30:00,37.15,37.18,37.08,37.09,2402705.0,28.5535,28.5765,28.4997,28.5074,2402705.0
2016-09-26 10:00:00,37.09,37.19,37.08,37.14,1292537.0,28.5074,28.5842,28.4997,28.5458,1292537.0
2016-09-26 10:30:00,37.14,37.2,37.13,37.19,333095.0,28.5458,28.5919,28.5381,28.5842,333095.0
2016-09-26 11:00:00,37.18,37.21,37.13,37.14,379098.0,28.5765,28.5996,28.5381,28.5458,379098.0
2016-09-26 11:30:00,37.15,37.2,37.13,37.15,513867.0,28.5535,28.5919,28.5381,28.5535,513867.0
2016-09-26 12:00:00,37.15,37.17,37.12,37.14,262398.0,28.5535,28.5688,28.5304,28.5458,262398.0
2016-09-26 12:30:00,37.13,37.17,37.11,37.15,130025.0,28.5381,28.5688,28.5227,28.5535,130025.0
2016-09-26 13:00:00,37.14,37.16,37.1,37.11,336852.0,28.5458,28.5612,28.515,28.5227,336852.0
2016-09-26 13:30:00,37.1,37.12,37.08,37.11,377403.0,28.515,28.5304,28.4997,28.5227,377403.0
2016-09-26 14:00:00,37.1,37.13,37.09,37.12,396238.0,28.515,28.5381,28.5074,28.5304,396238.0
2016-09-26 14:30:00,37.12,37.12,37.07,37.09,754259.0,28.5304,28.5304,28.492,28.5074,754259.0
2016-09-26 15:00:00,37.09,37.12,37.07,37.1,435980.0,28.5074,28.5304,28.492,28.515,435980.0
2016-09-26 15:30:00,37.11,37.13,37.08,37.1,971469.0,28.5227,28.5381,28.4997,28.515,971469.0
2016-09-27 09:30:00,36.98,37.14,36.95,37.14,676897.0,28.4228,28.5458,28.3998,28.5458,676897.0
2016-09-27 10:00:00,37.14,37.21,37.11,37.13,490831.0,28.5458,28.5996,28.5227,28.5381,490831.0
2016-09-27 10:30:00,37.13,37.14,37.0,37.02,262836.0,28.5381,28.5458,28.4382,28.4536,262836.0
2016-09-27 11:00:00,37.03,37.13,37.02,37.12,223764.0,28.4612,28.5381,28.4536,28.5304,223764.0
2016-09-27 11:30:00,37.11,37.2,37.1,37.19,273932.0,28.5227,28.5919,28.515,28.5842,273932.0
2016-09-27 12:00:00,37.18,37.28,37.16,37.25,353024.0,28.5765,28.6534,28.5612,28.6303,353024.0
2016-09-27 12:30:00,37.26,37.28,37.22,37.27,190257.0,28.638,28.6534,28.6073,28.6457,190257.0
2016-09-27 13:00:00,37.27,37.31,37.26,37.3,229068.0,28.6457,28.6765,28.638,28.6688,229068.0
2016-09-27 13:30:00,37.3,37.32,37.26,37.28,224913.0,28.6688,28.6841,28.638,28.6534,224913.0
2016-09-27 14:00:00,37.27,37.29,37.24,37.27,250544.0,28.6457,28.6611,28.6227,28.6457,250544.0
2016-09-27 14:30:00,37.27,37.28,37.25,37.27,386284.0,28.6457,28.6534,28.6303,28.6457,386284.0
2016-09-27 15:00:00,37.26,37.28,37.23,37.23,342619.0,28.638,28.6534,28.615,28.615,342619.0
2016-09-27 15:30:00,37.24,37.3,37.22,37.29,766471.0,28.6227,28.6688,28.6073,28.6611,766471.0
2016-09-28 09:30:00,37.38,37.46,37.38,37.42,355956.0,28.7303,28.7917,28.7303,28.761,355956.0
2016-09-28 10:00:00,37.43,37.46,37.36,37.39,926354.0,28.7687,28.7917,28.7149,28.7379,926354.0
2016-09-28 10:30:00,37.39,37.41,37.25,37.26,477391.0,28.7379,28.7533,28.6303,28.638,477391.0
2016-09-28 11:00:00,37.26,37.27,37.19,37.26,323164.0,28.638,28.6457,28.5842,28.638,323164.0
2016-09-28 11:30:00,37.27,37.34,37.24,37.34,213054.0,28.6457,28.6995,28.6227,28.6995,213054.0
2016-09-28 12:00:00,37.34,37.38,37.29,37.33,188808.0,28.6995,28.7303,28.6611,28.6918,188808.0
2016-09-28 12:30:00,37.34,37.38,37.31,37.36,163677.0,28.6995,28.7303,28.6765,28.7149,163677.0
2016-09-28 13:00:00,37.35,37.37,37.32,37.37,201782.0,28.7072,28.7226,28.6841,28.7226,201782.0
2016-09-28 13:30:00,37.37,37.42,37.36,37.4,368805.0,28.7226,28.761,28.7149,28.7456,368805.0
2016-09-28 14:00:00,37.4,37.59,37.38,37.56,654131.0,28.7456,28.8917,28.7303,28.8686,654131.0
2016-09-28 14:30:00,37.55,37.6,37.53,37.57,564348.0,28.8609,28.8993,28.8455,28.8763,564348.0
2016-09-28 15:00:00,37.58,37.59,37.53,37.54,416728.0,28.884,28.8917,28.8455,28.8532,416728.0
2016-09-28 15:30:00,37.54,37.62,37.52,37.62,643476.0,28.8532,28.9147,28.8379,28.9147,643476.0
2016-09-29 09:30:00,37.56,37.58,37.52,37.57,517962.0,28.8686,28.884,28.8379,28.8763,517962.0
2016-09-29 10:00:00,37.57,37.61,37.48,37.55,459217.0,28.8763,28.907,28.8071,28.8609,459217.0
2016-09-29 10:30:00,37.55,37.56,37.47,37.47,214779.0,28.8609,28.8686,28.7994,28.7994,214779.0
2016-09-29 11:00:00,37.48,37.48,37.38,37.48,265684.0,28.8071,28.8071,28.7303,28.8071,265684.0
2016-09-29 11:30:00,37.48,37.52,37.47,37.5,172136.0,28.8071,28.8379,28.7994,28.8225,172136.0
2016-09-29 12:00:00,37.49,37.57,37.48,37.52,296034.0,28.8148,28.8763,28.8071,28.8379,296034.0
2016-09-29 12:30:00,37.52,37.53,37.23,37.27,569044.0,28.8379,28.8455,28.615,28.6457,569044.0
2016-09-29 13:00:00,37.27,37.28,37.15,37.22,1118762.0,28.6457,28.6534,28.5535,28.6073,1118762.0
2016-09-29 13:30:00,37.22,37.24,37.05,37.09,321839.0,28.6073,28.6227,28.4766,28.5074,321839.0
2016-09-29 14:00:00,37.09,37.25,37.06,37.24,595113.0,28.5074,28.6303,28.4843,28.6227,595113.0
2016-09-29 14:30:00,37.24,37.29,37.21,37.22,400560.0,28.6227,28.6611,28.5996,28.6073,400560.0
2016-09-29 15:00:00,37.22,37.27,37.17,37.25,357112.0,28.6073,28.6457,28.5688,28.6303,357112.0
2016-09-29 15:30:00,37.24,37.28,37.16,37.17,711159.0,28.6227,28.6534,28.5612,28.5688,711159.0
2016-09-30 09:30:00,37.29,37.32,37.2,37.22,485357.0,28.6611,28.6841,28.5919,28.6073,485357.0
2016-09-30 10:00:00,37.23,37.3,37.2,37.26,236369.0,28.615,28.6688,28.5919,28.638,236369.0
2016-09-30 10:30:00,37.27,37.29,37.23,37.28,404995.0,28.6457,28.6611,28.615,28.6534,404995.0
2016-09-30 11:00:00,37.28,37.51,37.27,37.47,728202.0,28.6534,28.8302,28.6457,28.7994,728202.0
2016-09-30 11:30:00,37.47,37.5,37.43,37.46,263151.0,28.7994,28.8225,28.7687,28.7917,263151.0
2016-09-30 12:00:00,37.46,37.5,37.44,37.47,187175.0,28.7917,28.8225,28.7764,28.7994,187175.0
2016-09-30 12:30:00,37.48,37.51,37.44,37.45,268905.0,28.8071,28.8302,28.7764,28.7841,268905.0
2016-09-30 13:00:00,37.45,37.47,37.43,37.44,158196.0,28.7841,28.7994,28.7687,28.7764,158196.0
2016-09-30 13:30:00,37.44,37.49,37.42,37.47,206917.0,28.7764,28.8148,28.761,28.7994,206917.0
2016-09-30 14:00:00,37.46,37.49,37.45,37.47,299696.0,28.7917,28.8148,28.7841,28.7994,299696.0
2016-09-30 14:30:00,37.48,37.5,37.46,37.49,468953.0,28.8071,28.8225,28.7917,28.8148,468953.0
2016-09-30 15:00:00,37.5,37.53,37.49,37.5,299946.0,28.8225,28.8455,28.8148,28.8225,299946.0
2016-09-30 15:30:00,37.5,37.52,37.4,37.41,1161712.0,28.8225,28.8379,28.7456,28.7533,1161712.0
2016-10-03 09:30:00,37.35,37.38,37.27,37.29,467195.0,28.7072,28.7303,28.6457,28.6611,467195.0
2016-10-03 10:00:00,37.29,37.34,37.26,37.3,543678.0,28.6611,28.6995,28.638,28.6688,543678.0
2016-10-03 10:30:00,37.29,37.41,37.28,37.37,262868.0,28.6611,28.7533,28.6534,28.7226,262868.0
2016-10-03 11:00:00,37.37,37.38,37.32,37.33,293321.0,28.7226,28.7303,28.6841,28.6918,293321.0
2016-10-03 11:30:00,37.33,37.35,37.25,37.3,299223.0,28.6918,28.7072,28.6303,28.6688,299223.0
2016-10-03 12:00:00,37.3,37.31,37.25,37.27,252815.0,28.6688,28.6765,28.6303,28.6457,252815.0
2016-10-03 12:30:00,37.27,37.32,37.25,37.32,284986.0,28.6457,28.6841,28.6303,28.6841,284986.0
2016-10-03 13:00:00,37.31,37.33,37.26,37.31,524060.0,28.6765,28.6918,28.638,28.6765,524060.0
2016-10-03 13:30:00,37.31,37.33,37.3,37.32,255986.0,28.6765,28.6918,28.6688,28.6841,255986.0
2016-10-03 14:00:00,37.32,37.37,37.32,37.34,286653.0,28.6841,28.7226,28.6841,28.6995,286653.0
2016-10-03 14:30:00,37.34,37.35,37.29,37.31,1092718.0,28.6995,28.7072,28.6611,28.6765,1092718.0
2016-10-03 15:00:00,37.32,37.33,37.3,37.33,372347.0,28.6841,28.6918,28.6688,28.6918,372347.0
2016-10-03 15:30:00,37.32,37.39,37.31,37.35,468284.0,28.6841,28.7379,28.6765,28.7072,468284.0
2016-10-04 09:30:00,37.46,37.53,37.46,37.5,206863.0,28.7917,28.8455,28.7917,28.8225,206863.0
2016-10-04 10:00:00,37.5,37.5,37.36,37.41,460919.0,28.8225,28.8225,28.7149,28.7533,460919.0
2016-10-04 10:30:00,37.42,37.5,37.41,37.48,434684.0,28.761,28.8225,28.7533,28.8071,434684.0
2016-10-04 11:00:00,37.48,37.49,37.36,37.45,432313.0,28.8071,28.8148,28.7149,28.7841,432313.0
2016-10-04 11:30:00,37.45,37.47,37.32,37.34,793618.0,28.7841,28.7994,28.6841,28.6995,793618.0
2016-10-04 12:00:00,37.34,37.37,37.28,37.32,481659.0,28.6995,28.7226,28.6534,28.6841,481659.0
2016-10-04 12:30:00,37.33,37.34,37.24,37.25,1754133.0,28.6918,28.6995,28.6227,28.6303,1754133.0
2016-10-04 13:00:00,37.25,37.26,37.16,37.19,490458.0,28.6303,28.638,28.5612,28.5842,490458.0
2016-10-04 13:30:00,37.19,37.24,37.18,37.21,232287.0,28.5842,28.6227,28.5765,28.5996,232287.0
2016-10-04 14:00:00,37.21,37.25,37.16,37.19,364450.0,28.5996,28.6303,28.5612,28.5842,364450.0
2016-10-04 14:30:00,37.19,37.22,37.11,37.11,406694.0,28.5842,28.6073,28.5227,28.5227,406694.0
2016-10-04 15:00:00,37.11,37.24,37.11,37.24,377561.0,28.5227,28.6227,28.5227,28.6227,377561.0
2016-10-04 15:30:00,37.25,37.27,37.21,37.23,836716.0,28.6303,28.6457,28.5996,28.615,836716.0
2016-10-05 09:30:00,37.37,37.41,37.36,37.4,340729.0,28.7226,28.7533,28.7149,28.7456,340729.0
2016-10-05 10:00:00,37.41,37.41,37.32,37.38,647143.0,28.7533,28.7533,28.6841,28.7303,647143.0
2016-10-05 10:30:00,37.37,37.4,37.34,37.39,558959.0,28.7226,28.7456,28.6995,28.7379,558959.0
2016-10-05 11:00:00,37.39,37.43,37.37,37.41,624639.0,28.7379,28.7687,28.7226,28.7533,624639.0
2016-10-05 11:30:00,37.41,37.43,37.37,37.38,228835.0,28.7533,28.7687,28.7226,28.7303,228835.0
2016-10-05 12:00:00,37.39,37.41,37.37,37.39,152694.0,28.7379,28.7533,28.7226,28.7379,152694.0
2016-10-05 12:30:00,37.39,37.4,37.37,37.39,173464.0,28.7379,28.7456,28.7226,28.7379,173464.0
2016-10-05 13:00:00,37.38,37.43,37.38,37.41,160989.0,28.7303,28.7687,28.7303,28.7533,160989.0
2016-10-05 13:30:00,37.41,37.47,37.4,37.45,648168.0,28.7533,28.7994,28.7456,28.7841,648168.0
2016-10-05 14:00:00,37.46,37.46,37.42,37.44,355744.0,28.7917,28.7917,28.761,28.7764,355744.0
2016-10-05 14:30:00,37.43,37.45,37.42,37.45,174272.0,28.7687,28.7841,28.761,28.7841,174272.0
2016-10-05 15:00:00,37.44,37.48,37.41,37.41,296790.0,28.7764,28.8071,28.7533,28.7533,296790.0
2016-10-05 15:30:00,37.41,37.45,37.41,37.43,595524.0,28.7533,28.7841,28.7533,28.7687,595524.0
2016-10-06 09:30:00,37.24,37.26,37.17,37.22,254391.0,28.6227,28.638,28.5688,28.6073,254391.0
2016-10-06 10:00:00,37.21,37.24,37.2,37.22,261245.0,28.5996,28.6227,28.5919,28.6073,261245.0
2016-10-06 10:30:00,37.21,37.22,37.18,37.21,192406.0,28.5996,28.6073,28.5765,28.5996,192406.0
2016-10-06 11:00:00,37.2,37.21,37.12,37.2,355901.0,28.5919,28.5996,28.5304,28.5919,355901.0
2016-10-06 11:30:00,37.21,37.26,37.14,37.22,210534.0,28.5996,28.638,28.5458,28.6073,210534.0
2016-10-06 12:00:00,37.22,37.28,37.22,37.25,206857.0,28.6073,28.6534,28.6073,28.6303,206857.0
2016-10-06 12:30:00,37.25,37.27,37.22,37.24,128029.0,28.6303,28.6457,28.6073,28.6227,128029.0
2016-10-06 13:00:00,37.23,37.25,37.22,37.24,272653.0,28.615,28.6303,28.6073,28.6227,272653.0
2016-10-06 13:30:00,37.24,37.25,37.21,37.23,279677.0,28.6227,28.6303,28.5996,28.615,279677.0
2016-10-06 14:00:00,37.23,37.26,37.22,37.25,254030.0,28.615,28.638,28.6073,28.6303,254030.0
2016-10-06 14:30:00,37.25,37.26,37.2,37.2,196101.0,28.6303,28.638,28.5919,28.5919,196101.0
2016-10-06 15:00:00,37.21,37.23,37.2,37.22,203219.0,28.5996,28.615,28.5919,28.6073,203219.0
2016-10-06 15:30:00,37.21,37.24,37.2,37.24,552533.0,28.5996,28.6227,28.5919,28.6227,552533.0
2016-10-07 09:30:00,37.09,37.11,36.92,36.95,1028122.0,28.5074,28.5227,28.3767,28.3998,1028122.0
2016-10-07 10:00:00,36.97,37.03,36.96,37.0,680032.0,28.4151,28.4612,28.4074,28.4382,680032.0
2016-10-07 10:30:00,37.0,37.02,36.94,36.95,245227.0,28.4382,28.4536,28.3921,28.3998,245227.0
2016-10-07 11:00:00,36.95,36.97,36.9,36.94,329894.0,28.3998,28.4151,28.3613,28.3921,329894.0
2016-10-07 11:30:00,36.94,36.95,36.73,36.78,334881.0,28.3921,28.3998,28.2307,28.2691,334881.0
2016-10-07 12:00:00,36.79,36.88,36.77,36.8,358990.0,28.2768,28.346,28.2614,28.2845,358990.0
2016-10-07 12:30:00,36.8,36.89,36.79,36.89,268665.0,28.2845,28.3536,28.2768,28.3536,268665.0
2016-10-07 13:00:00,36.88,36.94,36.84,36.94,310608.0,28.346,28.3921,28.3152,28.3921,310608.0
2016-10-07 13:30:00,36.93,37.0,36.92,36.98,199620.0,28.3844,28.4382,28.3767,28.4228,199620.0
2016-10-07 14:00:00,36.97,37.01,36.95,36.97,288750.0,28.4151,28.4459,28.3998,28.4151,288750.0
2016-10-07 14:30:00,36.97,36.99,36.95,36.98,336217.0,28.4151,28.4305,28.3998,28.4228,336217.0
2016-10-07 15:00:00,36.98,37.01,36.96,37.01,331243.0,28.4228,28.4459,28.4074,28.4459,331243.0
2016-10-07 15:30:00,37.01,37.02,36.99,36.99,733580.0,28.4459,28.4536,28.4305,28.4305,733580.0
2016-10-10 09:30:00,37.1,37.17,37.09,37.15,282990.0,28.515,28.5688,28.5074,28.5535,282990.0
2016-10-10 10:00:00,37.16,37.2,37.14,37.19,206231.0,28.5612,28.5919,28.5458,28.5842,206231.0
2016-10-10 10:30:00,37.19,37.25,37.18,37.24,185041.0,28.5842,28.6303,28.5765,28.6227,185041.0
2016-10-10 11:00:00,37.23,37.23,37.19,37.2,227102.0,28.615,28.615,28.5842,28.5919,227102.0
2016-10-10 11:30:00,37.2,37.22,37.18,37.21,162313.0,28.5919,28.6073,28.5765,28.5996,162313.0
2016-10-10 12:00:00,37.21,37.22,37.16,37.19,148785.0,28.5996,28.6073,28.5612,28.5842,148785.0
2016-10-10 12:30:00,37.19,37.2,37.18,37.2,130873.0,28.5842,28.5919,28.5765,28.5919,130873.0
2016-10-10 13:00:00,37.2,37.21,37.17,37.18,126745.0,28.5919,28.5996,28.5688,28.5765,126745.0
2016-10-10 13:30:00,37.18,37.19,37.15,37.16,125875.0,28.5765,28.5842,28.5535,28.5612,125875.0
2016-10-10 14:00:00,37.17,37.18,37.15,37.16,189199.0,28.5688,28.5765,28.5535,28.5612,189199.0
2016-10-10 14:30:00,37.16,37.19,37.15,37.16,665606.0,28.5612,28.5842,28.5535,28.5612,665606.0
2016-10-10 15:00:00,37.16,37.18,37.14,37.15,620769.0,28.5612,28.5765,28.5458,28.5535,620769.0
2016-10-10 15:30:00,37.15,37.15,37.11,37.14,819982.0,28.5535,28.5535,28.5227,28.5458,819982.0
2016-10-11 09:30:00,36.96,36.96,36.79,36.81,622664.0,28.4074,28.4074,28.2768,28.2922,622664.0
2016-10-11 10:00:00,36.81,36.83,36.74,36.78,506947.0,28.2922,28.3075,28.2384,28.2691,506947.0
2016-10-11 10:30:00,36.78,36.8,36.69,36.69,311466.0,28.2691,28.2845,28.1999,28.1999,311466.0
2016-10-11 11:00:00,36.69,36.72,36.65,36.66,222215.0,28.1999,28.223,28.1692,28.1769,222215.0
2016-10-11 11:30:00,36.66,36.7,36.65,36.68,509827.0,28.1769,28.2076,28.1692,28.1922,509827.0
2016-10-11 12:00:00,36.69,36.71,36.68,36.7,157225.0,28.1999,28.2153,28.1922,28.2076,157225.0
2016-10-11 12:30:00,36.69,36.74,36.67,36.68,264737.0,28.1999,28.2384,28.1845,28.1922,264737.0
2016-10-11 13:00:00,36.68,36.68,36.58,36.62,246482.0,28.1922,28.1922,28.1154,28.1461,246482.0
2016-10-11 13:30:00,36.62,36.62,36.52,36.53,232421.0,28.1461,28.1461,28.0693,28.0769,232421.0
2016-10-11 14:00:00,36.52,36.57,36.5,36.53,522669.0,28.0693,28.1077,28.0539,28.0769,522669.0
2016-10-11 14:30:00,36.54,36.57,36.51,36.54,291245.0,28.0846,28.1077,28.0616,28.0846,291245.0
2016-10-11 15:00:00,36.54,36.6,36.53,36.57,401443.0,28.0846,28.1307,28.0769,28.1077,401443.0
2016-10-11 15:30:00,36.57,36.62,36.56,36.6,586335.0,28.1077,28.1461,28.1,28.1307,586335.0
2016-10-12 09:30:00,36.58,36.58,36.48,36.57,707993.0,28.1154,28.1154,28.0385,28.1077,707993.0
2016-10-12 10:00:00,36.57,36.62,36.54,36.58,483020.0,28.1077,28.1461,28.0846,28.1154,483020.0
2016-10-12 10:30:00,36.58,36.58,36.45,36.46,368390.0,28.1154,28.1154,28.0155,28.0231,368390.0
2016-10-12 11:00:00,36.46,36.49,36.45,36.47,338126.0,28.0231,28.0462,28.0155,28.0308,338126.0
2016-10-12 11:30:00,36.47,36.5,36.46,36.48,285196.0,28.0308,28.0539,28.0231,28.0385,285196.0
2016-10-12 12:00:00,36.49,36.55,36.48,36.55,289334.0,28.0462,28.0923,28.0385,28.0923,289334.0
2016-10-12 12:30:00,36.55,36.58,36.54,36.54,251190.0,28.0923,28.1154,28.0846,28.0846,251190.0
2016-10-12 13:00:00,36.55,36.56,36.52,36.56,238068.0,28.0923,28.1,28.0693,28.1,238068.0
2016-10-12 13:30:00,36.55,36.57,36.54,36.56,257552.0,28.0923,28.1077,28.0846,28.1,257552.0
2016-10-12 14:00:00,36.57,36.65,36.51,36.56,469990.0,28.1077,28.1692,28.0616,28.1,469990.0
2016-10-12 14:30:00,36.57,36.6,36.53,36.54,357417.0,28.1077,28.1307,28.0769,28.0846,357417.0
2016-10-12 15:00:00,36.54,36.58,36.51,36.55,392750.0,28.0846,28.1154,28.0616,28.0923,392750.0
2016-10-12 15:30:00,36.54,36.58,36.52,36.56,765989.0,28.0846,28.1154,28.0693,28.1,765989.0
2016-10-13 09:30:00,36.18,36.19,36.06,36.11,540192.0,27.8079,27.8156,27.7157,27.7541,540192.0
2016-10-13 10:00:00,36.11,36.19,36.07,36.18,480558.0,27.7541,27.8156,27.7234,27.8079,480558.0
2016-10-13 10:30:00,36.18,36.26,36.14,36.2,308757.0,27.8079,27.8694,27.7772,27.8233,308757.0
2016-10-13 11:00:00,36.2,36.28,36.16,36.26,415144.0,27.8233,27.8848,27.7926,27.8694,415144.0
2016-10-13 11:30:00,36.26,36.31,36.25,36.27,303737.0,27.8694,27.9079,27.8617,27.8771,303737.0
2016-10-13 12:00:00,36.27,36.31,36.23,36.3,218723.0,27.8771,27.9079,27.8464,27.9002,218723.0
2016-10-13 12:30:00,36.29,36.37,36.29,36.35,197459.0,27.8925,27.954,27.8925,27.9386,197459.0
2016-10-13 13:00:00,36.35,36.39,36.34,36.38,244546.0,27.9386,27.9693,27.9309,27.9617,244546.0
2016-10-13 13:30:00,36.38,36.48,36.36,36.48,266833.0,27.9617,28.0385,27.9463,28.0385,266833.0
2016-10-13 14:00:00,36.47,36.49,36.44,36.45,176041.0,28.0308,28.0462,28.0078,28.0155,176041.0
2016-10-13 14:30:00,36.45,36.53,36.44,36.51,336977.0,28.0155,28.0769,28.0078,28.0616,336977.0
2016-10-13 15:00:00,36.51,36.52,36.46,36.47,351507.0,28.0616,28.0693,28.0231,28.0308,351507.0
2016-10-13 15:30:00,36.47,36.48,36.41,36.46,446985.0,28.0308,28.0385,27.9847,28.0231,446985.0
2016-10-14 09:30:00,36.69,36.76,36.67,36.72,487311.0,28.1999,28.2537,28.1845,28.223,487311.0
2016-10-14 10:00:00,36.72,36.77,36.7,36.71,386933.0,28.223,28.2614,28.2076,28.2153,386933.0
2016-10-14 10:30:00,36.71,36.73,36.64,36.64,155881.0,28.2153,28.2307,28.1615,28.1615,155881.0
2016-10-14 11:00:00,36.65,36.65,36.56,36.57,172487.0,28.1692,28.1692,28.1,28.1077,172487.0
2016-10-14 11:30:00,36.56,36.59,36.51,36.53,329006.0,28.1,28.1231,28.0616,28.0769,329006.0
2016-10-14 12:00:00,36.52,36.55,36.5,36.55,333097.0,28.0693,28.0923,28.0539,28.0923,333097.0
2016-10-14 12:30:00,36.55,36.58,36.54,36.56,552626.0,28.0923,28.1154,28.0846,28.1,552626.0
2016-10-14 13:00:00,36.56,36.6,36.54,36.59,206428.0,28.1,28.1307,28.0846,28.1231,206428.0
2016-10-14 13:30:00,36.58,36.67,36.56,36.57,2575677.0,28.1154,28.1845,28.1,28.1077,2575677.0
2016-10-14 14:00:00,36.56,36.6,36.53,36.59,1002770.0,28.1,28.1307,28.0769,28.1231,1002770.0
2016-10-14 14:30:00,36.59,36.6,36.51,36.51,378605.0,28.1231,28.1307,28.0616,28.0616,378605.0
2016-10-14 15:00:00,36.52,36.55,36.51,36.52,757755.0,28.0693,28.0923,28.0616,28.0693,757755.0
2016-10-14 15:30:00,36.52,36.55,36.48,36.49,783710.0,28.0693,28.0923,28.0385,28.0462,783710.0
2016-10-17 09:30:00,36.45,36.48,36.39,36.41,297410.0,28.0155,28.0385,27.9693,27.9847,297410.0
2016-10-17 10:00:00,36.41,36.51,36.4,36.51,1124888.0,27.9847,28.0616,27.977,28.0616,1124888.0
2016-10-17 10:30:00,36.51,36.52,36.42,36.45,685765.0,28.0616,28.0693,27.9924,28.0155,685765.0
2016-10-17 11:00:00,36.45,36.46,36.36,36.38,1073690.0,28.0155,28.0231,27.9463,27.9617,1073690.0
2016-10-17 11:30:00,36.38,36.45,36.37,36.42,704299.0,27.9617,28.0155,27.954,27.9924,704299.0
2016-10-17 12:00:00,36.43,36.44,36.38,36.38,632666.0,28.0001,28.0078,27.9617,27.9617,632666.0
2016-10-17 12:30:00,36.39,36.42,36.38,36.4,551098.0,27.9693,27.9924,27.9617,27.977,551098.0
2016-10-17 13:00:00,36.41,36.42,36.39,36.4,218954.0,27.9847,27.9924,27.9693,27.977,218954.0
2016-10-17 13:30:00,36.4,36.42,36.36,36.37,251105.0,27.977,27.9924,27.9463,27.954,251105.0
2016-10-17 14:00:00,36.38,36.44,36.38,36.41,444711.0,27.9617,28.0078,27.9617,27.9847,444711.0
2016-10-17 14:30:00,36.42,36.43,36.39,36.42,555728.0,27.9924,28.0001,27.9693,27.9924,555728.0
2016-10-17 15:00:00,36.42,36.44,36.4,36.42,712280.0,27.9924,28.0078,27.977,27.9924,712280.0
2016-10-17 15:30:00,36.41,36.44,36.4,36.42,839307.0,27.9847,28.0078,27.977,27.9924,839307.0
2016-10-18 09:30:00,36.87,36.87,36.76,36.77,349535.0,28.3383,28.3383,28.2537,28.2614,349535.0
2016-10-18 10:00:00,36.77,36.81,36.74,36.77,479095.0,28.2614,28.2922,28.2384,28.2614,479095.0
2016-10-18 10:30:00,36.77,36.82,36.76,36.78,153163.0,28.2614,28.2998,28.2537,28.2691,153163.0
2016-10-18 11:00:00,36.79,36.83,36.77,36.81,284493.0,28.2768,28.3075,28.2614,28.2922,284493.0
2016-10-18 11:30:00,36.82,36.9,36.81,36.9,333341.0,28.2998,28.3613,28.2922,28.3613,333341.0
2016-10-18 12:00:00,36.9,36.9,36.87,36.88,631260.0,28.3613,28.3613,28.3383,28.346,631260.0
2016-10-18 12:30:00,36.89,36.9,36.85,36.86,369366.0,28.3536,28.3613,28.3229,28.3306,369366.0
2016-10-18 13:00:00,36.86,36.89,36.85,36.88,205730.0,28.3306,28.3536,28.3229,28.346,205730.0
2016-10-18 13:30:00,36.87,36.88,36.84,36.85,210002.0,28.3383,28.346,28.3152,28.3229,210002.0
2016-10-18 14:00:00,36.86,36.87,36.84,36.86,185972.0,28.3306,28.3383,28.3152,28.3306,185972.0
2016-10-18 14:30:00,36.87,36.88,36.84,36.86,336804.0,28.3383,28.346,28.3152,28.3306,336804.0
2016-10-18 15:00:00,36.87,36.87,36.83,36.85,446260.0,28.3383,28.3383,28.3075,28.3229,446260.0
2016-10-18 15:30:00,36.85,36.85,36.81,36.82,637184.0,28.3229,28.3229,28.2922,28.2998,637184.0
2016-10-19 09:30:00,36.85,36.9,36.85,36.86,376250.0,28.3229,28.3613,28.3229,28.3306,376250.0
2016-10-19 10:00:00,36.86,36.94,36.85,36.94,369212.0,28.3306,28.3921,28.3229,28.3921,369212.0
2016-10-19 10:30:00,36.95,37.0,36.94,36.99,224626.0,28.3998,28.4382,28.3921,28.4305,224626.0
2016-10-19 11:00:00,36.99,37.02,36.93,36.95,429946.0,28.4305,28.4536,28.3844,28.3998,429946.0
2016-10-19 11:30:00,36.95,36.98,36.93,36.95,176122.0,28.3998,28.4228,28.3844,28.3998,176122.0
2016-10-19 12:00:00,36.95,36.97,36.93,36.97,148256.0,28.3998,28.4151,28.3844,28.4151,148256.0
2016-10-19 12:30:00,36.96,36.97,36.95,36.96,436292.0,28.4074,28.4151,28.3998,28.4074,436292.0
2016-10-19 13:00:00,36.97,36.98,36.94,36.97,257694.0,28.4151,28.4228,28.3921,28.4151,257694.0
2016-10-19 13:30:00,36.97,36.99,36.96,36.96,121926.0,28.4151,28.4305,28.4074,28.4074,121926.0
2016-10-19 14:00:00,36.97,36.99,36.96,36.97,404415.0,28.4151,28.4305,28.4074,28.4151,404415.0
2016-10-19 14:30:00,36.98,36.98,36.95,36.95,238213.0,28.4228,28.4228,28.3998,28.3998,238213.0
2016-10-19 15:00:00,36.96,36.97,36.95,36.96,442843.0,28.4074,28.4151,28.3998,28.4074,442843.0
2016-10-19 15:30:00,36.96,36.96,36.92,36.93,454167.0,28.4074,28.4074,28.3767,28.3844,454167.0
2016-10-20 09:30:00,36.83,36.95,36.83,36.95,397140.0,28.3075,28.3998,28.3075,28.3998,397140.0
2016-10-20 10:00:00,36.95,37.01,36.89,36.9,260605.0,28.3998,28.4459,28.3536,28.3613,260605.0
2016-10-20 10:30:00,36.89,36.9,36.79,36.85,231967.0,28.3536,28.3613,28.2768,28.3229,231967.0
2016-10-20 11:00:00,36.85,36.91,36.81,36.88,2261092.0,28.3229,28.369,28.2922,28.346,2261092.0
2016-10-20 11:30:00,36.88,36.93,36.84,36.93,776615.0,28.346,28.3844,28.3152,28.3844,776615.0
2016-10-20 12:00:00,36.94,36.97,36.92,36.94,455329.0,28.3921,28.4151,28.3767,28.3921,455329.0
2016-10-20 12:30:00,36.94,37.0,36.93,36.97,257136.0,28.3921,28.4382,28.3844,28.4151,257136.0
2016-10-20 13:00:00,36.97,36.99,36.95,36.97,233636.0,28.4151,28.4305,28.3998,28.4151,233636.0
2016-10-20 13:30:00,36.98,37.0,36.92,36.93,414051.0,28.4228,28.4382,28.3767,28.3844,414051.0
2016-10-20 14:00:00,36.93,36.96,36.93,36.94,1800926.0,28.3844,28.4074,28.3844,28.3921,1800926.0
2016-10-20 14:30:00,36.94,36.97,36.92,36.95,403420.0,28.3921,28.4151,28.3767,28.3998,403420.0
2016-10-20 15:00:00,36.95,36.97,36.93,36.94,801647.0,28.3998,28.4151,28.3844,28.3921,801647.0
2016-10-20 15:30:00,36.94,36.96,36.92,36.92,625721.0,28.3921,28.4074,28.3767,28.3767,625721.0
2016-10-21 09:30:00,36.69,36.7,36.64,36.68,383383.0,28.1999,28.2076,28.1615,28.1922,383383.0
2016-10-21 10:00:00,36.68,36.75,36.66,36.72,296662.0,28.1922,28.246,28.1769,28.223,296662.0
2016-10-21 10:30:00,36.73,36.77,36.72,36.72,237082.0,28.2307,28.2614,28.223,28.223,237082.0
2016-10-21 11:00:00,36.72,36.76,36.71,36.74,251539.0,28.223,28.2537,28.2153,28.2384,251539.0
2016-10-21 11:30:00,36.74,36.8,36.72,36.77,438095.0,28.2384,28.2845,28.223,28.2614,438095.0
2016-10-21 12:00:00,36.77,36.78,36.74,36.76,151024.0,28.2614,28.2691,28.2384,28.2537,151024.0
2016-10-21 12:30:00,36.75,36.79,36.75,36.78,136846.0,28.246,28.2768,28.246,28.2691,136846.0
2016-10-21 13:00:00,36.79,36.79,36.76,36.77,235483.0,28.2768,28.2768,28.2537,28.2614,235483.0
2016-10-21 13:30:00,36.77,36.79,36.74,36.79,238896.0,28.2614,28.2768,28.2384,28.2768,238896.0
2016-10-21 14:00:00,36.79,36.8,36.78,36.79,283181.0,28.2768,28.2845,28.2691,28.2768,283181.0
2016-10-21 14:30:00,36.8,36.84,36.79,36.83,275582.0,28.2845,28.3152,28.2768,28.3075,275582.0
2016-10-21 15:00:00,36.83,36.84,36.81,36.82,388755.0,28.3075,28.3152,28.2922,28.2998,388755.0
2016-10-21 15:30:00,36.82,36.86,36.81,36.86,454285.0,28.2998,28.3306,28.2922,28.3306,454285.0
2016-10-24 09:30:00,36.9,36.95,36.9,36.91,307367.0,28.3613,28.3998,28.3613,28.369,307367.0
2016-10-24 10:00:00,36.91,36.92,36.81,36.82,423112.0,28.369,28.3767,28.2922,28.2998,423112.0
2016-10-24 10:30:00,36.82,36.84,36.78,36.81,386292.0,28.2998,28.3152,28.2691,28.2922,386292.0
2016-10-24 11:00:00,36.8,36.83,36.78,36.79,312298.0,28.2845,28.3075,28.2691,28.2768,312298.0
2016-10-24 11:30:00,36.79,36.8,36.77,36.78,290250.0,28.2768,28.2845,28.2614,28.2691,290250.0
2016-10-24 12:00:00,36.77,36.78,36.74,36.76,261729.0,28.2614,28.2691,28.2384,28.2537,261729.0
2016-10-24 12:30:00,36.76,36.76,36.72,36.75,204759.0,28.2537,28.2537,28.223,28.246,204759.0
2016-10-24 13:00:00,36.74,36.76,36.74,36.75,265231.0,28.2384,28.2537,28.2384,28.246,265231.0
2016-10-24 13:30:00,36.75,36.77,36.73,36.75,195501.0,28.246,28.2614,28.2307,28.246,195501.0
2016-10-24 14:00:00,36.75,36.78,36.74,36.77,259737.0,28.246,28.2691,28.2384,28.2614,259737.0
2016-10-24 14:30:00,36.78,36.81,36.77,36.8,625994.0,28.2691,28.2922,28.2614,28.2845,625994.0
2016-10-24 15:00:00,36.8,36.81,36.78,36.8,297206.0,28.2845,28.2922,28.2691,28.2845,297206.0
2016-10-24 15:30:00,36.79,36.82,36.78,36.81,837474.0,28.2768,28.2998,28.2691,28.2922,837474.0
2016-10-25 09:30:00,36.78,36.79,36.73,36.76,654539.0,28.2691,28.2768,28.2307,28.2537,654539.0
2016-10-25 10:00:00,36.77,36.83,36.72,36.73,851769.0,28.2614,28.3075,28.223,28.2307,851769.0
2016-10-25 10:30:00,36.74,36.76,36.66,36.7,361102.0,28.2384,28.2537,28.1769,28.2076,361102.0
2016-10-25 11:00:00,36.71,36.78,36.7,36.77,358523.0,28.2153,28.2691,28.2076,28.2614,358523.0
2016-10-25 11:30:00,36.76,36.81,36.76,36.78,261715.0,28.2537,28.2922,28.2537,28.2691,261715.0
2016-10-25 12:00:00,36.78,36.8,36.73,36.77,292784.0,28.2691,28.2845,28.2307,28.2614,292784.0
2016-10-25 12:30:00,36.77,36.82,36.76,36.81,279779.0,28.2614,28.2998,28.2537,28.2922,279779.0
2016-10-25 13:00:00,36.81,36.81,36.77,36.8,305708.0,28.2922,28.2922,28.2614,28.2845,305708.0
2016-10-25 13:30:00,36.8,36.83,36.78,36.81,301872.0,28.2845,28.3075,28.2691,28.2922,301872.0
2016-10-25 14:00:00,36.82,36.84,36.81,36.82,324239.0,28.2998,28.3152,28.2922,28.2998,324239.0
2016-10-25 14:30:00,36.82,36.83,36.77,36.78,336328.0,28.2998,28.3075,28.2614,28.2691,336328.0
2016-10-25 15:00:00,36.79,36.79,36.78,36.79,267235.0,28.2768,28.2768,28.2691,28.2768,267235.0
2016-10-25 15:30:00,36.79,36.8,36.77,36.79,670298.0,28.2768,28.2845,28.2614,28.2768,670298.0
2016-10-26 09:30:00,36.6,36.62,36.56,36.57,851325.0,28.1307,28.1461,28.1,28.1077,851325.0
2016-10-26 10:00:00,36.57,36.59,36.54,36.55,322677.0,28.1077,28.1231,28.0846,28.0923,322677.0
2016-10-26 10:30:00,36.55,36.69,36.54,36.69,381553.0,28.0923,28.1999,28.0846,28.1999,381553.0
2016-10-26 11:00:00,36.68,36.71,36.66,36.7,478461.0,28.1922,28.2153,28.1769,28.2076,478461.0
2016-10-26 11:30:00,36.7,36.72,36.65,36.67,252978.0,28.2076,28.223,28.1692,28.1845,252978.0
2016-10-26 12:00:00,36.67,36.69,36.66,36.66,304873.0,28.1845,28.1999,28.1769,28.1769,304873.0
2016-10-26 12:30:00,36.66,36.68,36.64,36.65,403933.0,28.1769,28.1922,28.1615,28.1692,403933.0
2016-10-26 13:00:00,36.65,36.66,36.6,36.61,368981.0,28.1692,28.1769,28.1307,28.1384,368981.0
2016-10-26 13:30:00,36.61,36.61,36.54,36.56,226833.0,28.1384,28.1384,28.0846,28.1,226833.0
2016-10-26 14:00:00,36.57,36.58,36.52,36.56,279815.0,28.1077,28.1154,28.0693,28.1,279815.0
2016-10-26 14:30:00,36.55,36.61,36.55,36.59,312210.0,28.0923,28.1384,28.0923,28.1231,312210.0
2016-10-26 15:00:00,36.59,36.62,36.57,36.61,357570.0,28.1231,28.1461,28.1077,28.1384,357570.0
2016-10-26 15:30:00,36.61,36.62,36.58,36.6,493663.0,28.1384,28.1461,28.1154,28.1307,493663.0
2016-10-27 09:30:00,36.71,36.71,36.6,36.66,507452.0,28.2153,28.2153,28.1307,28.1769,507452.0
2016-10-27 10:00:00,36.66,36.67,36.52,36.56,483625.0,28.1769,28.1845,28.0693,28.1,483625.0
2016-10-27 10:30:00,36.57,36.62,36.52,36.53,457686.0,28.1077,28.1461,28.0693,28.0769,457686.0
2016-10-27 11:00:00,36.54,36.64,36.52,36.63,589818.0,28.0846,28.1615,28.0693,28.1538,589818.0
2016-10-27 11:30:00,36.63,36.69,36.61,36.68,386286.0,28.1538,28.1999,28.1384,28.1922,386286.0
2016-10-27 12:00:00,36.68,36.7,36.63,36.64,387810.0,28.1922,28.2076,28.1538,28.1615,387810.0
2016-10-27 12:30:00,36.64,36.65,36.58,36.62,331656.0,28.1615,28.1692,28.1154,28.1461,331656.0
2016-10-27 13:00:00,36.62,36.63,36.59,36.61,276981.0,28.1461,28.1538,28.1231,28.1384,276981.0
2016-10-27 13:30:00,36.62,36.64,36.6,36.61,724725.0,28.1461,28.1615,28.1307,28.1384,724725.0
2016-10-27 14:00:00,36.61,36.65,36.6,36.64,313413.0,28.1384,28.1692,28.1307,28.1615,313413.0
2016-10-27 14:30:00,36.63,36.63,36.59,36.6,398967.0,28.1538,28.1538,28.1231,28.1307,398967.0
2016-10-27 15:00:00,36.61,36.62,36.57,36.59,4285657.0,28.1384,28.1461,28.1077,28.1231,4285657.0
2016-10-27 15:30:00,36.59,36.6,36.55,36.56,1040672.0,28.1231,28.1307,28.0923,28.1,1040672.0
2016-10-28 09:30:00,36.51,36.56,36.47,36.51,282260.0,28.0616,28.1,28.0308,28.0616,282260.0
2016-10-28 10:00:00,36.52,36.56,36.47,36.55,307977.0,28.0693,28.1,28.0308,28.0923,307977.0
2016-10-28 10:30:00,36.54,36.64,36.53,36.57,328059.0,28.0846,28.1615,28.0769,28.1077,328059.0
2016-10-28 11:00:00,36.57,36.59,36.53,36.56,260178.0,28.1077,28.1231,28.0769,28.1,260178.0
2016-10-28 11:30:00,36.56,36.58,36.54,36.55,184471.0,28.1,28.1154,28.0846,28.0923,184471.0
2016-10-28 12:00:00,36.55,36.61,36.54,36.59,190778.0,28.0923,28.1384,28.0846,28.1231,190778.0
2016-10-28 12:30:00,36.59,36.6,36.58,36.59,142123.0,28.1231,28.1307,28.1154,28.1231,142123.0
2016-10-28 13:00:00,36.59,36.6,36.46,36.54,606300.0,28.1231,28.1307,28.0231,28.0846,606300.0
2016-10-28 13:30:00,36.54,36.54,36.47,36.48,820426.0,28.0846,28.0846,28.0308,28.0385,820426.0
2016-10-28 14:00:00,36.48,36.53,36.45,36.51,623249.0,28.0385,28.0769,28.0155,28.0616,623249.0
2016-10-28 14:30:00,36.51,36.56,36.47,36.56,493633.0,28.0616,28.1,28.0308,28.1,493633.0
2016-10-28 15:00:00,36.56,36.59,36.5,36.57,497488.0,28.1,28.1231,28.0539,28.1077,497488.0
2016-10-28 15:30:00,36.57,36.57,36.48,36.54,1352723.0,28.1077,28.1077,28.0385,28.0846,1352723.0
2016-10-31 09:30:00,36.51,36.51,36.46,36.47,241661.0,28.0616,28.0616,28.0231,28.0308,241661.0
2016-10-31 10:00:00,36.47,36.49,36.45,36.48,349812.0,28.0308,28.0462,28.0155,28.0385,349812.0
2016-10-31 10:30:00,36.48,36.48,36.39,36.43,354294.0,28.0385,28.0385,27.9693,28.0001,354294.0
2016-10-31 11:00:00,36.43,36.5,36.42,36.5,287142.0,28.0001,28.0539,27.9924,28.0539,287142.0
2016-10-31 11:30:00,36.51,36.57,36.48,36.56,273514.0,28.0616,28.1077,28.0385,28.1,273514.0
2016-10-31 12:00:00,36.56,36.58,36.53,36.55,450583.0,28.1,28.1154,28.0769,28.0923,450583.0
2016-10-31 12:30:00,36.56,36.57,36.52,36.55,308543.0,28.1,28.1077,28.0693,28.0923,308543.0
2016-10-31 13:00:00,36.55,36.55,36.51,36.53,298008.0,28.0923,28.0923,28.0616,28.0769,298008.0
2016-10-31 13:30:00,36.53,36.55,36.52,36.52,275048.0,28.0769,28.0923,28.0693,28.0693,275048.0
2016-10-31 14:00:00,36.52,36.54,36.5,36.51,515885.0,28.0693,28.0846,28.0539,28.0616,515885.0
2016-10-31 14:30:00,36.51,36.52,36.5,36.5,378981.0,28.0616,28.0693,28.0539,28.0539,378981.0
2016-10-31 15:00:00,36.51,36.52,36.48,36.52,1473815.0,28.0616,28.0693,28.0385,28.0693,1473815.0
2016-10-31 15:30:00,36.52,36.55,36.51,36.52,1052743.0,28.0693,28.0923,28.0616,28.0693,1052743.0
2016-11-01 09:30:00,36.67,36.67,36.58,36.6,236611.0,28.1845,28.1845,28.1154,28.1307,236611.0
2016-11-01 10:00:00,36.59,36.61,36.54,36.57,282942.0,28.1231,28.1384,28.0846,28.1077,282942.0
2016-11-01 10:30:00,36.57,36.59,36.5,36.58,310282.0,28.1077,28.1231,28.0539,28.1154,310282.0
2016-11-01 11:00:00,36.58,36.6,36.56,36.57,499685.0,28.1154,28.1307,28.1,28.1077,499685.0
2016-11-01 11:30:00,36.56,36.56,36.47,36.48,367797.0,28.1,28.1,28.0308,28.0385,367797.0
2016-11-01 12:00:00,36.49,36.5,36.4,36.41,251831.0,28.0462,28.0539,27.977,27.9847,251831.0
2016-11-01 12:30:00,36.41,36.46,36.38,36.43,736432.0,27.9847,28.0231,27.9617,28.0001,736432.0
2016-11-01 13:00:00,36.43,36.44,36.37,36.39,295474.0,28.0001,28.0078,27.954,27.9693,295474.0
2016-11-01 13:30:00,36.39,36.4,36.32,36.34,343940.0,27.9693,27.977,27.9155,27.9309,343940.0
2016-11-01 14:00:00,36.34,36.39,36.28,36.38,568753.0,27.9309,27.9693,27.8848,27.9617,568753.0
2016-11-01 14:30:00,36.37,36.4,36.35,36.36,396008.0,27.954,27.977,27.9386,27.9463,396008.0
2016-11-01 15:00:00,36.36,36.39,36.35,36.39,512303.0,27.9463,27.9693,27.9386,27.9693,512303.0
2016-11-01 15:30:00,36.39,36.44,36.37,36.43,1010924.0,27.9693,28.0078,27.954,28.0001,1010924.0
2016-11-02 09:30:00,36.38,36.41,36.31,36.4,422983.0,27.9617,27.9847,27.9079,27.977,422983.0
2016-11-02 10:00:00,36.39,36.41,36.33,36.35,325211.0,27.9693,27.9847,27.9232,27.9386,325211.0
2016-11-02 10:30:00,36.35,36.36,36.24,36.25,361694.0,27.9386,27.9463,27.8541,27.8617,361694.0
2016-11-02 11:00:00,36.25,36.32,36.24,36.29,477479.0,27.8617,27.9155,27.8541,27.8925,477479.0
2016-11-02 11:30:00,36.29,36.3,36.23,36.24,292544.0,27.8925,27.9002,27.8464,27.8541,292544.0
2016-11-02 12:00:00,36.25,36.28,36.23,36.24,225969.0,27.8617,27.8848,27.8464,27.8541,225969.0
2016-11-02 12:30:00,36.24,36.25,36.21,36.23,352004.0,27.8541,27.8617,27.831,27.8464,352004.0
2016-11-02 13:00:00,36.23,36.25,36.14,36.18,306086.0,27.8464,27.8617,27.7772,27.8079,306086.0
2016-11-02 13:30:00,36.18,36.2,36.15,36.17,409223.0,27.8079,27.8233,27.7849,27.8002,409223.0
2016-11-02 14:00:00,36.16,36.21,36.1,36.19,478298.0,27.7926,27.831,27.7464,27.8156,478298.0
2016-11-02 14:30:00,36.19,36.23,36.16,36.17,355619.0,27.8156,27.8464,27.7926,27.8002,355619.0
2016-11-02 15:00:00,36.18,36.22,36.16,36.2,747665.0,27.8079,27.8387,27.7926,27.8233,747665.0
2016-11-02 15:30:00,36.2,36.21,36.14,36.14,578589.0,27.8233,27.831,27.7772,27.7772,578589.0
2016-11-03 09:30:00,36.3,36.32,36.26,36.29,359842.0,27.9002,27.9155,27.8694,27.8925,359842.0
2016-11-03 10:00:00,36.29,36.3,36.21,36.29,444544.0,27.8925,27.9002,27.831,27.8925,444544.0
2016-11-03 10:30:00,36.29,36.31,36.25,36.27,1129646.0,27.8925,27.9079,27.8617,27.8771,1129646.0
2016-11-03 11:00:00,36.27,36.28,36.24,36.26,380077.0,27.8771,27.8848,27.8541,27.8694,380077.0
2016-11-03 11:30:00,36.27,36.29,36.24,36.27,322601.0,27.8771,27.8925,27.8541,27.8771,322601.0
2016-11-03 12:00:00,36.27,36.28,36.19,36.21,428003.0,27.8771,27.8848,27.8156,27.831,428003.0
2016-11-03 12:30:00,36.2,36.21,36.13,36.18,338676.0,27.8233,27.831,27.7695,27.8079,338676.0
2016-11-03 13:00:00,36.17,36.2,36.15,36.19,335221.0,27.8002,27.8233,27.7849,27.8156,335221.0
2016-11-03 13:30:00,36.19,36.19,36.16,36.17,297315.0,27.8156,27.8156,27.7926,27.8002,297315.0
2016-11-03 14:00:00,36.18,36.22,36.16,36.17,363056.0,27.8079,27.8387,27.7926,27.8002,363056.0
2016-11-03 14:30:00,36.18,36.18,36.13,36.16,345589.0,27.8079,27.8079,27.7695,27.7926,345589.0
2016-11-03 15:00:00,36.16,36.17,36.12,36.14,579149.0,27.7926,27.8002,27.7618,27.7772,579149.0
2016-11-03 15:30:00,36.14,36.15,36.08,36.14,1643769.0,27.7772,27.7849,27.7311,27.7772,1643769.0
2016-11-04 09:30:00,35.93,35.93,35.82,35.83,355478.0,27.6158,27.6158,27.5312,27.5389,355478.0
2016-11-04 10:00:00,35.84,35.9,35.84,35.88,422561.0,27.5466,27.5927,27.5466,27.5774,422561.0
2016-11-04 10:30:00,35.87,35.97,35.86,35.94,442857.0,27.5697,27.6465,27.562,27.6235,442857.0
2016-11-04 11:00:00,35.94,36.01,35.94,35.96,375171.0,27.6235,27.6773,27.6235,27.6388,375171.0
2016-11-04 11:30:00,35.96,35.96,35.91,35.93,234105.0,27.6388,27.6388,27.6004,27.6158,234105.0
2016-11-04 12:00:00,35.94,36.02,35.93,35.98,743705.0,27.6235,27.685,27.6158,27.6542,743705.0
2016-11-04 12:30:00,35.98,35.99,35.95,35.98,346994.0,27.6542,27.6619,27.6312,27.6542,346994.0
2016-11-04 13:00:00,35.98,36.0,35.96,35.97,255252.0,27.6542,27.6696,27.6388,27.6465,255252.0
2016-11-04 13:30:00,35.96,35.98,35.93,35.95,691751.0,27.6388,27.6542,27.6158,27.6312,691751.0
2016-11-04 14:00:00,35.95,35.96,35.92,35.94,526906.0,27.6312,27.6388,27.6081,27.6235,526906.0
2016-11-04 14:30:00,35.93,35.94,35.86,35.87,612131.0,27.6158,27.6235,27.562,27.5697,612131.0
2016-11-04 15:00:00,35.87,35.88,35.84,35.85,279772.0,27.5697,27.5774,27.5466,27.5543,279772.0
2016-11-04 15:30:00,35.86,35.86,35.81,35.82,765031.0,27.562,27.562,27.5236,27.5312,765031.0
2016-11-07 09:30:00,36.24,36.27,36.19,36.2,448247.0,27.8541,27.8771,27.8156,27.8233,448247.0
2016-11-07 10:00:00,36.2,36.21,36.15,36.16,369167.0,27.8233,27.831,27.7849,27.7926,369167.0
2016-11-07 10:30:00,36.17,36.2,36.15,36.2,265846.0,27.8002,27.8233,27.7849,27.8233,265846.0
2016-11-07 11:00:00,36.2,36.24,36.19,36.2,282697.0,27.8233,27.8541,27.8156,27.8233,282697.0
2016-11-07 11:30:00,36.21,36.26,36.2,36.25,370716.0,27.831,27.8694,27.8233,27.8617,370716.0
2016-11-07 12:00:00,36.25,36.27,36.24,36.25,186216.0,27.8617,27.8771,27.8541,27.8617,186216.0
2016-11-07 12:30:00,36.25,36.26,36.21,36.25,454592.0,27.8617,27.8694,27.831,27.8617,454592.0
2016-11-07 13:00:00,36.26,36.26,36.22,36.23,189806.0,27.8694,27.8694,27.8387,27.8464,189806.0
2016-11-07 13:30:00,36.23,36.27,36.23,36.27,232187.0,27.8464,27.8771,27.8464,27.8771,232187.0
2016-11-07 14:00:00,36.26,36.27,36.24,36.26,344085.0,27.8694,27.8771,27.8541,27.8694,344085.0
2016-11-07 14:30:00,36.25,36.26,36.21,36.23,268689.0,27.8617,27.8694,27.831,27.8464,268689.0
2016-11-07 15:00:00,36.23,36.25,36.22,36.25,330504.0,27.8464,27.8617,27.8387,27.8617,330504.0
2016-11-07 15:30:00,36.24,36.31,36.23,36.3,647637.0,27.8541,27.9079,27.8464,27.9002,647637.0
2016-11-08 09:30:00,36.18,36.22,36.15,36.17,309143.0,27.8079,27.8387,27.7849,27.8002,309143.0
2016-11-08 10:00:00,36.17,36.23,36.17,36.23,399747.0,27.8002,27.8464,27.8002,27.8464,399747.0
2016-11-08 10:30:00,36.23,36.28,36.22,36.28,378839.0,27.8464,27.8848,27.8387,27.8848,378839.0
2016-11-08 11:00:00,36.28,36.39,36.26,36.34,305413.0,27.8848,27.9693,27.8694,27.9309,305413.0
2016-11-08 11:30:00,36.34,36.39,36.33,36.36,180657.0,27.9309,27.9693,27.9232,27.9463,180657.0
2016-11-08 12:00:00,36.36,36.44,36.35,36.42,263254.0,27.9463,28.0078,27.9386,27.9924,263254.0
2016-11-08 12:30:00,36.42,36.49,36.39,36.49,197128.0,27.9924,28.0462,27.9693,28.0462,197128.0
2016-11-08 13:00:00,36.49,36.5,36.42,36.46,374358.0,28.0462,28.0539,27.9924,28.0231,374358.0
2016-11-08 13:30:00,36.45,36.47,36.42,36.44,168029.0,28.0155,28.0308,27.9924,28.0078,168029.0
2016-11-08 14:00:00,36.44,36.44,36.37,36.41,296592.0,28.0078,28.0078,27.954,27.9847,296592.0
2016-11-08 14:30:00,36.4,36.41,36.35,36.4,454459.0,27.977,27.9847,27.9386,27.977,454459.0
2016-11-08 15:00:00,36.41,36.45,36.39,36.43,379163.0,27.9847,28.0155,27.9693,28.0001,379163.0
2016-11-08 15:30:00,36.43,36.47,36.39,36.41,880443.0,28.0001,28.0308,27.9693,27.9847,880443.0
2016-11-09 09:30:00,36.02,36.25,36.02,36.2,1396007.0,27.685,27.8617,27.685,27.8233,1396007.0
2016-11-09 10:00:00,36.21,36.21,36.07,36.12,984701.0,27.831,27.831,27.7234,27.7618,984701.0
2016-11-09 10:30:00,36.12,36.2,36.05,36.19,356842.0,27.7618,27.8233,27.708,27.8156,356842.0
2016-11-09 11:00:00,36.19,36.38,36.18,36.36,491747.0,27.8156,27.9617,27.8079,27.9463,491747.0
2016-11-09 11:30:00,36.37,36.5,36.37,36.45,511967.0,27.954,28.0539,27.954,28.0155,511967.0
2016-11-09 12:00:00,36.45,36.47,36.37,36.4,570653.0,28.0155,28.0308,27.954,27.977,570653.0
2016-11-09 12:30:00,36.41,36.42,36.33,36.39,705080.0,27.9847,27.9924,27.9232,27.9693,705080.0
2016-11-09 13:00:00,36.38,36.42,36.3,36.33,508976.0,27.9617,27.9924,27.9002,27.9232,508976.0
2016-11-09 13:30:00,36.32,36.41,36.31,36.36,488885.0,27.9155,27.9847,27.9079,27.9463,488885.0
2016-11-09 14:00:00,36.36,36.41,36.35,36.39,463647.0,27.9463,27.9847,27.9386,27.9693,463647.0
2016-11-09 14:30:00,36.39,36.46,36.38,36.41,891016.0,27.9693,28.0231,27.9617,27.9847,891016.0
2016-11-09 15:00:00,36.41,36.49,36.41,36.45,547507.0,27.9847,28.0462,27.9847,28.0155,547507.0
2016-11-09 15:30:00,36.45,36.47,36.33,36.33,1024625.0,28.0155,28.0308,27.9232,27.9232,1024625.0
2016-11-10 09:30:00,36.34,36.41,36.25,36.27,788286.0,27.9309,27.9847,27.8617,27.8771,788286.0
2016-11-10 10:00:00,36.27,36.29,36.14,36.17,549758.0,27.8771,27.8925,27.7772,27.8002,549758.0
2016-11-10 10:30:00,36.17,36.19,36.03,36.03,396535.0,27.8002,27.8156,27.6926,27.6926,396535.0
2016-11-10 11:00:00,36.03,36.15,35.97,36.13,543441.0,27.6926,27.7849,27.6465,27.7695,543441.0
2016-11-10 11:30:00,36.13,36.22,36.1,36.14,496561.0,27.7695,27.8387,27.7464,27.7772,496561.0
2016-11-10 12:00:00,36.14,36.23,36.13,36.22,476589.0,27.7772,27.8464,27.7695,27.8387,476589.0
2016-11-10 12:30:00,36.23,36.29,36.17,36.27,274678.0,27.8464,27.8925,27.8002,27.8771,274678.0
2016-11-10 13:00:00,36.28,36.32,36.25,36.28,201639.0,27.8848,27.9155,27.8617,27.8848,201639.0
2016-11-10 13:30:00,36.28,36.37,36.26,36.34,262858.0,27.8848,27.954,27.8694,27.9309,262858.0
2016-11-10 14:00:00,36.35,36.37,36.3,36.31,506847.0,27.9386,27.954,27.9002,27.9079,506847.0
2016-11-10 14:30:00,36.31,36.32,36.24,36.28,284352.0,27.9079,27.9155,27.8541,27.8848,284352.0
2016-11-10 15:00:00,36.28,36.3,36.23,36.24,386415.0,27.8848,27.9002,27.8464,27.8541,386415.0
2016-11-10 15:30:00,36.23,36.24,36.16,36.22,940741.0,27.8464,27.8541,27.7926,27.8387,940741.0
2016-11-11 09:30:00,36.02,36.07,35.93,35.96,388742.0,27.685,27.7234,27.6158,27.6388,388742.0
2016-11-11 10:00:00,35.96,36.0,35.89,35.91,471623.0,27.6388,27.6696,27.585,27.6004,471623.0
2016-11-11 10:30:00,35.92,35.94,35.81,35.82,416513.0,27.6081,27.6235,27.5236,27.5312,416513.0
2016-11-11 11:00:00,35.81,35.83,35.76,35.8,459826.0,27.5236,27.5389,27.4851,27.5159,459826.0
2016-11-11 11:30:00,35.8,35.91,35.8,35.9,449307.0,27.5159,27.6004,27.5159,27.5927,449307.0
2016-11-11 12:00:00,35.89,35.98,35.88,35.95,346043.0,27.585,27.6542,27.5774,27.6312,346043.0
2016-11-11 12:30:00,35.95,36.0,35.95,35.96,471549.0,27.6312,27.6696,27.6312,27.6388,471549.0
2016-11-11 13:00:00,35.96,35.97,35.94,35.96,316076.0,27.6388,27.6465,27.6235,27.6388,316076.0
2016-11-11 13:30:00,35.96,35.97,35.91,35.91,519953.0,27.6388,27.6465,27.6004,27.6004,519953.0
2016-11-11 14:00:00,35.91,35.95,35.89,35.9,485451.0,27.6004,27.6312,27.585,27.5927,485451.0
2016-11-11 14:30:00,35.9,35.91,35.87,35.88,349048.0,27.5927,27.6004,27.5697,27.5774,349048.0
2016-11-11 15:00:00,35.88,35.92,35.87,35.9,423530.0,27.5774,27.6081,27.5697,27.5927,423530.0
2016-11-11 15:30:00,35.91,35.96,35.9,35.93,694879.0,27.6004,27.6388,27.5927,27.6158,694879.0
2016-11-14 09:30:00,35.68,35.74,35.63,35.63,373020.0,27.4236,27.4698,27.3852,27.3852,373020.0
2016-11-14 10:00:00,35.64,35.73,35.63,35.68,1124096.0,27.3929,27.4621,27.3852,27.4236,1124096.0
2016-11-14 10:30:00,35.68,35.72,35.63,35.64,383770.0,27.4236,27.4544,27.3852,27.3929,383770.0
2016-11-14 11:00:00,35.64,35.67,35.62,35.66,627967.0,27.3929,27.4159,27.3775,27.4083,627967.0
2016-11-14 11:30:00,35.66,35.69,35.62,35.66,375196.0,27.4083,27.4313,27.3775,27.4083,375196.0
2016-11-14 12:00:00,35.67,35.68,35.63,35.66,264235.0,27.4159,27.4236,27.3852,27.4083,264235.0
2016-11-14 12:30:00,35.66,35.7,35.65,35.69,272590.0,27.4083,27.439,27.4006,27.4313,272590.0
2016-11-14 13:00:00,35.69,35.76,35.66,35.75,1460349.0,27.4313,27.4851,27.4083,27.4774,1460349.0
2016-11-14 13:30:00,35.76,35.79,35.71,35.73,499113.0,27.4851,27.5082,27.4467,27.4621,499113.0
2016-11-14 14:00:00,35.74,35.75,35.7,35.7,340818.0,27.4698,27.4774,27.439,27.439,340818.0
2016-11-14 14:30:00,35.71,35.76,35.68,35.76,331874.0,27.4467,27.4851,27.4236,27.4851,331874.0
2016-11-14 15:00:00,35.76,35.78,35.73,35.77,745547.0,27.4851,27.5005,27.4621,27.4928,745547.0
2016-11-14 15:30:00,35.78,35.79,35.73,35.78,1114762.0,27.5005,27.5082,27.4621,27.5005,1114762.0
2016-11-15 09:30:00,35.73,35.74,35.68,35.71,824728.0,27.4621,27.4698,27.4236,27.4467,824728.0
2016-11-15 10:00:00,35.72,35.84,35.71,35.77,581914.0,27.4544,27.5466,27.4467,27.4928,581914.0
2016-11-15 10:30:00,35.78,35.8,35.75,35.78,434042.0,27.5005,27.5159,27.4774,27.5005,434042.0
2016-11-15 11:00:00,35.78,35.85,35.77,35.85,511542.0,27.5005,27.5543,27.4928,27.5543,511542.0
2016-11-15 11:30:00,35.85,35.85,35.8,35.82,441009.0,27.5543,27.5543,27.5159,27.5312,441009.0
2016-11-15 12:00:00,35.82,35.85,35.81,35.82,291366.0,27.5312,27.5543,27.5236,27.5312,291366.0
2016-11-15 12:30:00,35.82,35.85,35.81,35.83,606624.0,27.5312,27.5543,27.5236,27.5389,606624.0
2016-11-15 13:00:00,35.83,35.84,35.82,35.82,932496.0,27.5389,27.5466,27.5312,27.5312,932496.0
2016-11-15 13:30:00,35.83,35.85,35.82,35.84,418654.0,27.5389,27.5543,27.5312,27.5466,418654.0
2016-11-15 14:00:00,35.84,35.87,35.81,35.86,1347520.0,27.5466,27.5697,27.5236,27.562,1347520.0
2016-11-15 14:30:00,35.86,35.94,35.86,35.92,797644.0,27.562,27.6235,27.562,27.6081,797644.0
2016-11-15 15:00:00,35.92,35.95,35.89,35.93,809546.0,27.6081,27.6312,27.585,27.6158,809546.0
2016-11-15 15:30:00,35.93,35.99,35.91,35.99,1257609.0,27.6158,27.6619,27.6004,27.6619,1257609.0
2016-11-16 09:30:00,35.68,35.73,35.65,35.67,588201.0,27.4236,27.4621,27.4006,27.4159,588201.0
2016-11-16 10:00:00,35.67,35.77,35.67,35.72,718266.0,27.4159,27.4928,27.4159,27.4544,718266.0
2016-11-16 10:30:00,35.73,35.77,35.66,35.67,753802.0,27.4621,27.4928,27.4083,27.4159,753802.0
2016-11-16 11:00:00,35.67,35.7,35.62,35.69,369342.0,27.4159,27.439,27.3775,27.4313,369342.0
2016-11-16 11:30:00,35.68,35.71,35.65,35.7,692422.0,27.4236,27.4467,27.4006,27.439,692422.0
2016-11-16 12:00:00,35.69,35.72,35.68,35.71,999984.0,27.4313,27.4544,27.4236,27.4467,999984.0
2016-11-16 12:30:00,35.72,35.73,35.69,35.72,320969.0,27.4544,27.4621,27.4313,27.4544,320969.0
2016-11-16 13:00:00,35.72,35.72,35.65,35.68,308714.0,27.4544,27.4544,27.4006,27.4236,308714.0
2016-11-16 13:30:00,35.68,35.69,35.65,35.68,389374.0,27.4236,27.4313,27.4006,27.4236,389374.0
2016-11-16 14:00:00,35.68,35.71,35.66,35.66,569266.0,27.4236,27.4467,27.4083,27.4083,569266.0
2016-11-16 14:30:00,35.66,35.71,35.66,35.7,330697.0,27.4083,27.4467,27.4083,27.439,330697.0
2016-11-16 15:00:00,35.71,35.72,35.68,35.69,3433150.0,27.4467,27.4544,27.4236,27.4313,3433150.0
2016-11-16 15:30:00,35.69,35.7,35.65,35.67,609338.0,27.4313,27.439,27.4006,27.4159,609338.0
2016-11-17 09:30:00,35.82,35.89,35.79,35.88,1408319.0,27.5312,27.585,27.5082,27.5774,1408319.0
2016-11-17 10:00:00,35.88,35.91,35.84,35.84,927933.0,27.5774,27.6004,27.5466,27.5466,927933.0
2016-11-17 10:30:00,35.85,35.89,35.81,35.86,406049.0,27.5543,27.585,27.5236,27.562,406049.0
2016-11-17 11:00:00,35.86,35.93,35.86,35.89,256217.0,27.562,27.6158,27.562,27.585,256217.0
2016-11-17 11:30:00,35.88,35.94,35.88,35.92,427092.0,27.5774,27.6235,27.5774,27.6081,427092.0
2016-11-17 12:00:00,35.91,35.98,35.91,35.95,252876.0,27.6004,27.6542,27.6004,27.6312,252876.0
2016-11-17 12:30:00,35.95,35.96,35.84,35.87,598850.0,27.6312,27.6388,27.5466,27.5697,598850.0
2016-11-17 13:00:00,35.86,35.91,35.85,35.89,395662.0,27.562,27.6004,27.5543,27.585,395662.0
2016-11-17 13:30:00,35.89,35.89,35.83,35.84,427053.0,27.585,27.585,27.5389,27.5466,427053.0
2016-11-17 14:00:00,35.83,35.86,35.82,35.84,583428.0,27.5389,27.562,27.5312,27.5466,583428.0
2016-11-17 14:30:00,35.84,35.87,35.82,35.84,1003560.0,27.5466,27.5697,27.5312,27.5466,1003560.0
2016-11-17 15:00:00,35.84,35.86,35.82,35.84,1172024.0,27.5466,27.562,27.5312,27.5466,1172024.0
2016-11-17 15:30:00,35.84,35.91,35.84,35.91,1231036.0,27.5466,27.6004,27.5466,27.6004,1231036.0
2016-11-18 09:30:00,35.67,35.68,35.61,35.62,725106.0,27.4159,27.4236,27.3698,27.3775,725106.0
2016-11-18 10:00:00,35.62,35.66,35.56,35.59,896645.0,27.3775,27.4083,27.3314,27.3545,896645.0
2016-11-18 10:30:00,35.58,35.59,35.52,35.54,698468.0,27.3468,27.3545,27.3007,27.316,698468.0
2016-11-18 11:00:00,35.54,35.56,35.52,35.54,258467.0,27.316,27.3314,27.3007,27.316,258467.0
2016-11-18 11:30:00,35.55,35.57,35.53,35.55,224162.0,27.3237,27.3391,27.3083,27.3237,224162.0
2016-11-18 12:00:00,35.55,35.58,35.55,35.56,302393.0,27.3237,27.3468,27.3237,27.3314,302393.0
2016-11-18 12:30:00,35.57,35.59,35.54,35.57,316322.0,27.3391,27.3545,27.316,27.3391,316322.0
2016-11-18 13:00:00,35.57,35.61,35.56,35.58,368131.0,27.3391,27.3698,27.3314,27.3468,368131.0
2016-11-18 13:30:00,35.58,35.6,35.58,35.59,266158.0,27.3468,27.3621,27.3468,27.3545,266158.0
2016-11-18 14:00:00,35.58,35.59,35.55,35.57,1107786.0,27.3468,27.3545,27.3237,27.3391,1107786.0
2016-11-18 14:30:00,35.57,35.59,35.56,35.57,351484.0,27.3391,27.3545,27.3314,27.3391,351484.0
2016-11-18 15:00:00,35.57,35.6,35.56,35.59,461894.0,27.3391,27.3621,27.3314,27.3545,461894.0
2016-11-18 15:30:00,35.6,35.6,35.56,35.58,935755.0,27.3621,27.3621,27.3314,27.3468,935755.0
2016-11-21 09:30:00,35.73,35.83,35.73,35.81,1262656.0,27.4621,27.5389,27.4621,27.5236,1262656.0
2016-11-21 10:00:00,35.82,35.84,35.76,35.77,477719.0,27.5312,27.5466,27.4851,27.4928,477719.0
2016-11-21 10:30:00,35.77,35.81,35.76,35.77,392516.0,27.4928,27.5236,27.4851,27.4928,392516.0
2016-11-21 11:00:00,35.77,35.8,35.74,35.74,379354.0,27.4928,27.5159,27.4698,27.4698,379354.0
2016-11-21 11:30:00,35.75,35.76,35.72,35.75,745971.0,27.4774,27.4851,27.4544,27.4774,745971.0
2016-11-21 12:00:00,35.75,35.77,35.73,35.75,206405.0,27.4774,27.4928,27.4621,27.4774,206405.0
2016-11-21 12:30:00,35.76,35.79,35.75,35.77,201654.0,27.4851,27.5082,27.4774,27.4928,201654.0
2016-11-21 13:00:00,35.77,35.78,35.76,35.77,270672.0,27.4928,27.5005,27.4851,27.4928,270672.0
2016-11-21 13:30:00,35.77,35.8,35.77,35.78,287818.0,27.4928,27.5159,27.4928,27.5005,287818.0
2016-11-21 14:00:00,35.78,35.79,35.77,35.79,373319.0,27.5005,27.5082,27.4928,27.5082,373319.0
2016-11-21 14:30:00,35.79,35.82,35.77,35.81,548986.0,27.5082,27.5312,27.4928,27.5236,548986.0
2016-11-21 15:00:00,35.81,35.84,35.8,35.83,779811.0,27.5236,27.5466,27.5159,27.5389,779811.0
2016-11-21 15:30:00,35.83,35.9,35.82,35.89,871806.0,27.5389,27.5927,27.5312,27.585,871806.0
2016-11-22 09:30:00,36.0,36.01,35.96,36.0,627908.0,27.6696,27.6773,27.6388,27.6696,627908.0
2016-11-22 10:00:00,35.99,36.0,35.89,35.9,780202.0,27.6619,27.6696,27.585,27.5927,780202.0
2016-11-22 10:30:00,35.91,35.92,35.87,35.88,493787.0,27.6004,27.6081,27.5697,27.5774,493787.0
2016-11-22 11:00:00,35.87,35.92,35.86,35.86,447904.0,27.5697,27.6081,27.562,27.562,447904.0
2016-11-22 11:30:00,35.87,35.89,35.84,35.86,333716.0,27.5697,27.585,27.5466,27.562,333716.0
2016-11-22 12:00:00,35.86,35.9,35.85,35.89,407726.0,27.562,27.5927,27.5543,27.585,407726.0
2016-11-22 12:30:00,35.89,35.9,35.88,35.88,686145.0,27.585,27.5927,27.5774,27.5774,686145.0
2016-11-22 13:00:00,35.89,35.91,35.88,35.89,340007.0,27.585,27.6004,27.5774,27.585,340007.0
2016-11-22 13:30:00,35.89,35.91,35.87,35.89,716613.0,27.585,27.6004,27.5697,27.585,716613.0
2016-11-22 14:00:00,35.9,35.9,35.88,35.89,519521.0,27.5927,27.5927,27.5774,27.585,519521.0
2016-11-22 14:30:00,35.9,35.96,35.89,35.95,630734.0,27.5927,27.6388,27.585,27.6312,630734.0
2016-11-22 15:00:00,35.95,35.97,35.94,35.97,763781.0,27.6312,27.6465,27.6235,27.6465,763781.0
2016-11-22 15:30:00,35.97,36.01,35.96,35.99,1308493.0,27.6465,27.6773,27.6388,27.6619,1308493.0
2016-11-23 09:30:00,35.66,35.69,35.61,35.65,910316.0,27.4083,27.4313,27.3698,27.4006,910316.0
2016-11-23 10:00:00,35.65,35.74,35.65,35.74,1084839.0,27.4006,27.4698,27.4006,27.4698,1084839.0
2016-11-23 10:30:00,35.73,35.77,35.7,35.76,1072737.0,27.4621,27.4928,27.439,27.4851,1072737.0
2016-11-23 11:00:00,35.76,35.79,35.74,35.76,650919.0,27.4851,27.5082,27.4698,27.4851,650919.0
2016-11-23 11:30:00,35.76,35.82,35.75,35.82,814979.0,27.4851,27.5312,27.4774,27.5312,814979.0
2016-11-23 12:00:00,35.81,35.83,35.78,35.82,438455.0,27.5236,27.5389,27.5005,27.5312,438455.0
2016-11-23 12:30:00,35.83,35.86,35.81,35.83,363707.0,27.5389,27.562,27.5236,27.5389,363707.0
2016-11-23 13:00:00,35.83,35.85,35.82,35.84,225745.0,27.5389,27.5543,27.5312,27.5466,225745.0
2016-11-23 13:30:00,35.84,35.86,35.8,35.81,353699.0,27.5466,27.562,27.5159,27.5236,353699.0
2016-11-23 14:00:00,35.82,35.86,35.79,35.83,586764.0,27.5312,27.562,27.5082,27.5389,586764.0
2016-11-23 14:30:00,35.82,35.84,35.8,35.82,853775.0,27.5312,27.5466,27.5159,27.5312,853775.0
2016-11-23 15:00:00,35.82,35.84,35.81,35.83,585963.0,27.5312,27.5466,27.5236,27.5389,585963.0
2016-11-23 15:30:00,35.83,35.87,35.83,35.86,710062.0,27.5389,27.5697,27.5389,27.562,710062.0
2016-11-25 09:30:00,35.98,35.98,35.91,35.94,770269.0,27.6542,27.6542,27.6004,27.6235,770269.0
2016-11-25 10:00:00,35.93,35.94,35.88,35.9,490415.0,27.6158,27.6235,27.5774,27.5927,490415.0
2016-11-25 10:30:00,35.9,35.93,35.89,35.91,352154.0,27.5927,27.6158,27.585,27.6004,352154.0
2016-11-25 11:00:00,35.91,35.94,35.91,35.92,253482.0,27.6004,27.6235,27.6004,27.6081,253482.0
2016-11-25 11:30:00,35.93,35.95,35.92,35.93,275851.0,27.6158,27.6312,27.6081,27.6158,275851.0
2016-11-25 12:00:00,35.93,35.93,35.91,35.93,493369.0,27.6158,27.6158,27.6004,27.6158,493369.0
2016-11-25 12:30:00,35.92,35.96,35.92,35.95,286988.0,27.6081,27.6388,27.6081,27.6312,286988.0
2016-11-28 09:30:00,35.9,35.9,35.84,35.86,493646.0,27.5927,27.5927,27.5466,27.562,493646.0
2016-11-28 10:00:00,35.85,35.91,35.83,35.91,712013.0,27.5543,27.6004,27.5389,27.6004,712013.0
2016-11-28 10:30:00,35.9,35.92,35.79,35.8,1506049.0,27.5927,27.6081,27.5082,27.5159,1506049.0
2016-11-28 11:00:00,35.8,35.88,35.79,35.85,874406.0,27.5159,27.5774,27.5082,27.5543,874406.0
2016-11-28 11:30:00,35.84,35.87,35.82,35.83,414162.0,27.5466,27.5697,27.5312,27.5389,414162.0
2016-11-28 12:00:00,35.83,35.87,35.82,35.85,294663.0,27.5389,27.5697,27.5312,27.5543,294663.0
2016-11-28 12:30:00,35.85,35.88,35.85,35.87,362524.0,27.5543,27.5774,27.5543,27.5697,362524.0
2016-11-28 13:00:00,35.86,35.88,35.85,35.87,197510.0,27.562,27.5774,27.5543,27.5697,197510.0
2016-11-28 13:30:00,35.87,35.9,35.86,35.9,376310.0,27.5697,27.5927,27.562,27.5927,376310.0
2016-11-28 14:00:00,35.9,35.92,35.89,35.9,768964.0,27.5927,27.6081,27.585,27.5927,768964.0
2016-11-28 14:30:00,35.89,35.9,35.86,35.87,505111.0,27.585,27.5927,27.562,27.5697,505111.0
2016-11-28 15:00:00,35.87,35.87,35.82,35.83,606616.0,27.5697,27.5697,27.5312,27.5389,606616.0
2016-11-28 15:30:00,35.83,35.84,35.8,35.81,746422.0,27.5389,27.5466,27.5159,27.5236,746422.0
2016-11-29 09:30:00,35.82,35.86,35.76,35.8,501026.0,27.5312,27.562,27.4851,27.5159,501026.0
2016-11-29 10:00:00,35.8,35.95,35.79,35.91,443611.0,27.5159,27.6312,27.5082,27.6004,443611.0
2016-11-29 10:30:00,35.91,35.97,35.9,35.95,311601.0,27.6004,27.6465,27.5927,27.6312,311601.0
2016-11-29 11:00:00,35.95,35.95,35.88,35.91,298798.0,27.6312,27.6312,27.5774,27.6004,298798.0
2016-11-29 11:30:00,35.92,36.0,35.91,36.0,499305.0,27.6081,27.6696,27.6004,27.6696,499305.0
2016-11-29 12:00:00,36.0,36.01,35.97,36.01,389971.0,27.6696,27.6773,27.6465,27.6773,389971.0
2016-11-29 12:30:00,36.01,36.03,36.0,36.03,654979.0,27.6773,27.6926,27.6696,27.6926,654979.0
2016-11-29 13:00:00,36.03,36.05,36.02,36.05,321785.0,27.6926,27.708,27.685,27.708,321785.0
2016-11-29 13:30:00,36.05,36.07,36.04,36.07,703813.0,27.708,27.7234,27.7003,27.7234,703813.0
2016-11-29 14:00:00,36.07,36.08,36.04,36.05,416005.0,27.7234,27.7311,27.7003,27.708,416005.0
2016-11-29 14:30:00,36.05,36.08,36.04,36.07,577172.0,27.708,27.7311,27.7003,27.7234,577172.0
2016-11-29 15:00:00,36.06,36.07,36.01,36.03,610650.0,27.7157,27.7234,27.6773,27.6926,610650.0
2016-11-29 15:30:00,36.02,36.03,35.98,36.0,767659.0,27.685,27.6926,27.6542,27.6696,767659.0
2016-11-30 09:30:00,36.12,36.12,36.06,36.06,663994.0,27.7618,27.7618,27.7157,27.7157,663994.0
2016-11-30 10:00:00,36.06,36.07,36.0,36.01,478733.0,27.7157,27.7234,27.6696,27.6773,478733.0
2016-11-30 10:30:00,36.02,36.09,36.01,36.05,735321.0,27.685,27.7388,27.6773,27.708,735321.0
2016-11-30 11:00:00,36.05,36.06,35.94,35.94,607798.0,27.708,27.7157,27.6235,27.6235,607798.0
2016-11-30 11:30:00,35.94,36.0,35.92,35.97,517316.0,27.6235,27.6696,27.6081,27.6465,517316.0
2016-11-30 12:00:00,35.97,35.99,35.95,35.98,394905.0,27.6465,27.6619,27.6312,27.6542,394905.0
2016-11-30 12:30:00,35.98,36.02,35.97,36.02,543099.0,27.6542,27.685,27.6465,27.685,543099.0
2016-11-30 13:00:00,36.02,36.02,35.98,36.01,366872.0,27.685,27.685,27.6542,27.6773,366872.0
2016-11-30 13:30:00,36.0,36.02,35.99,36.01,418221.0,27.6696,27.685,27.6619,27.6773,418221.0
2016-11-30 14:00:00,36.02,36.02,35.95,35.98,1010030.0,27.685,27.685,27.6312,27.6542,1010030.0
2016-11-30 14:30:00,35.98,35.98,35.94,35.96,701950.0,27.6542,27.6542,27.6235,27.6388,701950.0
2016-11-30 15:00:00,35.96,36.01,35.95,36.0,548831.0,27.6388,27.6773,27.6312,27.6696,548831.0
2016-11-30 15:30:00,36.0,36.01,35.95,35.95,2243128.0,27.6696,27.6773,27.6312,27.6312,2243128.0
2016-12-01 09:30:00,35.97,35.99,35.83,35.89,1283248.0,27.6465,27.6619,27.5389,27.585,1283248.0
2016-12-01 10:00:00,35.88,35.95,35.86,35.89,1346151.0,27.5774,27.6312,27.562,27.585,1346151.0
2016-12-01 10:30:00,35.89,35.93,35.85,35.93,393488.0,27.585,27.6158,27.5543,27.6158,393488.0
2016-12-01 11:00:00,35.93,35.96,35.89,35.95,310845.0,27.6158,27.6388,27.585,27.6312,310845.0
2016-12-01 11:30:00,35.95,36.01,35.92,35.97,268558.0,27.6312,27.6773,27.6081,27.6465,268558.0
2016-12-01 12:00:00,35.98,35.98,35.92,35.93,217868.0,27.6542,27.6542,27.6081,27.6158,217868.0
2016-12-01 12:30:00,35.92,35.96,35.89,35.9,671859.0,27.6081,27.6388,27.585,27.5927,671859.0
2016-12-01 13:00:00,35.9,35.91,35.84,35.86,297020.0,27.5927,27.6004,27.5466,27.562,297020.0
2016-12-01 13:30:00,35.86,35.89,35.85,35.88,273176.0,27.562,27.585,27.5543,27.5774,273176.0
2016-12-01 14:00:00,35.88,35.93,35.87,35.91,522457.0,27.5774,27.6158,27.5697,27.6004,522457.0
2016-12-01 14:30:00,35.91,35.93,35.89,35.91,287428.0,27.6004,27.6158,27.585,27.6004,287428.0
2016-12-01 15:00:00,35.9,35.9,35.84,35.86,749570.0,27.5927,27.5927,27.5466,27.562,749570.0
2016-12-01 15:30:00,35.85,35.9,35.84,35.87,1502062.0,27.5543,27.5927,27.5466,27.5697,1502062.0
2016-12-02 09:30:00,35.8,35.92,35.79,35.91,661784.0,27.5159,27.6081,27.5082,27.6004,661784.0
2016-12-02 10:00:00,35.92,35.99,35.92,35.95,483469.0,27.6081,27.6619,27.6081,27.6312,483469.0
2016-12-02 10:30:00,35.95,35.99,35.94,35.97,255532.0,27.6312,27.6619,27.6235,27.6465,255532.0
2016-12-02 11:00:00,35.97,36.04,35.96,36.0,258648.0,27.6465,27.7003,27.6388,27.6696,258648.0
2016-12-02 11:30:00,35.99,36.0,35.94,35.95,359325.0,27.6619,27.6696,27.6235,27.6312,359325.0
2016-12-02 12:00:00,35.95,35.97,35.92,35.96,474402.0,27.6312,27.6465,27.6081,27.6388,474402.0
2016-12-02 12:30:00,35.96,35.98,35.91,35.98,220451.0,27.6388,27.6542,27.6004,27.6542,220451.0
2016-12-02 13:00:00,35.97,35.98,35.92,35.93,389011.0,27.6465,27.6542,27.6081,27.6158,389011.0
2016-12-02 13:30:00,35.93,35.94,35.91,35.92,322097.0,27.6158,27.6235,27.6004,27.6081,322097.0
2016-12-02 14:00:00,35.91,35.93,35.9,35.92,300745.0,27.6004,27.6158,27.5927,27.6081,300745.0
2016-12-02 14:30:00,35.92,35.94,35.92,35.93,421962.0,27.6081,27.6235,27.6081,27.6158,421962.0
2016-12-02 15:00:00,35.93,35.97,35.93,35.97,575998.0,27.6158,27.6465,27.6158,27.6465,575998.0
2016-12-02 15:30:00,35.96,35.99,35.96,35.98,769538.0,27.6388,27.6619,27.6388,27.6542,769538.0
2016-12-05 09:30:00,36.16,36.22,36.09,36.21,771702.0,27.7926,27.8387,27.7388,27.831,771702.0
2016-12-05 10:00:00,36.21,36.23,36.17,36.19,530916.0,27.831,27.8464,27.8002,27.8156,530916.0
2016-12-05 10:30:00,36.2,36.22,36.16,36.2,412379.0,27.8233,27.8387,27.7926,27.8233,412379.0
2016-12-05 11:00:00,36.21,36.25,36.19,36.23,264974.0,27.831,27.8617,27.8156,27.8464,264974.0
2016-12-05 11:30:00,36.23,36.25,36.2,36.22,307454.0,27.8464,27.8617,27.8233,27.8387,307454.0
2016-12-05 12:00:00,36.22,36.24,36.2,36.23,343919.0,27.8387,27.8541,27.8233,27.8464,343919.0
2016-12-05 12:30:00,36.23,36.3,36.22,36.3,200897.0,27.8464,27.9002,27.8387,27.9002,200897.0
2016-12-05 13:00:00,36.3,36.35,36.28,36.3,375417.0,27.9002,27.9386,27.8848,27.9002,375417.0
2016-12-05 13:30:00,36.31,36.32,36.29,36.3,332243.0,27.9079,27.9155,27.8925,27.9002,332243.0
2016-12-05 14:00:00,36.3,36.31,36.26,36.27,607854.0,27.9002,27.9079,27.8694,27.8771,607854.0
2016-12-05 14:30:00,36.27,36.3,36.26,36.28,516197.0,27.8771,27.9002,27.8694,27.8848,516197.0
2016-12-05 15:00:00,36.27,36.29,36.26,36.29,448990.0,27.8771,27.8925,27.8694,27.8925,448990.0
2016-12-05 15:30:00,36.29,36.3,36.25,36.25,2775874.0,27.8925,27.9002,27.8617,27.8617,2775874.0
2016-12-06 09:30:00,36.29,36.33,36.28,36.29,590840.0,27.8925,27.9232,27.8848,27.8925,590840.0
2016-12-06 10:00:00,36.29,36.34,36.28,36.34,583628.0,27.8925,27.9309,27.8848,27.9309,583628.0
2016-12-06 10:30:00,36.34,36.4,36.33,36.37,542657.0,27.9309,27.977,27.9232,27.954,542657.0
2016-12-06 11:00:00,36.38,36.43,36.36,36.4,401101.0,27.9617,28.0001,27.9463,27.977,401101.0
2016-12-06 11:30:00,36.4,36.43,36.39,36.43,319815.0,27.977,28.0001,27.9693,28.0001,319815.0
2016-12-06 12:00:00,36.42,36.45,36.41,36.44,389380.0,27.9924,28.0155,27.9847,28.0078,389380.0
2016-12-06 12:30:00,36.44,36.45,36.42,36.44,313653.0,28.0078,28.0155,27.9924,28.0078,313653.0
2016-12-06 13:00:00,36.44,36.45,36.42,36.43,385362.0,28.0078,28.0155,27.9924,28.0001,385362.0
2016-12-06 13:30:00,36.43,36.44,36.41,36.44,469234.0,28.0001,28.0078,27.9847,28.0078,469234.0
2016-12-06 14:00:00,36.44,36.47,36.43,36.46,734610.0,28.0078,28.0308,28.0001,28.0231,734610.0
2016-12-06 14:30:00,36.47,36.53,36.46,36.51,619565.0,28.0308,28.0769,28.0231,28.0616,619565.0
2016-12-06 15:00:00,36.51,36.53,36.47,36.48,744514.0,28.0616,28.0769,28.0308,28.0385,744514.0
2016-12-06 15:30:00,36.47,36.51,36.47,36.5,606973.0,28.0308,28.0616,28.0308,28.0539,606973.0
2016-12-07 09:30:00,36.64,36.67,36.61,36.66,442736.0,28.1615,28.1845,28.1384,28.1769,442736.0
2016-12-07 10:00:00,36.66,36.76,36.65,36.75,433239.0,28.1769,28.2537,28.1692,28.246,433239.0
2016-12-07 10:30:00,36.75,36.78,36.71,36.77,303459.0,28.246,28.2691,28.2153,28.2614,303459.0
2016-12-07 11:00:00,36.77,36.77,36.73,36.77,368117.0,28.2614,28.2614,28.2307,28.2614,368117.0
2016-12-07 11:30:00,36.76,36.83,36.76,36.82,234255.0,28.2537,28.3075,28.2537,28.2998,234255.0
2016-12-07 12:00:00,36.82,36.83,36.8,36.82,276495.0,28.2998,28.3075,28.2845,28.2998,276495.0
2016-12-07 12:30:00,36.82,36.85,36.81,36.85,368902.0,28.2998,28.3229,28.2922,28.3229,368902.0
2016-12-07 13:00:00,36.84,36.93,36.84,36.91,684695.0,28.3152,28.3844,28.3152,28.369,684695.0
2016-12-07 13:30:00,36.91,36.98,36.89,36.97,357696.0,28.369,28.4228,28.3536,28.4151,357696.0
2016-12-07 14:00:00,36.98,36.99,36.95,36.96,461127.0,28.4228,28.4305,28.3998,28.4074,461127.0
2016-12-07 14:30:00,36.97,36.99,36.95,36.99,861252.0,28.4151,28.4305,28.3998,28.4305,861252.0
2016-12-07 15:00:00,36.99,37.06,36.96,37.04,687217.0,28.4305,28.4843,28.4074,28.4689,687217.0
2016-12-07 15:30:00,37.04,37.06,36.98,36.99,1181126.0,28.4689,28.4843,28.4228,28.4305,1181126.0
2016-12-08 09:30:00,36.95,36.99,36.9,36.92,538545.0,28.3998,28.4305,28.3613,28.3767,538545.0
2016-12-08 10:00:00,36.91,36.93,36.87,36.89,597924.0,28.369,28.3844,28.3383,28.3536,597924.0
2016-12-08 10:30:00,36.89,36.92,36.88,36.9,482426.0,28.3536,28.3767,28.346,28.3613,482426.0
2016-12-08 11:00:00,36.91,36.96,36.9,36.95,319440.0,28.369,28.4074,28.3613,28.3998,319440.0
2016-12-08 11:30:00,36.96,36.97,36.91,36.97,477195.0,28.4074,28.4151,28.369,28.4151,477195.0
2016-12-08 12:00:00,36.97,37.01,36.96,37.0,543900.0,28.4151,28.4459,28.4074,28.4382,543900.0
2016-12-08 12:30:00,37.0,37.03,36.99,37.01,486622.0,28.4382,28.4612,28.4305,28.4459,486622.0
2016-12-08 13:00:00,37.01,37.04,37.01,37.03,288456.0,28.4459,28.4689,28.4459,28.4612,288456.0
2016-12-08 13:30:00,37.02,37.05,37.02,37.04,521351.0,28.4536,28.4766,28.4536,28.4689,521351.0
2016-12-08 14:00:00,37.03,37.05,36.99,37.01,480786.0,28.4612,28.4766,28.4305,28.4459,480786.0
2016-12-08 14:30:00,37.01,37.02,36.97,37.01,682108.0,28.4459,28.4536,28.4151,28.4459,682108.0
2016-12-08 15:00:00,37.01,37.03,37.0,37.01,880909.0,28.4459,28.4612,28.4382,28.4459,880909.0
2016-12-08 15:30:00,37.01,37.05,36.97,37.0,1070734.0,28.4459,28.4766,28.4151,28.4382,1070734.0
2016-12-09 09:30:00,37.02,37.04,36.98,37.0,489264.0,28.4536,28.4689,28.4228,28.4382,489264.0
2016-12-09 10:00:00,37.0,37.02,36.96,37.01,4291271.0,28.4382,28.4536,28.4074,28.4459,4291271.0
2016-12-09 10:30:00,37.01,37.06,37.0,37.02,1150756.0,28.4459,28.4843,28.4382,28.4536,1150756.0
2016-12-09 11:00:00,37.02,37.06,36.99,37.01,1202999.0,28.4536,28.4843,28.4305,28.4459,1202999.0
2016-12-09 11:30:00,37.01,37.06,37.01,37.04,555793.0,28.4459,28.4843,28.4459,28.4689,555793.0
2016-12-09 12:00:00,37.04,37.05,37.01,37.02,1015273.0,28.4689,28.4766,28.4459,28.4536,1015273.0
2016-12-09 12:30:00,37.02,37.07,37.02,37.04,397512.0,28.4536,28.492,28.4536,28.4689,397512.0
2016-12-09 13:00:00,37.04,37.05,37.03,37.05,417171.0,28.4689,28.4766,28.4612,28.4766,417171.0
2016-12-09 13:30:00,37.04,37.06,37.04,37.06,824692.0,28.4689,28.4843,28.4689,28.4843,824692.0
2016-12-09 14:00:00,37.06,37.08,37.05,37.05,1268469.0,28.4843,28.4997,28.4766,28.4766,1268469.0
2016-12-09 14:30:00,37.05,37.09,37.04,37.09,772296.0,28.4766,28.5074,28.4689,28.5074,772296.0
2016-12-09 15:00:00,37.09,37.12,37.07,37.12,719162.0,28.5074,28.5304,28.492,28.5304,719162.0
2016-12-09 15:30:00,37.12,37.13,37.08,37.12,1048631.0,28.5304,28.5381,28.4997,28.5304,1048631.0
2016-12-12 09:30:00,37.05,37.12,37.02,37.12,461176.0,28.4766,28.5304,28.4536,28.5304,461176.0
2016-12-12 10:00:00,37.11,37.13,37.02,37.04,492787.0,28.5227,28.5381,28.4536,28.4689,492787.0
2016-12-12 10:30:00,37.03,37.09,37.03,37.04,395472.0,28.4612,28.5074,28.4612,28.4689,395472.0
2016-12-12 11:00:00,37.04,37.04,36.96,36.99,405463.0,28.4689,28.4689,28.4074,28.4305,405463.0
2016-12-12 11:30:00,36.98,37.01,36.97,37.0,319285.0,28.4228,28.4459,28.4151,28.4382,319285.0
2016-12-12 12:00:00,37.0,37.03,36.95,37.01,335191.0,28.4382,28.4612,28.3998,28.4459,335191.0
2016-12-12 12:30:00,37.0,37.05,37.0,37.02,414566.0,28.4382,28.4766,28.4382,28.4536,414566.0
2016-12-12 13:00:00,37.01,37.04,37.0,37.02,245506.0,28.4459,28.4689,28.4382,28.4536,245506.0
2016-12-12 13:30:00,37.01,37.02,36.99,36.99,545415.0,28.4459,28.4536,28.4305,28.4305,545415.0
2016-12-12 14:00:00,37.0,37.03,36.99,37.01,459290.0,28.4382,28.4612,28.4305,28.4459,459290.0
2016-12-12 14:30:00,37.0,37.01,36.97,36.98,1172793.0,28.4382,28.4459,28.4151,28.4228,1172793.0
2016-12-12 15:00:00,36.98,37.01,36.97,36.98,1142637.0,28.4228,28.4459,28.4151,28.4228,1142637.0
2016-12-12 15:30:00,36.98,37.01,36.97,37.0,1043760.0,28.4228,28.4459,28.4151,28.4382,1043760.0
2016-12-13 09:30:00,37.28,37.41,37.25,37.38,819800.0,28.6534,28.7533,28.6303,28.7303,819800.0
2016-12-13 10:00:00,37.38,37.39,37.34,37.36,619180.0,28.7303,28.7379,28.6995,28.7149,619180.0
2016-12-13 10:30:00,37.35,37.38,37.3,37.37,405573.0,28.7072,28.7303,28.6688,28.7226,405573.0
2016-12-13 11:00:00,37.37,37.46,37.35,37.45,473210.0,28.7226,28.7917,28.7072,28.7841,473210.0
2016-12-13 11:30:00,37.45,37.46,37.39,37.41,680746.0,28.7841,28.7917,28.7379,28.7533,680746.0
2016-12-13 12:00:00,37.41,37.42,37.39,37.4,556356.0,28.7533,28.761,28.7379,28.7456,556356.0
2016-12-13 12:30:00,37.4,37.43,37.39,37.42,354663.0,28.7456,28.7687,28.7379,28.761,354663.0
2016-12-13 13:00:00,37.41,37.46,37.4,37.45,426746.0,28.7533,28.7917,28.7456,28.7841,426746.0
2016-12-13 13:30:00,37.45,37.46,37.42,37.43,483475.0,28.7841,28.7917,28.761,28.7687,483475.0
2016-12-13 14:00:00,37.43,37.44,37.39,37.4,2297164.0,28.7687,28.7764,28.7379,28.7456,2297164.0
2016-12-13 14:30:00,37.4,37.43,37.39,37.42,680055.0,28.7456,28.7687,28.7379,28.761,680055.0
2016-12-13 15:00:00,37.41,37.45,37.41,37.44,674825.0,28.7533,28.7841,28.7533,28.7764,674825.0
2016-12-13 15:30:00,37.44,37.44,37.38,37.39,965588.0,28.7764,28.7764,28.7303,28.7379,965588.0
2016-12-14 09:30:00,37.3,37.33,37.27,37.29,386184.0,28.6688,28.6918,28.6457,28.6611,386184.0
2016-12-14 10:00:00,37.29,37.33,37.27,37.33,467263.0,28.6611,28.6918,28.6457,28.6918,467263.0
2016-12-14 10:30:00,37.33,37.36,37.3,37.3,385880.0,28.6918,28.7149,28.6688,28.6688,385880.0
2016-12-14 11:00:00,37.3,37.32,37.26,37.31,436400.0,28.6688,28.6841,28.638,28.6765,436400.0
2016-12-14 11:30:00,37.31,37.31,37.24,37.27,443062.0,28.6765,28.6765,28.6227,28.6457,443062.0
2016-12-14 12:00:00,37.28,37.29,37.26,37.29,633162.0,28.6534,28.6611,28.638,28.6611,633162.0
2016-12-14 12:30:00,37.29,37.31,37.26,37.28,1029318.0,28.6611,28.6765,28.638,28.6534,1029318.0
2016-12-14 13:00:00,37.27,37.29,37.25,37.29,452972.0,28.6457,28.6611,28.6303,28.6611,452972.0
2016-12-14 13:30:00,37.29,37.33,37.26,37.31,501679.0,28.6611,28.6918,28.638,28.6765,501679.0
2016-12-14 14:00:00,37.28,37.31,36.98,36.98,1389090.0,28.6534,28.6765,28.4228,28.4228,1389090.0
2016-12-14 14:30:00,36.99,37.14,36.94,36.95,876341.0,28.4305,28.5458,28.3921,28.3998,876341.0
2016-12-14 15:00:00,36.94,36.99,36.81,36.84,1058527.0,28.3921,28.4305,28.2922,28.3152,1058527.0
2016-12-14 15:30:00,36.84,36.93,36.72,36.77,1382661.0,28.3152,28.3844,28.223,28.2614,1382661.0
2016-12-15 09:30:00,36.63,36.7,36.62,36.69,449728.0,28.1538,28.2076,28.1461,28.1999,449728.0
2016-12-15 10:00:00,36.69,36.7,36.63,36.68,821875.0,28.1999,28.2076,28.1538,28.1922,821875.0
2016-12-15 10:30:00,36.67,36.74,36.67,36.69,2002441.0,28.1845,28.2384,28.1845,28.1999,2002441.0
2016-12-15 11:00:00,36.69,36.74,36.67,36.69,1847253.0,28.1999,28.2384,28.1845,28.1999,1847253.0
2016-12-15 11:30:00,36.69,36.73,36.63,36.65,3198555.0,28.1999,28.2307,28.1538,28.1692,3198555.0
2016-12-15 12:00:00,36.66,36.73,36.65,36.72,537665.0,28.1769,28.2307,28.1692,28.223,537665.0
2016-12-15 12:30:00,36.71,36.74,36.69,36.74,455477.0,28.2153,28.2384,28.1999,28.2384,455477.0
2016-12-15 13:00:00,36.73,36.77,36.72,36.74,551739.0,28.2307,28.2614,28.223,28.2384,551739.0
2016-12-15 13:30:00,36.74,36.74,36.66,36.68,806357.0,28.2384,28.2384,28.1769,28.1922,806357.0
2016-12-15 14:00:00,36.68,36.73,36.66,36.72,698934.0,28.1922,28.2307,28.1769,28.223,698934.0
2016-12-15 14:30:00,36.72,36.74,36.71,36.72,1288819.0,28.223,28.2384,28.2153,28.223,1288819.0
2016-12-15 15:00:00,36.72,36.72,36.68,36.69,1590460.0,28.223,28.223,28.1922,28.1999,1590460.0
2016-12-15 15:30:00,36.69,36.73,36.68,36.73,1148586.0,28.1999,28.2307,28.1922,28.2307,1148586.0
2016-12-16 09:30:00,36.69,36.76,36.66,36.76,608563.0,28.1999,28.2537,28.1769,28.2537,608563.0
2016-12-16 10:00:00,36.76,36.76,36.72,36.74,602375.0,28.2537,28.2537,28.223,28.2384,602375.0
2016-12-16 10:30:00,36.74,36.74,36.7,36.72,596829.0,28.2384,28.2384,28.2076,28.223,596829.0
2016-12-16 11:00:00,36.72,36.76,36.69,36.72,824973.0,28.223,28.2537,28.1999,28.223,824973.0
2016-12-16 11:30:00,36.71,36.84,36.71,36.82,502112.0,28.2153,28.3152,28.2153,28.2998,502112.0
2016-12-16 12:00:00,36.82,36.83,36.77,36.79,524868.0,28.2998,28.3075,28.2614,28.2768,524868.0
2016-12-16 12:30:00,36.79,36.82,36.77,36.77,441054.0,28.2768,28.2998,28.2614,28.2614,441054.0
2016-12-16 13:00:00,36.77,36.78,36.7,36.73,356824.0,28.2614,28.2691,28.2076,28.2307,356824.0
2016-12-16 13:30:00,36.72,36.73,36.7,36.72,417141.0,28.223,28.2307,28.2076,28.223,417141.0
2016-12-16 14:00:00,36.72,36.74,36.68,36.71,440675.0,28.223,28.2384,28.1922,28.2153,440675.0
2016-12-16 14:30:00,36.7,36.72,36.69,36.7,770433.0,28.2076,28.223,28.1999,28.2076,770433.0
2016-12-16 15:00:00,36.7,36.72,36.68,36.7,640126.0,28.2076,28.223,28.1922,28.2076,640126.0
2016-12-16 15:30:00,36.7,36.74,36.69,36.74,1244205.0,28.2076,28.2384,28.1999,28.2384,1244205.0
2016-12-19 09:30:00,36.73,36.8,36.72,36.77,532610.0,28.2307,28.2845,28.223,28.2614,532610.0
2016-12-19 10:00:00,36.77,36.81,36.76,36.79,827211.0,28.2614,28.2922,28.2537,28.2768,827211.0
2016-12-19 10:30:00,36.79,36.81,36.76,36.8,662038.0,28.2768,28.2922,28.2537,28.2845,662038.0
2016-12-19 11:00:00,36.8,36.84,36.78,36.83,867927.0,28.2845,28.3152,28.2691,28.3075,867927.0
2016-12-19 11:30:00,36.84,36.84,36.79,36.79,468310.0,28.3152,28.3152,28.2768,28.2768,468310.0
2016-12-19 12:00:00,36.8,36.82,36.79,36.8,342935.0,28.2845,28.2998,28.2768,28.2845,342935.0
2016-12-19 12:30:00,36.8,36.81,36.79,36.81,488953.0,28.2845,28.2922,28.2768,28.2922,488953.0
2016-12-19 13:00:00,36.81,36.82,36.78,36.8,806476.0,28.2922,28.2998,28.2691,28.2845,806476.0
2016-12-19 13:30:00,36.8,36.81,36.71,36.77,766926.0,28.2845,28.2922,28.2153,28.2614,766926.0
2016-12-19 14:00:00,36.77,36.77,36.73,36.73,747802.0,28.2614,28.2614,28.2307,28.2307,747802.0
2016-12-19 14:30:00,36.73,36.74,36.7,36.73,895115.0,28.2307,28.2384,28.2076,28.2307,895115.0
2016-12-19 15:00:00,36.72,36.73,36.7,36.71,1576397.0,28.223,28.2307,28.2076,28.2153,1576397.0
2016-12-19 15:30:00,36.71,36.72,36.69,36.7,782242.0,28.2153,28.223,28.1999,28.2076,782242.0
2016-12-20 09:30:00,36.74,36.76,36.7,36.73,695130.0,28.2384,28.2537,28.2076,28.2307,695130.0
2016-12-20 10:00:00,36.73,36.77,36.72,36.75,664271.0,28.2307,28.2614,28.223,28.246,664271.0
2016-12-20 10:30:00,36.75,36.8,36.73,36.79,645547.0,28.246,28.2845,28.2307,28.2768,645547.0
2016-12-20 11:00:00,36.79,36.79,36.77,36.78,584454.0,28.2768,28.2768,28.2614,28.2691,584454.0
2016-12-20 11:30:00,36.77,36.8,36.76,36.79,601026.0,28.2614,28.2845,28.2537,28.2768,601026.0
2016-12-20 12:00:00,36.79,36.8,36.77,36.78,438722.0,28.2768,28.2845,28.2614,28.2691,438722.0
2016-12-20 12:30:00,36.79,36.82,36.78,36.81,502373.0,28.2768,28.2998,28.2691,28.2922,502373.0
2016-12-20 13:00:00,36.82,36.84,36.8,36.82,790881.0,28.2998,28.3152,28.2845,28.2998,790881.0
2016-12-20 13:30:00,36.82,36.83,36.8,36.82,617867.0,28.2998,28.3075,28.2845,28.2998,617867.0
2016-12-20 14:00:00,36.82,36.82,36.8,36.8,488234.0,28.2998,28.2998,28.2845,28.2845,488234.0
2016-12-20 14:30:00,36.8,36.81,36.78,36.8,1049254.0,28.2845,28.2922,28.2691,28.2845,1049254.0
2016-12-20 15:00:00,36.8,36.81,36.78,36.8,987274.0,28.2845,28.2922,28.2691,28.2845,987274.0
2016-12-20 15:30:00,36.8,36.81,36.78,36.79,2531919.0,28.2845,28.2922,28.2691,28.2768,2531919.0
2016-12-21 09:30:00,36.81,36.82,36.78,36.8,933203.0,28.2922,28.2998,28.2691,28.2845,933203.0
2016-12-21 10:00:00,36.8,36.82,36.78,36.79,1094198.0,28.2845,28.2998,28.2691,28.2768,1094198.0
2016-12-21 10:30:00,36.78,36.81,36.76,36.76,725921.0,28.2691,28.2922,28.2537,28.2537,725921.0
2016-12-21 11:00:00,36.77,36.78,36.74,36.77,686131.0,28.2614,28.2691,28.2384,28.2614,686131.0
2016-12-21 11:30:00,36.77,36.78,36.74,36.75,1713968.0,28.2614,28.2691,28.2384,28.246,1713968.0
2016-12-21 12:00:00,36.75,36.79,36.74,36.79,940193.0,28.246,28.2768,28.2384,28.2768,940193.0
2016-12-21 12:30:00,36.79,36.79,36.76,36.77,574408.0,28.2768,28.2768,28.2537,28.2614,574408.0
2016-12-21 13:00:00,36.77,36.78,36.75,36.77,635276.0,28.2614,28.2691,28.246,28.2614,635276.0
2016-12-21 13:30:00,36.78,36.79,36.75,36.76,858861.0,28.2691,28.2768,28.246,28.2537,858861.0
2016-12-21 14:00:00,36.76,36.77,36.75,36.77,981159.0,28.2537,28.2614,28.246,28.2614,981159.0
2016-12-21 14:30:00,36.77,36.79,36.76,36.79,769279.0,28.2614,28.2768,28.2537,28.2768,769279.0
2016-12-21 15:00:00,36.79,36.79,36.77,36.77,1299165.0,28.2768,28.2768,28.2614,28.2614,1299165.0
2016-12-21 15:30:00,36.77,36.78,36.75,36.78,1782690.0,28.2614,28.2691,28.246,28.2691,1782690.0
2016-12-22 09:30:00,36.47,36.47,36.39,36.4,1322789.0,28.262,28.262,28.2,28.2077,1322789.0
2016-12-22 10:00:00,36.41,36.48,36.4,36.48,602947.0,28.2155,28.2697,28.2077,28.2697,602947.0
2016-12-22 10:30:00,36.47,36.48,36.41,36.42,501284.0,28.262,28.2697,28.2155,28.2232,501284.0
2016-12-22 11:00:00,36.43,36.44,36.4,36.41,362973.0,28.231,28.2387,28.2077,28.2155,362973.0
2016-12-22 11:30:00,36.41,36.43,36.39,36.41,551634.0,28.2155,28.231,28.2,28.2155,551634.0
2016-12-22 12:00:00,36.41,36.42,36.38,36.41,583176.0,28.2155,28.2232,28.1922,28.2155,583176.0
2016-12-22 12:30:00,36.41,36.42,36.4,36.41,563566.0,28.2155,28.2232,28.2077,28.2155,563566.0
2016-12-22 13:00:00,36.41,36.42,36.4,36.41,472831.0,28.2155,28.2232,28.2077,28.2155,472831.0
2016-12-22 13:30:00,36.4,36.43,36.39,36.41,544691.0,28.2077,28.231,28.2,28.2155,544691.0
2016-12-22 14:00:00,36.41,36.42,36.4,36.41,673620.0,28.2155,28.2232,28.2077,28.2155,673620.0
2016-12-22 14:30:00,36.41,36.42,36.4,36.41,685149.0,28.2155,28.2232,28.2077,28.2155,685149.0
2016-12-22 15:00:00,36.41,36.42,36.38,36.39,1029274.0,28.2155,28.2232,28.1922,28.2,1029274.0
2016-12-22 15:30:00,36.39,36.4,36.37,36.39,1428502.0,28.2,28.2077,28.1845,28.2,1428502.0
2016-12-23 09:30:00,36.41,36.42,36.38,36.4,1148881.0,28.2155,28.2232,28.1922,28.2077,1148881.0
2016-12-23 10:00:00,36.4,36.43,36.39,36.41,1276623.0,28.2077,28.231,28.2,28.2155,1276623.0
2016-12-23 10:30:00,36.42,36.44,36.4,36.44,583355.0,28.2232,28.2387,28.2077,28.2387,583355.0
2016-12-23 11:00:00,36.44,36.44,36.41,36.43,702658.0,28.2387,28.2387,28.2155,28.231,702658.0
2016-12-23 11:30:00,36.43,36.45,36.43,36.44,219483.0,28.231,28.2465,28.231,28.2387,219483.0
2016-12-23 12:00:00,36.45,36.46,36.44,36.45,328495.0,28.2465,28.2542,28.2387,28.2465,328495.0
2016-12-23 12:30:00,36.45,36.46,36.44,36.44,332819.0,28.2465,28.2542,28.2387,28.2387,332819.0
2016-12-23 13:00:00,36.44,36.45,36.43,36.45,375923.0,28.2387,28.2465,28.231,28.2465,375923.0
2016-12-23 13:30:00,36.45,36.46,36.44,36.44,641977.0,28.2465,28.2542,28.2387,28.2387,641977.0
2016-12-23 14:00:00,36.44,36.45,36.44,36.45,425577.0,28.2387,28.2465,28.2387,28.2465,425577.0
2016-12-23 14:30:00,36.45,36.45,36.44,36.45,533675.0,28.2465,28.2465,28.2387,28.2465,533675.0
2016-12-23 15:00:00,36.45,36.45,36.43,36.44,390017.0,28.2465,28.2465,28.231,28.2387,390017.0
2016-12-23 15:30:00,36.44,36.46,36.43,36.45,521354.0,28.2387,28.2542,28.231,28.2465,521354.0
2016-12-27 09:30:00,36.47,36.5,36.44,36.48,1419922.0,28.262,28.2852,28.2387,28.2697,1419922.0
2016-12-27 10:00:00,36.48,36.5,36.47,36.48,1257888.0,28.2697,28.2852,28.262,28.2697,1257888.0
2016-12-27 10:30:00,36.48,36.48,36.47,36.47,949860.0,28.2697,28.2697,28.262,28.262,949860.0
2016-12-27 11:00:00,36.47,36.48,36.45,36.47,769338.0,28.262,28.2697,28.2465,28.262,769338.0
2016-12-27 11:30:00,36.47,36.47,36.44,36.45,766202.0,28.262,28.262,28.2387,28.2465,766202.0
2016-12-27 12:00:00,36.45,36.45,36.44,36.44,657098.0,28.2465,28.2465,28.2387,28.2387,657098.0
2016-12-27 12:30:00,36.45,36.46,36.44,36.45,1032388.0,28.2465,28.2542,28.2387,28.2465,1032388.0
2016-12-27 13:00:00,36.45,36.45,36.44,36.44,751470.0,28.2465,28.2465,28.2387,28.2387,751470.0
2016-12-27 13:30:00,36.45,36.46,36.44,36.45,1037290.0,28.2465,28.2542,28.2387,28.2465,1037290.0
2016-12-27 14:00:00,36.45,36.47,36.44,36.47,1707268.0,28.2465,28.262,28.2387,28.262,1707268.0
2016-12-27 14:30:00,36.47,36.47,36.45,36.46,2849494.0,28.262,28.262,28.2465,28.2542,2849494.0
2016-12-27 15:00:00,36.46,36.47,36.45,36.46,2833848.0,28.2542,28.262,28.2465,28.2542,2833848.0
2016-12-27 15:30:00,36.47,36.47,36.43,36.43,2519204.0,28.262,28.262,28.231,28.231,2519204.0
2016-12-28 09:30:00,36.44,36.45,36.37,36.37,737520.0,28.2387,28.2465,28.1845,28.1845,737520.0
2016-12-28 10:00:00,36.38,36.42,36.35,36.4,656725.0,28.1922,28.2232,28.169,28.2077,656725.0
2016-12-28 10:30:00,36.4,36.42,36.38,36.38,555912.0,28.2077,28.2232,28.1922,28.1922,555912.0
2016-12-28 11:00:00,36.39,36.43,36.38,36.42,464561.0,28.2,28.231,28.1922,28.2232,464561.0
2016-12-28 11:30:00,36.43,36.44,36.38,36.39,637719.0,28.231,28.2387,28.1922,28.2,637719.0
2016-12-28 12:00:00,36.39,36.39,36.3,36.31,350398.0,28.2,28.2,28.1302,28.138,350398.0
2016-12-28 12:30:00,36.31,36.34,36.29,36.34,607894.0,28.138,28.1612,28.1225,28.1612,607894.0
2016-12-28 13:00:00,36.34,36.35,36.32,36.34,491423.0,28.1612,28.169,28.1457,28.1612,491423.0
2016-12-28 13:30:00,36.34,36.35,36.32,36.33,456292.0,28.1612,28.169,28.1457,28.1535,456292.0
2016-12-28 14:00:00,36.34,36.35,36.32,36.34,601966.0,28.1612,28.169,28.1457,28.1612,601966.0
2016-12-28 14:30:00,36.34,36.36,36.33,36.34,482510.0,28.1612,28.1767,28.1535,28.1612,482510.0
2016-12-28 15:00:00,36.34,36.37,36.33,36.35,579929.0,28.1612,28.1845,28.1535,28.169,579929.0
2016-12-28 15:30:00,36.35,36.36,36.33,36.34,1110996.0,28.169,28.1767,28.1535,28.1612,1110996.0
2016-12-29 09:30:00,36.43,36.45,36.41,36.44,779779.0,28.231,28.2465,28.2155,28.2387,779779.0
2016-12-29 10:00:00,36.44,36.48,36.43,36.45,598730.0,28.2387,28.2697,28.231,28.2465,598730.0
2016-12-29 10:30:00,36.45,36.49,36.44,36.47,443778.0,28.2465,28.2775,28.2387,28.262,443778.0
2016-12-29 11:00:00,36.47,36.5,36.44,36.49,629961.0,28.262,28.2852,28.2387,28.2775,629961.0
2016-12-29 11:30:00,36.5,36.52,36.47,36.47,449846.0,28.2852,28.3007,28.262,28.262,449846.0
2016-12-29 12:00:00,36.47,36.48,36.43,36.46,560254.0,28.262,28.2697,28.231,28.2542,560254.0
2016-12-29 12:30:00,36.47,36.47,36.42,36.43,748455.0,28.262,28.262,28.2232,28.231,748455.0
2016-12-29 13:00:00,36.43,36.44,36.42,36.44,420114.0,28.231,28.2387,28.2232,28.2387,420114.0
2016-12-29 13:30:00,36.44,36.46,36.42,36.46,500859.0,28.2387,28.2542,28.2232,28.2542,500859.0
2016-12-29 14:00:00,36.45,36.48,36.45,36.47,672620.0,28.2465,28.2697,28.2465,28.262,672620.0
2016-12-29 14:30:00,36.48,36.48,36.45,36.47,755155.0,28.2697,28.2697,28.2465,28.262,755155.0
2016-12-29 15:00:00,36.46,36.47,36.45,36.47,567396.0,28.2542,28.262,28.2465,28.262,567396.0
2016-12-29 15:30:00,36.46,36.47,36.44,36.46,1086977.0,28.2542,28.262,28.2387,28.2542,1086977.0
2016-12-30 09:30:00,36.74,36.75,36.62,36.65,1051995.0,28.4712,28.479,28.3782,28.4015,1051995.0
2016-12-30 10:00:00,36.64,36.68,36.62,36.65,1078624.0,28.3937,28.4247,28.3782,28.4015,1078624.0
2016-12-30 10:30:00,36.65,36.7,36.65,36.68,971849.0,28.4015,28.4402,28.4015,28.4247,971849.0
2016-12-30 11:00:00,36.69,36.71,36.65,36.65,789606.0,28.4325,28.448,28.4015,28.4015,789606.0
2016-12-30 11:30:00,36.65,36.69,36.63,36.66,451820.0,28.4015,28.4325,28.386,28.4092,451820.0
2016-12-30 12:00:00,36.66,36.66,36.6,36.6,371413.0,28.4092,28.4092,28.3627,28.3627,371413.0
2016-12-30 12:30:00,36.6,36.62,36.55,36.58,937856.0,28.3627,28.3782,28.324,28.3472,937856.0
2016-12-30 13:00:00,36.59,36.59,36.56,36.57,557138.0,28.355,28.355,28.3317,28.3395,557138.0
2016-12-30 13:30:00,36.57,36.57,36.53,36.53,395766.0,28.3395,28.3395,28.3085,28.3085,395766.0
2016-12-30 14:00:00,36.54,36.55,36.49,36.5,615001.0,28.3162,28.324,28.2775,28.2852,615001.0
2016-12-30 14:30:00,36.5,36.53,36.47,36.51,857346.0,28.2852,28.3085,28.262,28.293,857346.0
2016-12-30 15:00:00,36.5,36.54,36.49,36.53,506546.0,28.2852,28.3162,28.2775,28.3085,506546.0
2016-12-30 15:30:00,36.53,36.55,36.48,36.54,1145067.0,28.3085,28.324,28.2697,28.3162,1145067.0
2017-01-03 09:30:00,36.72,36.75,36.69,36.73,683680.0,28.4557,28.479,28.4325,28.4635,683680.0
2017-01-03 10:00:00,36.73,36.76,36.68,36.73,1117652.0,28.4635,28.4867,28.4247,28.4635,1117652.0
2017-01-03 10:30:00,36.73,36.75,36.67,36.69,664252.0,28.4635,28.479,28.417,28.4325,664252.0
2017-01-03 11:00:00,36.68,36.72,36.65,36.71,650601.0,28.4247,28.4557,28.4015,28.448,650601.0
2017-01-03 11:30:00,36.72,36.74,36.68,36.71,796678.0,28.4557,28.4712,28.4247,28.448,796678.0
2017-01-03 12:00:00,36.71,36.73,36.68,36.7,714555.0,28.448,28.4635,28.4247,28.4402,714555.0
2017-01-03 12:30:00,36.69,36.73,36.68,36.73,323201.0,28.4325,28.4635,28.4247,28.4635,323201.0
2017-01-03 13:00:00,36.73,36.74,36.7,36.74,133116.0,28.4635,28.4712,28.4402,28.4712,133116.0
2017-01-03 13:30:00,36.73,36.75,36.69,36.69,375242.0,28.4635,28.479,28.4325,28.4325,375242.0
2017-01-03 14:00:00,36.7,36.71,36.68,36.68,489893.0,28.4402,28.448,28.4247,28.4247,489893.0
2017-01-03 14:30:00,36.68,36.72,36.68,36.72,1049335.0,28.4247,28.4557,28.4247,28.4557,1049335.0
2017-01-03 15:00:00,36.72,36.74,36.71,36.73,1058143.0,28.4557,28.4712,28.448,28.4635,1058143.0
2017-01-03 15:30:00,36.73,36.78,36.72,36.77,1967873.0,28.4635,28.5022,28.4557,28.4945,1967873.0
2017-01-04 09:30:00,36.96,37.05,36.96,37.02,1292804.0,28.6417,28.7114,28.6417,28.6882,1292804.0
2017-01-04 10:00:00,37.02,37.04,36.99,37.0,569230.0,28.6882,28.7037,28.6649,28.6727,569230.0
2017-01-04 10:30:00,36.99,37.05,36.99,37.04,1117777.0,28.6649,28.7114,28.6649,28.7037,1117777.0
2017-01-04 11:00:00,37.05,37.11,37.04,37.11,223363.0,28.7114,28.7579,28.7037,28.7579,223363.0
2017-01-04 11:30:00,37.11,37.14,37.1,37.13,292595.0,28.7579,28.7812,28.7502,28.7734,292595.0
2017-01-04 12:00:00,37.14,37.15,37.12,37.15,319631.0,28.7812,28.7889,28.7657,28.7889,319631.0
2017-01-04 12:30:00,37.15,37.15,37.11,37.12,176245.0,28.7889,28.7889,28.7579,28.7657,176245.0
2017-01-04 13:00:00,37.11,37.13,37.11,37.13,416621.0,28.7579,28.7734,28.7579,28.7734,416621.0
2017-01-04 13:30:00,37.12,37.15,37.11,37.13,548790.0,28.7657,28.7889,28.7579,28.7734,548790.0
2017-01-04 14:00:00,37.12,37.18,37.11,37.13,955852.0,28.7657,28.8122,28.7579,28.7734,955852.0
2017-01-04 14:30:00,37.14,37.14,37.11,37.14,479828.0,28.7812,28.7812,28.7579,28.7812,479828.0
2017-01-04 15:00:00,37.14,37.17,37.13,37.16,618936.0,28.7812,28.8044,28.7734,28.7967,618936.0
2017-01-04 15:30:00,37.16,37.23,37.15,37.23,1225421.0,28.7967,28.8509,28.7889,28.8509,1225421.0
2017-01-05 09:30:00,37.32,37.41,37.29,37.41,461845.0,28.9207,28.9904,28.8974,28.9904,461845.0
2017-01-05 10:00:00,37.41,37.53,37.39,37.51,1002178.0,28.9904,29.0834,28.9749,29.0679,1002178.0
2017-01-05 10:30:00,37.5,37.55,37.47,37.55,336342.0,29.0602,29.0989,29.0369,29.0989,336342.0
2017-01-05 11:00:00,37.55,37.55,37.48,37.5,449285.0,29.0989,29.0989,29.0447,29.0602,449285.0
2017-01-05 11:30:00,37.5,37.53,37.48,37.52,429779.0,29.0602,29.0834,29.0447,29.0757,429779.0
2017-01-05 12:00:00,37.52,37.54,37.5,37.53,513585.0,29.0757,29.0912,29.0602,29.0834,513585.0
2017-01-05 12:30:00,37.54,37.55,37.51,37.54,222615.0,29.0912,29.0989,29.0679,29.0912,222615.0
2017-01-05 13:00:00,37.55,37.58,37.54,37.55,314053.0,29.0989,29.1222,29.0912,29.0989,314053.0
2017-01-05 13:30:00,37.56,37.56,37.53,37.55,373556.0,29.1067,29.1067,29.0834,29.0989,373556.0
2017-01-05 14:00:00,37.55,37.57,37.53,37.57,532124.0,29.0989,29.1144,29.0834,29.1144,532124.0
2017-01-05 14:30:00,37.57,37.58,37.54,37.54,525243.0,29.1144,29.1222,29.0912,29.0912,525243.0
2017-01-05 15:00:00,37.55,37.56,37.54,37.56,518395.0,29.0989,29.1067,29.0912,29.1067,518395.0
2017-01-05 15:30:00,37.55,37.57,37.53,37.54,1543187.0,29.0989,29.1144,29.0834,29.0912,1543187.0
2017-01-06 09:30:00,37.4,37.41,37.34,37.41,492835.0,28.9827,28.9904,28.9362,28.9904,492835.0
2017-01-06 10:00:00,37.4,37.44,37.39,37.39,539754.0,28.9827,29.0137,28.9749,28.9749,539754.0
2017-01-06 10:30:00,37.39,37.45,37.39,37.44,444890.0,28.9749,29.0214,28.9749,29.0137,444890.0
2017-01-06 11:00:00,37.44,37.45,37.41,37.42,891113.0,29.0137,29.0214,28.9904,28.9982,891113.0
2017-01-06 11:30:00,37.42,37.45,37.4,37.43,383165.0,28.9982,29.0214,28.9827,29.0059,383165.0
2017-01-06 12:00:00,37.43,37.43,37.38,37.4,343057.0,29.0059,29.0059,28.9672,28.9827,343057.0
2017-01-06 12:30:00,37.4,37.44,37.39,37.43,217657.0,28.9827,29.0137,28.9749,29.0059,217657.0
2017-01-06 13:00:00,37.44,37.45,37.39,37.4,596591.0,29.0137,29.0214,28.9749,28.9827,596591.0
2017-01-06 13:30:00,37.39,37.42,37.36,37.37,576701.0,28.9749,28.9982,28.9517,28.9594,576701.0
2017-01-06 14:00:00,37.37,37.4,37.36,37.38,656483.0,28.9594,28.9827,28.9517,28.9672,656483.0
2017-01-06 14:30:00,37.38,37.39,37.36,37.38,880302.0,28.9672,28.9749,28.9517,28.9672,880302.0
2017-01-06 15:00:00,37.38,37.41,37.37,37.41,998733.0,28.9672,28.9904,28.9594,28.9904,998733.0
2017-01-06 15:30:00,37.41,37.44,37.39,37.4,1057221.0,28.9904,29.0137,28.9749,28.9827,1057221.0
2017-01-09 09:30:00,37.29,37.29,37.2,37.22,825017.0,28.8974,28.8974,28.8277,28.8432,825017.0
2017-01-09 10:00:00,37.23,37.23,37.2,37.23,802667.0,28.8509,28.8509,28.8277,28.8509,802667.0
2017-01-09 10:30:00,37.23,37.29,37.22,37.29,852613.0,28.8509,28.8974,28.8432,28.8974,852613.0
2017-01-09 11:00:00,37.29,37.35,37.28,37.34,685839.0,28.8974,28.9439,28.8897,28.9362,685839.0
2017-01-09 11:30:00,37.34,37.36,37.32,37.34,346968.0,28.9362,28.9517,28.9207,28.9362,346968.0
2017-01-09 12:00:00,37.33,37.34,37.31,37.32,324904.0,28.9284,28.9362,28.9129,28.9207,324904.0
2017-01-09 12:30:00,37.33,37.36,37.32,37.36,381290.0,28.9284,28.9517,28.9207,28.9517,381290.0
2017-01-09 13:00:00,37.35,37.36,37.32,37.33,234190.0,28.9439,28.9517,28.9207,28.9284,234190.0
2017-01-09 13:30:00,37.33,37.34,37.31,37.31,410951.0,28.9284,28.9362,28.9129,28.9129,410951.0
2017-01-09 14:00:00,37.31,37.33,37.3,37.32,566529.0,28.9129,28.9284,28.9052,28.9207,566529.0
2017-01-09 14:30:00,37.32,37.33,37.29,37.33,1458969.0,28.9207,28.9284,28.8974,28.9284,1458969.0
2017-01-09 15:00:00,37.32,37.33,37.3,37.32,798986.0,28.9207,28.9284,28.9052,28.9207,798986.0
2017-01-09 15:30:00,37.32,37.33,37.31,37.32,1114069.0,28.9207,28.9284,28.9129,28.9207,1114069.0
2017-01-10 09:30:00,37.35,37.4,37.33,37.38,570884.0,28.9439,28.9827,28.9284,28.9672,570884.0
2017-01-10 10:00:00,37.38,37.39,37.35,37.38,527937.0,28.9672,28.9749,28.9439,28.9672,527937.0
2017-01-10 10:30:00,37.37,37.44,37.37,37.43,330061.0,28.9594,29.0137,28.9594,29.0059,330061.0
2017-01-10 11:00:00,37.43,37.47,37.42,37.43,335372.0,29.0059,29.0369,28.9982,29.0059,335372.0
2017-01-10 11:30:00,37.43,37.44,37.41,37.41,187683.0,29.0059,29.0137,28.9904,28.9904,187683.0
2017-01-10 12:00:00,37.42,37.42,37.4,37.41,189473.0,28.9982,28.9982,28.9827,28.9904,189473.0
2017-01-10 12:30:00,37.4,37.41,37.38,37.4,240318.0,28.9827,28.9904,28.9672,28.9827,240318.0
2017-01-10 13:00:00,37.4,37.4,37.38,37.38,237098.0,28.9827,28.9827,28.9672,28.9672,237098.0
2017-01-10 13:30:00,37.39,37.39,37.33,37.34,490981.0,28.9749,28.9749,28.9284,28.9362,490981.0
2017-01-10 14:00:00,37.34,37.35,37.33,37.34,449480.0,28.9362,28.9439,28.9284,28.9362,449480.0
2017-01-10 14:30:00,37.34,37.36,37.33,37.36,931262.0,28.9362,28.9517,28.9284,28.9517,931262.0
2017-01-10 15:00:00,37.36,37.37,37.35,37.37,633228.0,28.9517,28.9594,28.9439,28.9594,633228.0
2017-01-10 15:30:00,37.37,37.38,37.34,37.35,636053.0,28.9594,28.9672,28.9362,28.9439,636053.0
2017-01-11 09:30:00,37.3,37.38,37.3,37.38,971695.0,28.9052,28.9672,28.9052,28.9672,971695.0
2017-01-11 10:00:00,37.38,37.38,37.28,37.3,726246.0,28.9672,28.9672,28.8897,28.9052,726246.0
2017-01-11 10:30:00,37.29,37.34,37.27,37.33,545585.0,28.8974,28.9362,28.8819,28.9284,545585.0
2017-01-11 11:00:00,37.33,37.35,37.29,37.34,944180.0,28.9284,28.9439,28.8974,28.9362,944180.0
2017-01-11 11:30:00,37.34,37.46,37.32,37.43,1364993.0,28.9362,29.0292,28.9207,29.0059,1364993.0
2017-01-11 12:00:00,37.43,37.45,37.36,37.43,801523.0,29.0059,29.0214,28.9517,29.0059,801523.0
2017-01-11 12:30:00,37.43,37.49,37.41,37.48,433215.0,29.0059,29.0524,28.9904,29.0447,433215.0
2017-01-11 13:00:00,37.48,37.61,37.47,37.55,645141.0,29.0447,29.1454,29.0369,29.0989,645141.0
2017-01-11 13:30:00,37.55,37.59,37.54,37.58,870828.0,29.0989,29.1299,29.0912,29.1222,870828.0
2017-01-11 14:00:00,37.58,37.6,37.55,37.56,1007976.0,29.1222,29.1377,29.0989,29.1067,1007976.0
2017-01-11 14:30:00,37.56,37.59,37.54,37.57,510244.0,29.1067,29.1299,29.0912,29.1144,510244.0
2017-01-11 15:00:00,37.56,37.59,37.55,37.57,304798.0,29.1067,29.1299,29.0989,29.1144,304798.0
2017-01-11 15:30:00,37.58,37.61,37.57,37.61,725418.0,29.1222,29.1454,29.1144,29.1454,725418.0
2017-01-12 09:30:00,37.69,37.69,37.62,37.65,987337.0,29.2074,29.2074,29.1532,29.1764,987337.0
2017-01-12 10:00:00,37.65,37.67,37.59,37.6,1057903.0,29.1764,29.1919,29.1299,29.1377,1057903.0
2017-01-12 10:30:00,37.6,37.6,37.53,37.55,3512891.0,29.1377,29.1377,29.0834,29.0989,3512891.0
2017-01-12 11:00:00,37.54,37.56,37.5,37.55,372964.0,29.0912,29.1067,29.0602,29.0989,372964.0
2017-01-12 11:30:00,37.56,37.57,37.53,37.55,648052.0,29.1067,29.1144,29.0834,29.0989,648052.0
2017-01-12 12:00:00,37.54,37.58,37.54,37.58,503431.0,29.0912,29.1222,29.0912,29.1222,503431.0
2017-01-12 12:30:00,37.58,37.61,37.57,37.58,620389.0,29.1222,29.1454,29.1144,29.1222,620389.0
2017-01-12 13:00:00,37.59,37.61,37.57,37.59,1094693.0,29.1299,29.1454,29.1144,29.1299,1094693.0
2017-01-12 13:30:00,37.59,37.63,37.58,37.61,532673.0,29.1299,29.1609,29.1222,29.1454,532673.0
2017-01-12 14:00:00,37.62,37.63,37.6,37.62,582107.0,29.1532,29.1609,29.1377,29.1532,582107.0
2017-01-12 14:30:00,37.63,37.64,37.6,37.62,872543.0,29.1609,29.1687,29.1377,29.1532,872543.0
2017-01-12 15:00:00,37.62,37.62,37.57,37.6,689874.0,29.1532,29.1532,29.1144,29.1377,689874.0
2017-01-12 15:30:00,37.6,37.65,37.59,37.64,942190.0,29.1377,29.1764,29.1299,29.1687,942190.0
2017-01-13 09:30:00,37.68,37.72,37.64,37.64,466194.0,29.1997,29.2307,29.1687,29.1687,466194.0
2017-01-13 10:00:00,37.64,37.69,37.62,37.69,490170.0,29.1687,29.2074,29.1532,29.2074,490170.0
2017-01-13 10:30:00,37.68,37.73,37.67,37.73,271643.0,29.1997,29.2384,29.1919,29.2384,271643.0
2017-01-13 11:00:00,37.73,37.73,37.7,37.73,286007.0,29.2384,29.2384,29.2152,29.2384,286007.0
2017-01-13 11:30:00,37.73,37.76,37.72,37.75,506201.0,29.2384,29.2616,29.2307,29.2539,506201.0
2017-01-13 12:00:00,37.74,37.76,37.73,37.75,250492.0,29.2461,29.2616,29.2384,29.2539,250492.0
2017-01-13 12:30:00,37.76,37.77,37.75,37.76,142315.0,29.2616,29.2694,29.2539,29.2616,142315.0
2017-01-13 13:00:00,37.76,37.77,37.74,37.74,164804.0,29.2616,29.2694,29.2461,29.2461,164804.0
2017-01-13 13:30:00,37.75,37.75,37.72,37.74,428817.0,29.2539,29.2539,29.2307,29.2461,428817.0
2017-01-13 14:00:00,37.73,37.74,37.71,37.73,501738.0,29.2384,29.2461,29.2229,29.2384,501738.0
2017-01-13 14:30:00,37.73,37.77,37.73,37.76,686514.0,29.2384,29.2694,29.2384,29.2616,686514.0
2017-01-13 15:00:00,37.76,37.76,37.74,37.76,346160.0,29.2616,29.2616,29.2461,29.2616,346160.0
2017-01-13 15:30:00,37.76,37.79,37.75,37.78,676829.0,29.2616,29.2849,29.2539,29.2771,676829.0
2017-01-17 09:30:00,37.73,37.74,37.63,37.7,519505.0,29.2384,29.2461,29.1609,29.2152,519505.0
2017-01-17 10:00:00,37.71,37.72,37.68,37.7,1095123.0,29.2229,29.2307,29.1997,29.2152,1095123.0
2017-01-17 10:30:00,37.7,37.72,37.69,37.7,1414047.0,29.2152,29.2307,29.2074,29.2152,1414047.0
2017-01-17 11:00:00,37.7,37.71,37.64,37.65,1850430.0,29.2152,29.2229,29.1687,29.1764,1850430.0
2017-01-17 11:30:00,37.65,37.69,37.64,37.68,240185.0,29.1764,29.2074,29.1687,29.1997,240185.0
2017-01-17 12:00:00,37.68,37.69,37.66,37.68,364826.0,29.1997,29.2074,29.1842,29.1997,364826.0
2017-01-17 12:30:00,37.68,37.69,37.67,37.68,621820.0,29.1997,29.2074,29.1919,29.1997,621820.0
2017-01-17 13:00:00,37.68,37.71,37.67,37.71,204648.0,29.1997,29.2229,29.1919,29.2229,204648.0
2017-01-17 13:30:00,37.7,37.71,37.69,37.7,534562.0,29.2152,29.2229,29.2074,29.2152,534562.0
2017-01-17 14:00:00,37.7,37.72,37.67,37.68,388976.0,29.2152,29.2307,29.1919,29.1997,388976.0
2017-01-17 14:30:00,37.67,37.68,37.64,37.65,581013.0,29.1919,29.1997,29.1687,29.1764,581013.0
2017-01-17 15:00:00,37.66,37.66,37.64,37.66,445047.0,29.1842,29.1842,29.1687,29.1842,445047.0
2017-01-17 15:30:00,37.66,37.68,37.65,37.67,1229355.0,29.1842,29.1997,29.1764,29.1919,1229355.0
2017-01-18 09:30:00,37.58,37.6,37.53,37.59,532669.0,29.1222,29.1377,29.0834,29.1299,532669.0
2017-01-18 10:00:00,37.6,37.6,37.56,37.58,525393.0,29.1377,29.1377,29.1067,29.1222,525393.0
2017-01-18 10:30:00,37.58,37.61,37.57,37.59,303952.0,29.1222,29.1454,29.1144,29.1299,303952.0
2017-01-18 11:00:00,37.6,37.63,37.58,37.63,315722.0,29.1377,29.1609,29.1222,29.1609,315722.0
2017-01-18 11:30:00,37.62,37.63,37.55,37.56,364881.0,29.1532,29.1609,29.0989,29.1067,364881.0
2017-01-18 12:00:00,37.56,37.58,37.54,37.55,296721.0,29.1067,29.1222,29.0912,29.0989,296721.0
2017-01-18 12:30:00,37.55,37.56,37.53,37.53,251999.0,29.0989,29.1067,29.0834,29.0834,251999.0
2017-01-18 13:00:00,37.54,37.54,37.51,37.51,187444.0,29.0912,29.0912,29.0679,29.0679,187444.0
2017-01-18 13:30:00,37.52,37.52,37.48,37.49,306179.0,29.0757,29.0757,29.0447,29.0524,306179.0
2017-01-18 14:00:00,37.49,37.52,37.49,37.49,511303.0,29.0524,29.0757,29.0524,29.0524,511303.0
2017-01-18 14:30:00,37.5,37.5,37.46,37.5,392167.0,29.0602,29.0602,29.0292,29.0602,392167.0
2017-01-18 15:00:00,37.5,37.51,37.4,37.42,586555.0,29.0602,29.0679,28.9827,28.9982,586555.0
2017-01-18 15:30:00,37.43,37.51,37.42,37.51,1227227.0,29.0059,29.0679,28.9982,29.0679,1227227.0
2017-01-19 09:30:00,37.43,37.5,37.4,37.41,391174.0,29.0059,29.0602,28.9827,28.9904,391174.0
2017-01-19 10:00:00,37.42,37.42,37.37,37.4,494587.0,28.9982,28.9982,28.9594,28.9827,494587.0
2017-01-19 10:30:00,37.41,37.42,37.35,37.39,436293.0,28.9904,28.9982,28.9439,28.9749,436293.0
2017-01-19 11:00:00,37.37,37.44,37.36,37.43,442873.0,28.9594,29.0137,28.9517,29.0059,442873.0
2017-01-19 11:30:00,37.43,37.44,37.41,37.42,210166.0,29.0059,29.0137,28.9904,28.9982,210166.0
2017-01-19 12:00:00,37.41,37.42,37.37,37.39,395920.0,28.9904,28.9982,28.9594,28.9749,395920.0
2017-01-19 12:30:00,37.39,37.4,37.35,37.4,425354.0,28.9749,28.9827,28.9439,28.9827,425354.0
2017-01-19 13:00:00,37.39,37.42,37.37,37.4,570543.0,28.9749,28.9982,28.9594,28.9827,570543.0
2017-01-19 13:30:00,37.4,37.4,37.36,37.36,224908.0,28.9827,28.9827,28.9517,28.9517,224908.0
2017-01-19 14:00:00,37.37,37.37,37.31,37.36,525744.0,28.9594,28.9594,28.9129,28.9517,525744.0
2017-01-19 14:30:00,37.35,37.41,37.34,37.4,928711.0,28.9439,28.9904,28.9362,28.9827,928711.0
2017-01-19 15:00:00,37.41,37.43,37.39,37.43,924573.0,28.9904,29.0059,28.9749,29.0059,924573.0
2017-01-19 15:30:00,37.43,37.45,37.41,37.44,696633.0,29.0059,29.0214,28.9904,29.0137,696633.0
2017-01-20 09:30:00,37.55,37.58,37.52,37.53,393702.0,29.0989,29.1222,29.0757,29.0834,393702.0
2017-01-20 10:00:00,37.54,37.59,37.53,37.57,436152.0,29.0912,29.1299,29.0834,29.1144,436152.0
2017-01-20 10:30:00,37.57,37.58,37.55,37.58,219948.0,29.1144,29.1222,29.0989,29.1222,219948.0
2017-01-20 11:00:00,37.58,37.59,37.54,37.56,228432.0,29.1222,29.1299,29.0912,29.1067,228432.0
2017-01-20 11:30:00,37.56,37.59,37.55,37.58,356841.0,29.1067,29.1299,29.0989,29.1222,356841.0
2017-01-20 12:00:00,37.58,37.58,37.52,37.54,396555.0,29.1222,29.1222,29.0757,29.0912,396555.0
2017-01-20 12:30:00,37.55,37.55,37.49,37.52,287484.0,29.0989,29.0989,29.0524,29.0757,287484.0
2017-01-20 13:00:00,37.52,37.56,37.51,37.53,303019.0,29.0757,29.1067,29.0679,29.0834,303019.0
2017-01-20 13:30:00,37.53,37.55,37.52,37.55,412363.0,29.0834,29.0989,29.0757,29.0989,412363.0
2017-01-20 14:00:00,37.55,37.58,37.54,37.55,420115.0,29.0989,29.1222,29.0912,29.0989,420115.0
2017-01-20 14:30:00,37.55,37.58,37.54,37.57,1078763.0,29.0989,29.1222,29.0912,29.1144,1078763.0
2017-01-20 15:00:00,37.58,37.59,37.54,37.55,567994.0,29.1222,29.1299,29.0912,29.0989,567994.0
2017-01-20 15:30:00,37.55,37.62,37.54,37.62,1113812.0,29.0989,29.1532,29.0912,29.1532,1113812.0
2017-01-23 09:30:00,37.6,37.6,37.55,37.57,560905.0,29.1377,29.1377,29.0989,29.1144,560905.0
2017-01-23 10:00:00,37.57,37.6,37.54,37.55,676150.0,29.1144,29.1377,29.0912,29.0989,676150.0
2017-01-23 10:30:00,37.55,37.56,37.52,37.55,765997.0,29.0989,29.1067,29.0757,29.0989,765997.0
2017-01-23 11:00:00,37.55,37.56,37.52,37.56,448819.0,29.0989,29.1067,29.0757,29.1067,448819.0
2017-01-23 11:30:00,37.56,37.59,37.53,37.57,230220.0,29.1067,29.1299,29.0834,29.1144,230220.0
2017-01-23 12:00:00,37.56,37.56,37.53,37.55,246307.0,29.1067,29.1067,29.0834,29.0989,246307.0
2017-01-23 12:30:00,37.55,37.57,37.53,37.57,474206.0,29.0989,29.1144,29.0834,29.1144,474206.0
2017-01-23 13:00:00,37.57,37.61,37.56,37.61,387247.0,29.1144,29.1454,29.1067,29.1454,387247.0
2017-01-23 13:30:00,37.61,37.67,37.6,37.65,1134061.0,29.1454,29.1919,29.1377,29.1764,1134061.0
2017-01-23 14:00:00,37.65,37.67,37.63,37.67,549616.0,29.1764,29.1919,29.1609,29.1919,549616.0
2017-01-23 14:30:00,37.66,37.7,37.66,37.7,918793.0,29.1842,29.2152,29.1842,29.2152,918793.0
2017-01-23 15:00:00,37.69,37.7,37.66,37.69,1906279.0,29.2074,29.2152,29.1842,29.2074,1906279.0
2017-01-23 15:30:00,37.69,37.72,37.68,37.69,1181197.0,29.2074,29.2307,29.1997,29.2074,1181197.0
2017-01-24 09:30:00,37.64,37.74,37.64,37.73,748084.0,29.1687,29.2461,29.1687,29.2384,748084.0
2017-01-24 10:00:00,37.74,37.76,37.71,37.72,472513.0,29.2461,29.2616,29.2229,29.2307,472513.0
2017-01-24 10:30:00,37.72,37.72,37.67,37.72,3580278.0,29.2307,29.2307,29.1919,29.2307,3580278.0
2017-01-24 11:00:00,37.72,37.74,37.7,37.72,410014.0,29.2307,29.2461,29.2152,29.2307,410014.0
2017-01-24 11:30:00,37.73,37.75,37.71,37.75,313929.0,29.2384,29.2539,29.2229,29.2539,313929.0
2017-01-24 12:00:00,37.75,37.82,37.74,37.81,281639.0,29.2539,29.3081,29.2461,29.3004,281639.0
2017-01-24 12:30:00,37.82,37.82,37.8,37.8,156599.0,29.3081,29.3081,29.2926,29.2926,156599.0
2017-01-24 13:00:00,37.8,37.83,37.8,37.82,435523.0,29.2926,29.3159,29.2926,29.3081,435523.0
2017-01-24 13:30:00,37.83,37.86,37.81,37.84,285258.0,29.3159,29.3391,29.3004,29.3236,285258.0
2017-01-24 14:00:00,37.84,37.84,37.81,37.82,449366.0,29.3236,29.3236,29.3004,29.3081,449366.0
2017-01-24 14:30:00,37.82,37.86,37.82,37.86,532624.0,29.3081,29.3391,29.3081,29.3391,532624.0
2017-01-24 15:00:00,37.85,37.87,37.84,37.85,557531.0,29.3314,29.3469,29.3236,29.3314,557531.0
2017-01-24 15:30:00,37.84,37.86,37.84,37.85,632409.0,29.3236,29.3391,29.3236,29.3314,632409.0
2017-01-25 09:30:00,38.03,38.09,38.03,38.09,530122.0,29.4709,29.5174,29.4709,29.5174,530122.0
2017-01-25 10:00:00,38.08,38.13,38.07,38.12,504408.0,29.5096,29.5484,29.5019,29.5406,504408.0
2017-01-25 10:30:00,38.12,38.17,38.1,38.15,249407.0,29.5406,29.5794,29.5251,29.5639,249407.0
2017-01-25 11:00:00,38.16,38.16,38.1,38.13,284106.0,29.5716,29.5716,29.5251,29.5484,284106.0
2017-01-25 11:30:00,38.12,38.14,38.11,38.13,259476.0,29.5406,29.5561,29.5329,29.5484,259476.0
2017-01-25 12:00:00,38.13,38.14,38.11,38.12,228574.0,29.5484,29.5561,29.5329,29.5406,228574.0
2017-01-25 12:30:00,38.12,38.14,38.1,38.14,224771.0,29.5406,29.5561,29.5251,29.5561,224771.0
2017-01-25 13:00:00,38.13,38.17,38.13,38.15,346423.0,29.5484,29.5794,29.5484,29.5639,346423.0
2017-01-25 13:30:00,38.15,38.16,38.13,38.16,300308.0,29.5639,29.5716,29.5484,29.5716,300308.0
2017-01-25 14:00:00,38.15,38.17,38.14,38.17,522764.0,29.5639,29.5794,29.5561,29.5794,522764.0
2017-01-25 14:30:00,38.17,38.17,38.15,38.17,510190.0,29.5794,29.5794,29.5639,29.5794,510190.0
2017-01-25 15:00:00,38.17,38.23,38.16,38.22,586645.0,29.5794,29.6259,29.5716,29.6181,586645.0
2017-01-25 15:30:00,38.22,38.26,38.21,38.24,786301.0,29.6181,29.6491,29.6104,29.6336,786301.0
2017-01-26 09:30:00,38.21,38.24,38.13,38.19,641907.0,29.6104,29.6336,29.5484,29.5949,641907.0
2017-01-26 10:00:00,38.2,38.21,38.14,38.15,510564.0,29.6026,29.6104,29.5561,29.5639,510564.0
2017-01-26 10:30:00,38.15,38.15,38.08,38.09,254282.0,29.5639,29.5639,29.5096,29.5174,254282.0
2017-01-26 11:00:00,38.09,38.11,38.05,38.08,465065.0,29.5174,29.5329,29.4864,29.5096,465065.0
2017-01-26 11:30:00,38.08,38.12,38.06,38.11,274586.0,29.5096,29.5406,29.4941,29.5329,274586.0
2017-01-26 12:00:00,38.11,38.15,38.09,38.12,147753.0,29.5329,29.5639,29.5174,29.5406,147753.0
2017-01-26 12:30:00,38.12,38.13,38.09,38.13,286999.0,29.5406,29.5484,29.5174,29.5484,286999.0
2017-01-26 13:00:00,38.12,38.15,38.12,38.12,166358.0,29.5406,29.5639,29.5406,29.5406,166358.0
2017-01-26 13:30:00,38.13,38.15,38.11,38.14,260724.0,29.5484,29.5639,29.5329,29.5561,260724.0
2017-01-26 14:00:00,38.14,38.17,38.13,38.17,407784.0,29.5561,29.5794,29.5484,29.5794,407784.0
2017-01-26 14:30:00,38.17,38.18,38.16,38.16,553773.0,29.5794,29.5871,29.5716,29.5716,553773.0
2017-01-26 15:00:00,38.16,38.16,38.11,38.15,732490.0,29.5716,29.5716,29.5329,29.5639,732490.0
2017-01-26 15:30:00,38.15,38.16,38.09,38.11,1022354.0,29.5639,29.5716,29.5174,29.5329,1022354.0
2017-01-27 09:30:00,38.07,38.09,38.0,38.01,432783.0,29.5019,29.5174,29.4476,29.4554,432783.0
2017-01-27 10:00:00,38.01,38.05,38.01,38.03,547919.0,29.4554,29.4864,29.4554,29.4709,547919.0
2017-01-27 10:30:00,38.03,38.06,38.0,38.02,237162.0,29.4709,29.4941,29.4476,29.4631,237162.0
2017-01-27 11:00:00,38.01,38.03,37.99,38.01,304639.0,29.4554,29.4709,29.4399,29.4554,304639.0
2017-01-27 11:30:00,38.01,38.02,37.99,38.01,262929.0,29.4554,29.4631,29.4399,29.4554,262929.0
2017-01-27 12:00:00,38.01,38.01,37.98,38.0,329023.0,29.4554,29.4554,29.4321,29.4476,329023.0
2017-01-27 12:30:00,37.99,38.0,37.96,37.97,181032.0,29.4399,29.4476,29.4166,29.4244,181032.0
2017-01-27 13:00:00,37.97,37.99,37.95,37.99,139868.0,29.4244,29.4399,29.4089,29.4399,139868.0
2017-01-27 13:30:00,37.99,37.99,37.97,37.99,252849.0,29.4399,29.4399,29.4244,29.4399,252849.0
2017-01-27 14:00:00,37.98,38.01,37.98,38.01,314445.0,29.4321,29.4554,29.4321,29.4554,314445.0
2017-01-27 14:30:00,38.01,38.02,37.99,38.01,710076.0,29.4554,29.4631,29.4399,29.4554,710076.0
2017-01-27 15:00:00,38.01,38.02,37.98,37.99,574303.0,29.4554,29.4631,29.4321,29.4399,574303.0
2017-01-27 15:30:00,37.98,38.02,37.98,38.02,719229.0,29.4321,29.4631,29.4321,29.4631,719229.0
2017-01-30 09:30:00,37.73,37.75,37.6,37.64,503914.0,29.2384,29.2539,29.1377,29.1687,503914.0
2017-01-30 10:00:00,37.64,37.66,37.59,37.64,733357.0,29.1687,29.1842,29.1299,29.1687,733357.0
2017-01-30 10:30:00,37.64,37.67,37.61,37.62,446719.0,29.1687,29.1919,29.1454,29.1532,446719.0
2017-01-30 11:00:00,37.62,37.68,37.62,37.66,471688.0,29.1532,29.1997,29.1532,29.1842,471688.0
2017-01-30 11:30:00,37.66,37.71,37.65,37.69,200258.0,29.1842,29.2229,29.1764,29.2074,200258.0
2017-01-30 12:00:00,37.69,37.73,37.67,37.72,251478.0,29.2074,29.2384,29.1919,29.2307,251478.0
2017-01-30 12:30:00,37.72,37.73,37.68,37.69,257353.0,29.2307,29.2384,29.1997,29.2074,257353.0
2017-01-30 13:00:00,37.69,37.72,37.66,37.67,226413.0,29.2074,29.2307,29.1842,29.1919,226413.0
2017-01-30 13:30:00,37.67,37.69,37.66,37.69,570614.0,29.1919,29.2074,29.1842,29.2074,570614.0
2017-01-30 14:00:00,37.68,37.71,37.68,37.71,604513.0,29.1997,29.2229,29.1997,29.2229,604513.0
2017-01-30 14:30:00,37.7,37.72,37.69,37.71,1070328.0,29.2152,29.2307,29.2074,29.2229,1070328.0
2017-01-30 15:00:00,37.71,37.72,37.69,37.71,467993.0,29.2229,29.2307,29.2074,29.2229,467993.0
2017-01-30 15:30:00,37.7,37.78,37.7,37.77,1085395.0,29.2152,29.2771,29.2152,29.2694,1085395.0
2017-01-31 09:30:00,37.86,37.91,37.85,37.91,580236.0,29.3391,29.3779,29.3314,29.3779,580236.0
2017-01-31 10:00:00,37.91,37.92,37.81,37.86,691860.0,29.3779,29.3856,29.3004,29.3391,691860.0
2017-01-31 10:30:00,37.86,37.88,37.8,37.84,374346.0,29.3391,29.3546,29.2926,29.3236,374346.0
2017-01-31 11:00:00,37.83,37.86,37.75,37.76,312341.0,29.3159,29.3391,29.2539,29.2616,312341.0
2017-01-31 11:30:00,37.75,37.79,37.71,37.76,413691.0,29.2539,29.2849,29.2229,29.2616,413691.0
2017-01-31 12:00:00,37.76,37.8,37.75,37.76,231269.0,29.2616,29.2926,29.2539,29.2616,231269.0
2017-01-31 12:30:00,37.76,37.78,37.75,37.77,273368.0,29.2616,29.2771,29.2539,29.2694,273368.0
2017-01-31 13:00:00,37.77,37.78,37.74,37.78,225133.0,29.2694,29.2771,29.2461,29.2771,225133.0
2017-01-31 13:30:00,37.78,37.8,37.76,37.77,335915.0,29.2771,29.2926,29.2616,29.2694,335915.0
2017-01-31 14:00:00,37.77,37.85,37.76,37.85,2373155.0,29.2694,29.3314,29.2616,29.3314,2373155.0
2017-01-31 14:30:00,37.84,37.89,37.83,37.87,10942728.0,29.3236,29.3624,29.3159,29.3469,10942728.0
2017-01-31 15:00:00,37.88,37.9,37.87,37.88,1594352.0,29.3546,29.3701,29.3469,29.3546,1594352.0
2017-01-31 15:30:00,37.88,37.92,37.87,37.88,2819941.0,29.3546,29.3856,29.3469,29.3546,2819941.0
2017-02-01 09:30:00,38.1,38.11,38.04,38.05,906243.0,29.5251,29.5329,29.4786,29.4864,906243.0
2017-02-01 10:00:00,38.05,38.05,37.95,37.96,972833.0,29.4864,29.4864,29.4089,29.4166,972833.0
2017-02-01 10:30:00,37.96,37.98,37.91,37.93,563131.0,29.4166,29.4321,29.3779,29.3934,563131.0
2017-02-01 11:00:00,37.94,37.97,37.92,37.93,346077.0,29.4011,29.4244,29.3856,29.3934,346077.0
2017-02-01 11:30:00,37.93,37.95,37.91,37.94,661649.0,29.3934,29.4089,29.3779,29.4011,661649.0
2017-02-01 12:00:00,37.95,37.96,37.92,37.94,253776.0,29.4089,29.4166,29.3856,29.4011,253776.0
2017-02-01 12:30:00,37.95,37.98,37.94,37.96,274395.0,29.4089,29.4321,29.4011,29.4166,274395.0
2017-02-01 13:00:00,37.96,37.99,37.95,37.97,285629.0,29.4166,29.4399,29.4089,29.4244,285629.0
2017-02-01 13:30:00,37.98,37.98,37.92,37.95,241842.0,29.4321,29.4321,29.3856,29.4089,241842.0
2017-02-01 14:00:00,37.95,38.09,37.93,38.08,810042.0,29.4089,29.5174,29.3934,29.5096,810042.0
2017-02-01 14:30:00,38.08,38.09,38.03,38.06,654309.0,29.5096,29.5174,29.4709,29.4941,654309.0
2017-02-01 15:00:00,38.05,38.07,38.03,38.06,1463053.0,29.4864,29.5019,29.4709,29.4941,1463053.0
2017-02-01 15:30:00,38.06,38.08,38.01,38.02,815180.0,29.4941,29.5096,29.4554,29.4631,815180.0
2017-02-02 09:30:00,38.09,38.12,38.06,38.1,397624.0,29.5174,29.5406,29.4941,29.5251,397624.0
2017-02-02 10:00:00,38.11,38.11,38.08,38.09,586864.0,29.5329,29.5329,29.5096,29.5174,586864.0
2017-02-02 10:30:00,38.09,38.11,38.05,38.1,965561.0,29.5174,29.5329,29.4864,29.5251,965561.0
2017-02-02 11:00:00,38.1,38.13,38.06,38.06,1784815.0,29.5251,29.5484,29.4941,29.4941,1784815.0
2017-02-02 11:30:00,38.07,38.07,37.99,37.99,399381.0,29.5019,29.5019,29.4399,29.4399,399381.0
2017-02-02 12:00:00,37.99,38.01,37.98,38.0,311191.0,29.4399,29.4554,29.4321,29.4476,311191.0
2017-02-02 12:30:00,38.0,38.04,38.0,38.04,214895.0,29.4476,29.4786,29.4476,29.4786,214895.0
2017-02-02 13:00:00,38.04,38.05,38.02,38.02,336202.0,29.4786,29.4864,29.4631,29.4631,336202.0
2017-02-02 13:30:00,38.02,38.06,38.02,38.04,404261.0,29.4631,29.4941,29.4631,29.4786,404261.0
2017-02-02 14:00:00,38.04,38.04,37.98,37.98,660847.0,29.4786,29.4786,29.4321,29.4321,660847.0
2017-02-02 14:30:00,37.98,38.0,37.96,38.0,683264.0,29.4321,29.4476,29.4166,29.4476,683264.0
2017-02-02 15:00:00,37.99,38.04,37.98,38.04,449757.0,29.4399,29.4786,29.4321,29.4786,449757.0
2017-02-02 15:30:00,38.04,38.07,38.03,38.07,986613.0,29.4786,29.5019,29.4709,29.5019,986613.0
2017-02-03 09:30:00,38.15,38.16,38.09,38.11,581437.0,29.5639,29.5716,29.5174,29.5329,581437.0
2017-02-03 10:00:00,38.11,38.25,38.11,38.23,457921.0,29.5329,29.6414,29.5329,29.6259,457921.0
2017-02-03 10:30:00,38.23,38.26,38.22,38.24,382117.0,29.6259,29.6491,29.6181,29.6336,382117.0
2017-02-03 11:00:00,38.24,38.26,38.22,38.23,477304.0,29.6336,29.6491,29.6181,29.6259,477304.0
2017-02-03 11:30:00,38.23,38.23,38.2,38.23,351179.0,29.6259,29.6259,29.6026,29.6259,351179.0
2017-02-03 12:00:00,38.23,38.26,38.22,38.24,298615.0,29.6259,29.6491,29.6181,29.6336,298615.0
2017-02-03 12:30:00,38.25,38.26,38.24,38.24,256283.0,29.6414,29.6491,29.6336,29.6336,256283.0
2017-02-03 13:00:00,38.24,38.25,38.22,38.23,229523.0,29.6336,29.6414,29.6181,29.6259,229523.0
2017-02-03 13:30:00,38.23,38.23,38.18,38.19,299802.0,29.6259,29.6259,29.5871,29.5949,299802.0
2017-02-03 14:00:00,38.19,38.19,38.16,38.18,415639.0,29.5949,29.5949,29.5716,29.5871,415639.0
2017-02-03 14:30:00,38.18,38.2,38.16,38.19,446938.0,29.5871,29.6026,29.5716,29.5949,446938.0
2017-02-03 15:00:00,38.19,38.2,38.18,38.2,452707.0,29.5949,29.6026,29.5871,29.6026,452707.0
2017-02-03 15:30:00,38.2,38.23,38.19,38.23,1457771.0,29.6026,29.6259,29.5949,29.6259,1457771.0
2017-02-06 09:30:00,37.88,37.92,37.85,37.91,651945.0,29.3546,29.3856,29.3314,29.3779,651945.0
2017-02-06 10:00:00,37.91,37.92,37.85,37.89,632313.0,29.3779,29.3856,29.3314,29.3624,632313.0
2017-02-06 10:30:00,37.89,37.89,37.84,37.86,379004.0,29.3624,29.3624,29.3236,29.3391,379004.0
2017-02-06 11:00:00,37.85,37.91,37.85,37.88,331823.0,29.3314,29.3779,29.3314,29.3546,331823.0
2017-02-06 11:30:00,37.89,37.89,37.85,37.85,297867.0,29.3624,29.3624,29.3314,29.3314,297867.0
2017-02-06 12:00:00,37.86,37.86,37.84,37.86,1028493.0,29.3391,29.3391,29.3236,29.3391,1028493.0
2017-02-06 12:30:00,37.86,37.87,37.84,37.86,1151034.0,29.3391,29.3469,29.3236,29.3391,1151034.0
2017-02-06 13:00:00,37.86,37.86,37.82,37.84,701677.0,29.3391,29.3391,29.3081,29.3236,701677.0
2017-02-06 13:30:00,37.83,37.89,37.82,37.89,1391984.0,29.3159,29.3624,29.3081,29.3624,1391984.0
2017-02-06 14:00:00,37.89,37.92,37.88,37.91,747190.0,29.3624,29.3856,29.3546,29.3779,747190.0
2017-02-06 14:30:00,37.92,37.93,37.89,37.9,808390.0,29.3856,29.3934,29.3624,29.3701,808390.0
2017-02-06 15:00:00,37.91,37.93,37.9,37.93,318831.0,29.3779,29.3934,29.3701,29.3934,318831.0
2017-02-06 15:30:00,37.93,37.96,37.92,37.96,728696.0,29.3934,29.4166,29.3856,29.4166,728696.0
2017-02-07 09:30:00,37.88,37.89,37.85,37.87,384406.0,29.3546,29.3624,29.3314,29.3469,384406.0
2017-02-07 10:00:00,37.87,37.89,37.84,37.88,796796.0,29.3469,29.3624,29.3236,29.3546,796796.0
2017-02-07 10:30:00,37.88,37.9,37.86,37.89,380168.0,29.3546,29.3701,29.3391,29.3624,380168.0
2017-02-07 11:00:00,37.89,37.91,37.86,37.87,3446963.0,29.3624,29.3779,29.3391,29.3469,3446963.0
2017-02-07 11:30:00,37.87,37.91,37.86,37.89,441053.0,29.3469,29.3779,29.3391,29.3624,441053.0
2017-02-07 12:00:00,37.89,37.92,37.88,37.89,407688.0,29.3624,29.3856,29.3546,29.3624,407688.0
2017-02-07 12:30:00,37.89,37.9,37.85,37.85,411900.0,29.3624,29.3701,29.3314,29.3314,411900.0
2017-02-07 13:00:00,37.85,37.92,37.85,37.91,1379803.0,29.3314,29.3856,29.3314,29.3779,1379803.0
2017-02-07 13:30:00,37.9,37.92,37.89,37.91,369705.0,29.3701,29.3856,29.3624,29.3779,369705.0
2017-02-07 14:00:00,37.91,37.91,37.88,37.89,446418.0,29.3779,29.3779,29.3546,29.3624,446418.0
2017-02-07 14:30:00,37.89,37.91,37.88,37.91,458792.0,29.3624,29.3779,29.3546,29.3779,458792.0
2017-02-07 15:00:00,37.91,37.93,37.9,37.91,614830.0,29.3779,29.3934,29.3701,29.3779,614830.0
2017-02-07 15:30:00,37.91,37.92,37.88,37.92,679251.0,29.3779,29.3856,29.3546,29.3856,679251.0
2017-02-08 09:30:00,37.91,37.91,37.83,37.85,373126.0,29.3779,29.3779,29.3159,29.3314,373126.0
2017-02-08 10:00:00,37.85,37.88,37.83,37.87,550688.0,29.3314,29.3546,29.3159,29.3469,550688.0
2017-02-08 10:30:00,37.87,37.96,37.85,37.95,389840.0,29.3469,29.4166,29.3314,29.4089,389840.0
2017-02-08 11:00:00,37.95,38.0,37.95,37.98,368972.0,29.4089,29.4476,29.4089,29.4321,368972.0
2017-02-08 11:30:00,37.98,37.99,37.94,37.97,276311.0,29.4321,29.4399,29.4011,29.4244,276311.0
2017-02-08 12:00:00,37.97,38.0,37.97,37.98,299862.0,29.4244,29.4476,29.4244,29.4321,299862.0
2017-02-08 12:30:00,37.99,37.99,37.97,37.98,205565.0,29.4399,29.4399,29.4244,29.4321,205565.0
2017-02-08 13:00:00,37.98,37.98,37.94,37.95,207705.0,29.4321,29.4321,29.4011,29.4089,207705.0
2017-02-08 13:30:00,37.95,37.98,37.94,37.97,547837.0,29.4089,29.4321,29.4011,29.4244,547837.0
2017-02-08 14:00:00,37.97,37.99,37.96,37.97,512061.0,29.4244,29.4399,29.4166,29.4244,512061.0
2017-02-08 14:30:00,37.98,37.99,37.97,37.98,492475.0,29.4321,29.4399,29.4244,29.4321,492475.0
2017-02-08 15:00:00,37.99,38.01,37.96,38.0,566718.0,29.4399,29.4554,29.4166,29.4476,566718.0
2017-02-08 15:30:00,38.0,38.01,37.98,37.99,772981.0,29.4476,29.4554,29.4321,29.4399,772981.0
2017-02-09 09:30:00,38.05,38.08,38.0,38.02,503791.0,29.4864,29.5096,29.4476,29.4631,503791.0
2017-02-09 10:00:00,38.02,38.06,37.99,38.06,703701.0,29.4631,29.4941,29.4399,29.4941,703701.0
2017-02-09 10:30:00,38.05,38.1,38.02,38.08,481515.0,29.4864,29.5251,29.4631,29.5096,481515.0
2017-02-09 11:00:00,38.09,38.15,38.05,38.13,433502.0,29.5174,29.5639,29.4864,29.5484,433502.0
2017-02-09 11:30:00,38.13,38.13,38.05,38.06,393248.0,29.5484,29.5484,29.4864,29.4941,393248.0
2017-02-09 12:00:00,38.06,38.11,38.06,38.09,218912.0,29.4941,29.5329,29.4941,29.5174,218912.0
2017-02-09 12:30:00,38.1,38.12,38.08,38.1,292001.0,29.5251,29.5406,29.5096,29.5251,292001.0
2017-02-09 13:00:00,38.09,38.12,38.09,38.11,367083.0,29.5174,29.5406,29.5174,29.5329,367083.0
2017-02-09 13:30:00,38.11,38.12,38.09,38.12,320734.0,29.5329,29.5406,29.5174,29.5406,320734.0
2017-02-09 14:00:00,38.11,38.13,38.1,38.13,426377.0,29.5329,29.5484,29.5251,29.5484,426377.0
2017-02-09 14:30:00,38.12,38.14,38.11,38.12,454378.0,29.5406,29.5561,29.5329,29.5406,454378.0
2017-02-09 15:00:00,38.12,38.14,38.1,38.12,469672.0,29.5406,29.5561,29.5251,29.5406,469672.0
2017-02-09 15:30:00,38.12,38.13,38.1,38.11,910281.0,29.5406,29.5484,29.5251,29.5329,910281.0
2017-02-10 09:30:00,38.12,38.19,38.1,38.15,378174.0,29.5406,29.5949,29.5251,29.5639,378174.0
2017-02-10 10:00:00,38.15,38.18,38.14,38.17,391557.0,29.5639,29.5871,29.5561,29.5794,391557.0
2017-02-10 10:30:00,38.17,38.2,38.16,38.19,273730.0,29.5794,29.6026,29.5716,29.5949,273730.0
2017-02-10 11:00:00,38.19,38.24,38.17,38.24,329697.0,29.5949,29.6336,29.5794,29.6336,329697.0
2017-02-10 11:30:00,38.23,38.28,38.23,38.27,284414.0,29.6259,29.6646,29.6259,29.6569,284414.0
2017-02-10 12:00:00,38.27,38.28,38.25,38.26,236551.0,29.6569,29.6646,29.6414,29.6491,236551.0
2017-02-10 12:30:00,38.27,38.27,38.24,38.25,276720.0,29.6569,29.6569,29.6336,29.6414,276720.0
2017-02-10 13:00:00,38.25,38.27,38.24,38.27,236260.0,29.6414,29.6569,29.6336,29.6569,236260.0
2017-02-10 13:30:00,38.27,38.29,38.25,38.26,431866.0,29.6569,29.6724,29.6414,29.6491,431866.0
2017-02-10 14:00:00,38.25,38.27,38.24,38.25,540280.0,29.6414,29.6569,29.6336,29.6414,540280.0
2017-02-10 14:30:00,38.25,38.26,38.23,38.25,371744.0,29.6414,29.6491,29.6259,29.6414,371744.0
2017-02-10 15:00:00,38.25,38.25,38.23,38.25,464455.0,29.6414,29.6414,29.6259,29.6414,464455.0
2017-02-10 15:30:00,38.25,38.28,38.24,38.26,668651.0,29.6414,29.6646,29.6336,29.6491,668651.0
2017-02-13 09:30:00,38.41,38.42,38.37,38.39,491082.0,29.7654,29.7731,29.7344,29.7499,491082.0
2017-02-13 10:00:00,38.38,38.41,38.37,38.4,521334.0,29.7421,29.7654,29.7344,29.7576,521334.0
2017-02-13 10:30:00,38.4,38.4,38.36,38.39,292747.0,29.7576,29.7576,29.7266,29.7499,292747.0
2017-02-13 11:00:00,38.4,38.41,38.38,38.39,265704.0,29.7576,29.7654,29.7421,29.7499,265704.0
2017-02-13 11:30:00,38.4,38.4,38.33,38.37,337692.0,29.7576,29.7576,29.7034,29.7344,337692.0
2017-02-13 12:00:00,38.37,38.39,38.36,38.37,406113.0,29.7344,29.7499,29.7266,29.7344,406113.0
2017-02-13 12:30:00,38.38,38.41,38.37,38.4,279024.0,29.7421,29.7654,29.7344,29.7576,279024.0
2017-02-13 13:00:00,38.4,38.43,38.39,38.42,560321.0,29.7576,29.7809,29.7499,29.7731,560321.0
2017-02-13 13:30:00,38.43,38.45,38.42,38.44,424443.0,29.7809,29.7964,29.7731,29.7886,424443.0
2017-02-13 14:00:00,38.45,38.46,38.43,38.45,419282.0,29.7964,29.8041,29.7809,29.7964,419282.0
2017-02-13 14:30:00,38.45,38.45,38.42,38.43,409994.0,29.7964,29.7964,29.7731,29.7809,409994.0
2017-02-13 15:00:00,38.42,38.44,38.42,38.42,302142.0,29.7731,29.7886,29.7731,29.7731,302142.0
2017-02-13 15:30:00,38.43,38.43,38.39,38.4,619653.0,29.7809,29.7809,29.7499,29.7576,619653.0
2017-02-14 09:30:00,38.34,38.34,38.31,38.32,427260.0,29.7111,29.7111,29.6879,29.6956,427260.0
2017-02-14 10:00:00,38.33,38.33,38.22,38.25,586093.0,29.7034,29.7034,29.6181,29.6414,586093.0
2017-02-14 10:30:00,38.25,38.25,38.15,38.19,332877.0,29.6414,29.6414,29.5639,29.5949,332877.0
2017-02-14 11:00:00,38.19,38.25,38.17,38.25,430492.0,29.5949,29.6414,29.5794,29.6414,430492.0
2017-02-14 11:30:00,38.24,38.25,38.22,38.23,490682.0,29.6336,29.6414,29.6181,29.6259,490682.0
2017-02-14 12:00:00,38.23,38.24,38.22,38.23,312832.0,29.6259,29.6336,29.6181,29.6259,312832.0
2017-02-14 12:30:00,38.22,38.31,38.22,38.3,359722.0,29.6181,29.6879,29.6181,29.6801,359722.0
2017-02-14 13:00:00,38.3,38.33,38.28,38.32,426177.0,29.6801,29.7034,29.6646,29.6956,426177.0
2017-02-14 13:30:00,38.33,38.36,38.32,38.35,1172336.0,29.7034,29.7266,29.6956,29.7189,1172336.0
2017-02-14 14:00:00,38.36,38.38,38.34,38.35,870156.0,29.7266,29.7421,29.7111,29.7189,870156.0
2017-02-14 14:30:00,38.35,38.36,38.33,38.33,397184.0,29.7189,29.7266,29.7034,29.7034,397184.0
2017-02-14 15:00:00,38.33,38.36,38.33,38.35,347705.0,29.7034,29.7266,29.7034,29.7189,347705.0
2017-02-14 15:30:00,38.35,38.38,38.34,38.37,488924.0,29.7189,29.7421,29.7111,29.7344,488924.0
2017-02-15 09:30:00,38.24,38.31,38.21,38.3,490594.0,29.6336,29.6879,29.6104,29.6801,490594.0
2017-02-15 10:00:00,38.3,38.38,38.3,38.36,637909.0,29.6801,29.7421,29.6801,29.7266,637909.0
2017-02-15 10:30:00,38.36,38.39,38.34,38.39,476361.0,29.7266,29.7499,29.7111,29.7499,476361.0
2017-02-15 11:00:00,38.39,38.46,38.38,38.46,413122.0,29.7499,29.8041,29.7421,29.8041,413122.0
2017-02-15 11:30:00,38.46,38.47,38.41,38.42,316761.0,29.8041,29.8119,29.7654,29.7731,316761.0
2017-02-15 12:00:00,38.42,38.45,38.4,38.45,196969.0,29.7731,29.7964,29.7576,29.7964,196969.0
2017-02-15 12:30:00,38.45,38.45,38.43,38.44,319211.0,29.7964,29.7964,29.7809,29.7886,319211.0
2017-02-15 13:00:00,38.44,38.45,38.41,38.44,390702.0,29.7886,29.7964,29.7654,29.7886,390702.0
2017-02-15 13:30:00,38.44,38.48,38.43,38.46,478249.0,29.7886,29.8196,29.7809,29.8041,478249.0
2017-02-15 14:00:00,38.47,38.47,38.45,38.47,409483.0,29.8119,29.8119,29.7964,29.8119,409483.0
2017-02-15 14:30:00,38.47,38.49,38.46,38.49,558664.0,29.8119,29.8274,29.8041,29.8274,558664.0
2017-02-15 15:00:00,38.48,38.52,38.48,38.51,544798.0,29.8196,29.8506,29.8196,29.8429,544798.0
2017-02-15 15:30:00,38.51,38.53,38.51,38.53,843909.0,29.8429,29.8584,29.8429,29.8584,843909.0
2017-02-16 09:30:00,38.53,38.57,38.51,38.54,453240.0,29.8584,29.8893,29.8429,29.8661,453240.0
2017-02-16 10:00:00,38.54,38.56,38.52,38.55,751027.0,29.8661,29.8816,29.8506,29.8738,751027.0
2017-02-16 10:30:00,38.55,38.58,38.52,38.53,484243.0,29.8738,29.8971,29.8506,29.8584,484243.0
2017-02-16 11:00:00,38.53,38.55,38.49,38.52,569173.0,29.8584,29.8738,29.8274,29.8506,569173.0
2017-02-16 11:30:00,38.52,38.54,38.5,38.53,556065.0,29.8506,29.8661,29.8351,29.8584,556065.0
2017-02-16 12:00:00,38.53,38.53,38.51,38.52,458018.0,29.8584,29.8584,29.8429,29.8506,458018.0
2017-02-16 12:30:00,38.53,38.56,38.51,38.54,349623.0,29.8584,29.8816,29.8429,29.8661,349623.0
2017-02-16 13:00:00,38.54,38.55,38.52,38.55,356254.0,29.8661,29.8738,29.8506,29.8738,356254.0
2017-02-16 13:30:00,38.55,38.56,38.53,38.54,311645.0,29.8738,29.8816,29.8584,29.8661,311645.0
2017-02-16 14:00:00,38.55,38.56,38.53,38.55,403139.0,29.8738,29.8816,29.8584,29.8738,403139.0
2017-02-16 14:30:00,38.55,38.58,38.55,38.58,510230.0,29.8738,29.8971,29.8738,29.8971,510230.0
2017-02-16 15:00:00,38.57,38.59,38.56,38.58,788091.0,29.8893,29.9048,29.8816,29.8971,788091.0
2017-02-16 15:30:00,38.57,38.6,38.56,38.59,982813.0,29.8893,29.9126,29.8816,29.9048,982813.0
2017-02-17 09:30:00,38.39,38.4,38.36,38.39,625315.0,29.7499,29.7576,29.7266,29.7499,625315.0
2017-02-17 10:00:00,38.4,38.42,38.35,38.37,677974.0,29.7576,29.7731,29.7189,29.7344,677974.0
2017-02-17 10:30:00,38.37,38.4,38.35,38.38,634694.0,29.7344,29.7576,29.7189,29.7421,634694.0
2017-02-17 11:00:00,38.38,38.4,38.35,38.37,604608.0,29.7421,29.7576,29.7189,29.7344,604608.0
2017-02-17 11:30:00,38.37,38.42,38.37,38.39,439386.0,29.7344,29.7731,29.7344,29.7499,439386.0
2017-02-17 12:00:00,38.4,38.43,38.39,38.41,214600.0,29.7576,29.7809,29.7499,29.7654,214600.0
2017-02-17 12:30:00,38.42,38.44,38.41,38.44,408326.0,29.7731,29.7886,29.7654,29.7886,408326.0
2017-02-17 13:00:00,38.44,38.44,38.41,38.43,368160.0,29.7886,29.7886,29.7654,29.7809,368160.0
2017-02-17 13:30:00,38.43,38.45,38.42,38.43,225530.0,29.7809,29.7964,29.7731,29.7809,225530.0
2017-02-17 14:00:00,38.44,38.46,38.43,38.46,315396.0,29.7886,29.8041,29.7809,29.8041,315396.0
2017-02-17 14:30:00,38.45,38.48,38.44,38.45,547060.0,29.7964,29.8196,29.7886,29.7964,547060.0
2017-02-17 15:00:00,38.45,38.47,38.44,38.47,414933.0,29.7964,29.8119,29.7886,29.8119,414933.0
2017-02-17 15:30:00,38.47,38.49,38.46,38.47,1264181.0,29.8119,29.8274,29.8041,29.8119,1264181.0
2017-02-21 09:30:00,38.48,38.57,38.47,38.55,475068.0,29.8196,29.8893,29.8119,29.8738,475068.0
2017-02-21 10:00:00,38.56,38.59,38.55,38.57,867207.0,29.8816,29.9048,29.8738,29.8893,867207.0
2017-02-21 10:30:00,38.56,38.61,38.56,38.59,335332.0,29.8816,29.9203,29.8816,29.9048,335332.0
2017-02-21 11:00:00,38.59,38.59,38.54,38.56,247325.0,29.9048,29.9048,29.8661,29.8816,247325.0
2017-02-21 11:30:00,38.56,38.58,38.54,38.57,385452.0,29.8816,29.8971,29.8661,29.8893,385452.0
2017-02-21 12:00:00,38.57,38.59,38.56,38.59,217727.0,29.8893,29.9048,29.8816,29.9048,217727.0
2017-02-21 12:30:00,38.59,38.59,38.56,38.58,306698.0,29.9048,29.9048,29.8816,29.8971,306698.0
2017-02-21 13:00:00,38.58,38.59,38.55,38.58,176186.0,29.8971,29.9048,29.8738,29.8971,176186.0
2017-02-21 13:30:00,38.57,38.58,38.54,38.55,159827.0,29.8893,29.8971,29.8661,29.8738,159827.0
2017-02-21 14:00:00,38.55,38.6,38.55,38.58,337342.0,29.8738,29.9126,29.8738,29.8971,337342.0
2017-02-21 14:30:00,38.59,38.61,38.58,38.61,407892.0,29.9048,29.9203,29.8971,29.9203,407892.0
2017-02-21 15:00:00,38.6,38.62,38.59,38.61,545277.0,29.9126,29.9281,29.9048,29.9203,545277.0
2017-02-21 15:30:00,38.61,38.64,38.6,38.63,584635.0,29.9203,29.9436,29.9126,29.9358,584635.0
2017-02-22 09:30:00,38.48,38.49,38.44,38.45,463988.0,29.8196,29.8274,29.7886,29.7964,463988.0
2017-02-22 10:00:00,38.45,38.49,38.45,38.47,716040.0,29.7964,29.8274,29.7964,29.8119,716040.0
2017-02-22 10:30:00,38.47,38.59,38.46,38.55,2020142.0,29.8119,29.9048,29.8041,29.8738,2020142.0
2017-02-22 11:00:00,38.55,38.55,38.51,38.54,410233.0,29.8738,29.8738,29.8429,29.8661,410233.0
2017-02-22 11:30:00,38.53,38.55,38.52,38.54,489644.0,29.8584,29.8738,29.8506,29.8661,489644.0
2017-02-22 12:00:00,38.53,38.56,38.52,38.54,337744.0,29.8584,29.8816,29.8506,29.8661,337744.0
2017-02-22 12:30:00,38.54,38.55,38.53,38.55,329736.0,29.8661,29.8738,29.8584,29.8738,329736.0
2017-02-22 13:00:00,38.55,38.55,38.52,38.53,335209.0,29.8738,29.8738,29.8506,29.8584,335209.0
2017-02-22 13:30:00,38.53,38.55,38.52,38.55,335077.0,29.8584,29.8738,29.8506,29.8738,335077.0
2017-02-22 14:00:00,38.54,38.63,38.51,38.62,515588.0,29.8661,29.9358,29.8429,29.9281,515588.0
2017-02-22 14:30:00,38.62,38.63,38.59,38.62,675108.0,29.9281,29.9358,29.9048,29.9281,675108.0
2017-02-22 15:00:00,38.62,38.63,38.6,38.63,664831.0,29.9281,29.9358,29.9126,29.9358,664831.0
2017-02-22 15:30:00,38.62,38.64,38.61,38.62,597744.0,29.9281,29.9436,29.9203,29.9281,597744.0
2017-02-23 09:30:00,38.76,38.79,38.75,38.76,509244.0,30.0366,30.0598,30.0288,30.0366,509244.0
2017-02-23 10:00:00,38.76,38.77,38.69,38.7,774801.0,30.0366,30.0443,29.9823,29.9901,774801.0
2017-02-23 10:30:00,38.69,38.74,38.69,38.72,490101.0,29.9823,30.0211,29.9823,30.0056,490101.0
2017-02-23 11:00:00,38.72,38.73,38.61,38.64,693244.0,30.0056,30.0133,29.9203,29.9436,693244.0
2017-02-23 11:30:00,38.63,38.71,38.63,38.68,1385782.0,29.9358,29.9978,29.9358,29.9746,1385782.0
2017-02-23 12:00:00,38.68,38.74,38.67,38.72,385511.0,29.9746,30.0211,29.9668,30.0056,385511.0
2017-02-23 12:30:00,38.72,38.74,38.69,38.69,390491.0,30.0056,30.0211,29.9823,29.9823,390491.0
2017-02-23 13:00:00,38.7,38.7,38.68,38.69,385737.0,29.9901,29.9901,29.9746,29.9823,385737.0
2017-02-23 13:30:00,38.68,38.7,38.67,38.68,486049.0,29.9746,29.9901,29.9668,29.9746,486049.0
2017-02-23 14:00:00,38.69,38.71,38.68,38.71,554156.0,29.9823,29.9978,29.9746,29.9978,554156.0
2017-02-23 14:30:00,38.71,38.72,38.7,38.72,449890.0,29.9978,30.0056,29.9901,30.0056,449890.0
2017-02-23 15:00:00,38.71,38.73,38.7,38.7,552411.0,29.9978,30.0133,29.9901,29.9901,552411.0
2017-02-23 15:30:00,38.7,38.71,38.66,38.68,1111137.0,29.9901,29.9978,29.9591,29.9746,1111137.0
2017-02-24 09:30:00,38.29,38.36,38.26,38.36,698584.0,29.6724,29.7266,29.6491,29.7266,698584.0
2017-02-24 10:00:00,38.36,38.37,38.29,38.32,938473.0,29.7266,29.7344,29.6724,29.6956,938473.0
2017-02-24 10:30:00,38.32,38.36,38.3,38.32,468984.0,29.6956,29.7266,29.6801,29.6956,468984.0
2017-02-24 11:00:00,38.32,38.38,38.32,38.38,431890.0,29.6956,29.7421,29.6956,29.7421,431890.0
2017-02-24 11:30:00,38.37,38.38,38.33,38.34,317471.0,29.7344,29.7421,29.7034,29.7111,317471.0
2017-02-24 12:00:00,38.34,38.41,38.33,38.41,264182.0,29.7111,29.7654,29.7034,29.7654,264182.0
2017-02-24 12:30:00,38.4,38.41,38.34,38.36,383754.0,29.7576,29.7654,29.7111,29.7266,383754.0
2017-02-24 13:00:00,38.35,38.36,38.31,38.32,247849.0,29.7189,29.7266,29.6879,29.6956,247849.0
2017-02-24 13:30:00,38.33,38.33,38.31,38.32,255513.0,29.7034,29.7034,29.6879,29.6956,255513.0
2017-02-24 14:00:00,38.33,38.33,38.3,38.31,384922.0,29.7034,29.7034,29.6801,29.6879,384922.0
2017-02-24 14:30:00,38.31,38.32,38.29,38.3,338905.0,29.6879,29.6956,29.6724,29.6801,338905.0
2017-02-24 15:00:00,38.31,38.32,38.29,38.3,458749.0,29.6879,29.6956,29.6724,29.6801,458749.0
2017-02-24 15:30:00,38.3,38.38,38.3,38.36,634750.0,29.6801,29.7421,29.6801,29.7266,634750.0
2017-02-27 09:30:00,38.28,38.31,38.24,38.3,342032.0,29.6646,29.6879,29.6336,29.6801,342032.0
2017-02-27 10:00:00,38.3,38.35,38.28,38.35,522632.0,29.6801,29.7189,29.6646,29.7189,522632.0
2017-02-27 10:30:00,38.35,38.37,38.32,38.37,255180.0,29.7189,29.7344,29.6956,29.7344,255180.0
2017-02-27 11:00:00,38.37,38.39,38.35,38.38,294683.0,29.7344,29.7499,29.7189,29.7421,294683.0
2017-02-27 11:30:00,38.37,38.39,38.35,38.37,213211.0,29.7344,29.7499,29.7189,29.7344,213211.0
2017-02-27 12:00:00,38.36,38.39,38.36,38.37,231267.0,29.7266,29.7499,29.7266,29.7344,231267.0
2017-02-27 12:30:00,38.38,38.39,38.34,38.34,204683.0,29.7421,29.7499,29.7111,29.7111,204683.0
2017-02-27 13:00:00,38.34,38.36,38.33,38.34,273963.0,29.7111,29.7266,29.7034,29.7111,273963.0
2017-02-27 13:30:00,38.33,38.35,38.32,38.34,362239.0,29.7034,29.7189,29.6956,29.7111,362239.0
2017-02-27 14:00:00,38.34,38.34,38.31,38.32,400101.0,29.7111,29.7111,29.6879,29.6956,400101.0
2017-02-27 14:30:00,38.32,38.34,38.32,38.34,239497.0,29.6956,29.7111,29.6956,29.7111,239497.0
2017-02-27 15:00:00,38.33,38.35,38.33,38.34,530818.0,29.7034,29.7189,29.7034,29.7111,530818.0
2017-02-27 15:30:00,38.34,38.37,38.33,38.37,1027662.0,29.7111,29.7344,29.7034,29.7344,1027662.0
2017-02-28 09:30:00,38.34,38.34,38.31,38.34,492361.0,29.7111,29.7111,29.6879,29.7111,492361.0
2017-02-28 10:00:00,38.34,38.41,38.33,38.4,590606.0,29.7111,29.7654,29.7034,29.7576,590606.0
2017-02-28 10:30:00,38.4,38.43,38.36,38.43,453027.0,29.7576,29.7809,29.7266,29.7809,453027.0
2017-02-28 11:00:00,38.43,38.43,38.37,38.4,458458.0,29.7809,29.7809,29.7344,29.7576,458458.0
2017-02-28 11:30:00,38.4,38.41,38.35,38.38,359480.0,29.7576,29.7654,29.7189,29.7421,359480.0
2017-02-28 12:00:00,38.37,38.38,38.31,38.31,172347.0,29.7344,29.7421,29.6879,29.6879,172347.0
2017-02-28 12:30:00,38.32,38.33,38.31,38.31,159394.0,29.6956,29.7034,29.6879,29.6879,159394.0
2017-02-28 13:00:00,38.31,38.34,38.31,38.32,663583.0,29.6879,29.7111,29.6879,29.6956,663583.0
2017-02-28 13:30:00,38.32,38.33,38.3,38.33,502299.0,29.6956,29.7034,29.6801,29.7034,502299.0
2017-02-28 14:00:00,38.32,38.33,38.28,38.3,461516.0,29.6956,29.7034,29.6646,29.6801,461516.0
2017-02-28 14:30:00,38.3,38.3,38.27,38.28,527214.0,29.6801,29.6801,29.6569,29.6646,527214.0
2017-02-28 15:00:00,38.27,38.29,38.26,38.27,1692210.0,29.6569,29.6724,29.6491,29.6569,1692210.0
2017-02-28 15:30:00,38.26,38.29,38.23,38.27,1342287.0,29.6491,29.6724,29.6259,29.6569,1342287.0
2017-03-01 09:30:00,38.49,38.56,38.49,38.56,347123.0,29.8274,29.8816,29.8274,29.8816,347123.0
2017-03-01 10:00:00,38.57,38.6,38.53,38.59,666254.0,29.8893,29.9126,29.8584,29.9048,666254.0
2017-03-01 10:30:00,38.6,38.62,38.58,38.62,389218.0,29.9126,29.9281,29.8971,29.9281,389218.0
2017-03-01 11:00:00,38.62,38.67,38.6,38.65,633863.0,29.9281,29.9668,29.9126,29.9513,633863.0
2017-03-01 11:30:00,38.66,38.7,38.64,38.67,401039.0,29.9591,29.9901,29.9436,29.9668,401039.0
2017-03-01 12:00:00,38.66,38.74,38.66,38.72,689745.0,29.9591,30.0211,29.9591,30.0056,689745.0
2017-03-01 12:30:00,38.71,38.72,38.69,38.7,329537.0,29.9978,30.0056,29.9823,29.9901,329537.0
2017-03-01 13:00:00,38.69,38.72,38.69,38.71,333713.0,29.9823,30.0056,29.9823,29.9978,333713.0
2017-03-01 13:30:00,38.72,38.74,38.71,38.73,518600.0,30.0056,30.0211,29.9978,30.0133,518600.0
2017-03-01 14:00:00,38.73,38.75,38.7,38.73,746133.0,30.0133,30.0288,29.9901,30.0133,746133.0
2017-03-01 14:30:00,38.73,38.74,38.72,38.73,851284.0,30.0133,30.0211,30.0056,30.0133,851284.0
2017-03-01 15:00:00,38.72,38.74,38.71,38.71,730304.0,30.0056,30.0211,29.9978,29.9978,730304.0
2017-03-01 15:30:00,38.71,38.73,38.66,38.66,1138055.0,29.9978,30.0133,29.9591,29.9591,1138055.0
2017-03-02 09:30:00,38.5,38.52,38.48,38.5,484032.0,29.8351,29.8506,29.8196,29.8351,484032.0
2017-03-02 10:00:00,38.5,38.52,38.49,38.51,666271.0,29.8351,29.8506,29.8274,29.8429,666271.0
2017-03-02 10:30:00,38.5,38.53,38.49,38.52,721037.0,29.8351,29.8584,29.8274,29.8506,721037.0
2017-03-02 11:00:00,38.51,38.52,38.48,38.49,389101.0,29.8429,29.8506,29.8196,29.8274,389101.0
2017-03-02 11:30:00,38.49,38.49,38.45,38.47,346284.0,29.8274,29.8274,29.7964,29.8119,346284.0
2017-03-02 12:00:00,38.47,38.48,38.42,38.42,289096.0,29.8119,29.8196,29.7731,29.7731,289096.0
2017-03-02 12:30:00,38.42,38.45,38.42,38.44,333404.0,29.7731,29.7964,29.7731,29.7886,333404.0
2017-03-02 13:00:00,38.44,38.45,38.43,38.44,290671.0,29.7886,29.7964,29.7809,29.7886,290671.0
2017-03-02 13:30:00,38.45,38.45,38.42,38.44,301671.0,29.7964,29.7964,29.7731,29.7886,301671.0
2017-03-02 14:00:00,38.44,38.44,38.4,38.43,500857.0,29.7886,29.7886,29.7576,29.7809,500857.0
2017-03-02 14:30:00,38.43,38.45,38.42,38.44,411953.0,29.7809,29.7964,29.7731,29.7886,411953.0
2017-03-02 15:00:00,38.45,38.45,38.4,38.41,492493.0,29.7964,29.7964,29.7576,29.7654,492493.0
2017-03-02 15:30:00,38.41,38.42,38.38,38.41,1039061.0,29.7654,29.7731,29.7421,29.7654,1039061.0
2017-03-03 09:30:00,38.43,38.47,38.4,38.41,714741.0,29.7809,29.8119,29.7576,29.7654,714741.0
2017-03-03 10:00:00,38.41,38.43,38.37,38.38,822862.0,29.7654,29.7809,29.7344,29.7421,822862.0
2017-03-03 10:30:00,38.39,38.47,38.37,38.45,345172.0,29.7499,29.8119,29.7344,29.7964,345172.0
2017-03-03 11:00:00,38.45,38.45,38.39,38.39,603951.0,29.7964,29.7964,29.7499,29.7499,603951.0
2017-03-03 11:30:00,38.39,38.44,38.38,38.44,662920.0,29.7499,29.7886,29.7421,29.7886,662920.0
2017-03-03 12:00:00,38.43,38.46,38.43,38.44,184843.0,29.7809,29.8041,29.7809,29.7886,184843.0
2017-03-03 12:30:00,38.43,38.51,38.43,38.51,284936.0,29.7809,29.8429,29.7809,29.8429,284936.0
2017-03-03 13:00:00,38.5,38.55,38.43,38.48,1217268.0,29.8351,29.8738,29.7809,29.8196,1217268.0
2017-03-03 13:30:00,38.48,38.54,38.46,38.54,262103.0,29.8196,29.8661,29.8041,29.8661,262103.0
2017-03-03 14:00:00,38.54,38.59,38.54,38.57,579314.0,29.8661,29.9048,29.8661,29.8893,579314.0
2017-03-03 14:30:00,38.57,38.59,38.56,38.57,464449.0,29.8893,29.9048,29.8816,29.8893,464449.0
2017-03-03 15:00:00,38.57,38.59,38.54,38.58,616232.0,29.8893,29.9048,29.8661,29.8971,616232.0
2017-03-03 15:30:00,38.57,38.61,38.57,38.59,1527914.0,29.8893,29.9203,29.8893,29.9048,1527914.0
2017-03-06 09:30:00,38.47,38.48,38.4,38.45,512931.0,29.8119,29.8196,29.7576,29.7964,512931.0
2017-03-06 10:00:00,38.44,38.46,38.4,38.41,1104882.0,29.7886,29.8041,29.7576,29.7654,1104882.0
2017-03-06 10:30:00,38.41,38.42,38.38,38.4,372082.0,29.7654,29.7731,29.7421,29.7576,372082.0
2017-03-06 11:00:00,38.4,38.43,38.38,38.41,532716.0,29.7576,29.7809,29.7421,29.7654,532716.0
2017-03-06 11:30:00,38.4,38.41,38.37,38.39,495334.0,29.7576,29.7654,29.7344,29.7499,495334.0
2017-03-06 12:00:00,38.39,38.41,38.38,38.41,233353.0,29.7499,29.7654,29.7421,29.7654,233353.0
2017-03-06 12:30:00,38.4,38.41,38.38,38.38,187657.0,29.7576,29.7654,29.7421,29.7421,187657.0
2017-03-06 13:00:00,38.38,38.45,38.38,38.43,329091.0,29.7421,29.7964,29.7421,29.7809,329091.0
2017-03-06 13:30:00,38.44,38.45,38.41,38.44,477328.0,29.7886,29.7964,29.7654,29.7886,477328.0
2017-03-06 14:00:00,38.44,38.45,38.43,38.45,499814.0,29.7886,29.7964,29.7809,29.7964,499814.0
2017-03-06 14:30:00,38.45,38.45,38.42,38.45,490686.0,29.7964,29.7964,29.7731,29.7964,490686.0
2017-03-06 15:00:00,38.44,38.47,38.44,38.45,409439.0,29.7886,29.8119,29.7886,29.7964,409439.0
2017-03-06 15:30:00,38.45,38.49,38.45,38.47,677027.0,29.7964,29.8274,29.7964,29.8119,677027.0
2017-03-07 09:30:00,38.37,38.37,38.29,38.31,614189.0,29.7344,29.7344,29.6724,29.6879,614189.0
2017-03-07 10:00:00,38.31,38.37,38.3,38.37,686305.0,29.6879,29.7344,29.6801,29.7344,686305.0
2017-03-07 10:30:00,38.37,38.4,38.36,38.38,967372.0,29.7344,29.7576,29.7266,29.7421,967372.0
2017-03-07 11:00:00,38.39,38.4,38.35,38.35,395699.0,29.7499,29.7576,29.7189,29.7189,395699.0
2017-03-07 11:30:00,38.36,38.42,38.34,38.41,275356.0,29.7266,29.7731,29.7111,29.7654,275356.0
2017-03-07 12:00:00,38.41,38.43,38.39,38.42,344408.0,29.7654,29.7809,29.7499,29.7731,344408.0
2017-03-07 12:30:00,38.42,38.43,38.41,38.42,219571.0,29.7731,29.7809,29.7654,29.7731,219571.0
2017-03-07 13:00:00,38.42,38.43,38.39,38.4,374471.0,29.7731,29.7809,29.7499,29.7576,374471.0
2017-03-07 13:30:00,38.4,38.4,38.37,38.37,225248.0,29.7576,29.7576,29.7344,29.7344,225248.0
2017-03-07 14:00:00,38.38,38.39,38.36,38.39,277952.0,29.7421,29.7499,29.7266,29.7499,277952.0
2017-03-07 14:30:00,38.39,38.4,38.37,38.39,375759.0,29.7499,29.7576,29.7344,29.7499,375759.0
2017-03-07 15:00:00,38.39,38.4,38.37,38.38,643481.0,29.7499,29.7576,29.7344,29.7421,643481.0
2017-03-07 15:30:00,38.38,38.38,38.34,38.35,730898.0,29.7421,29.7421,29.7111,29.7189,730898.0
2017-03-08 09:30:00,38.35,38.37,38.31,38.33,345589.0,29.7189,29.7344,29.6879,29.7034,345589.0
2017-03-08 10:00:00,38.34,38.34,38.29,38.34,433255.0,29.7111,29.7111,29.6724,29.7111,433255.0
2017-03-08 10:30:00,38.34,38.35,38.3,38.33,431443.0,29.7111,29.7189,29.6801,29.7034,431443.0
2017-03-08 11:00:00,38.33,38.33,38.29,38.29,267438.0,29.7034,29.7034,29.6724,29.6724,267438.0
2017-03-08 11:30:00,38.29,38.29,38.24,38.25,387911.0,29.6724,29.6724,29.6336,29.6414,387911.0
2017-03-08 12:00:00,38.25,38.26,38.22,38.24,717396.0,29.6414,29.6491,29.6181,29.6336,717396.0
2017-03-08 12:30:00,38.24,38.26,38.23,38.23,282862.0,29.6336,29.6491,29.6259,29.6259,282862.0
2017-03-08 13:00:00,38.23,38.3,38.23,38.29,407962.0,29.6259,29.6801,29.6259,29.6724,407962.0
2017-03-08 13:30:00,38.29,38.3,38.27,38.27,505852.0,29.6724,29.6801,29.6569,29.6569,505852.0
2017-03-08 14:00:00,38.27,38.28,38.2,38.22,425313.0,29.6569,29.6646,29.6026,29.6181,425313.0
2017-03-08 14:30:00,38.21,38.26,38.2,38.24,422282.0,29.6104,29.6491,29.6026,29.6336,422282.0
2017-03-08 15:00:00,38.25,38.26,38.22,38.22,411868.0,29.6414,29.6491,29.6181,29.6181,411868.0
2017-03-08 15:30:00,38.23,38.23,38.16,38.17,910157.0,29.6259,29.6259,29.5716,29.5794,910157.0
2017-03-09 09:30:00,38.28,38.32,38.23,38.29,374517.0,29.6646,29.6956,29.6259,29.6724,374517.0
2017-03-09 10:00:00,38.3,38.36,38.27,38.28,6444459.0,29.6801,29.7266,29.6569,29.6646,6444459.0
2017-03-09 10:30:00,38.27,38.28,38.23,38.26,1127978.0,29.6569,29.6646,29.6259,29.6491,1127978.0
2017-03-09 11:00:00,38.26,38.29,38.25,38.29,744541.0,29.6491,29.6724,29.6414,29.6724,744541.0
2017-03-09 11:30:00,38.28,38.32,38.27,38.3,295271.0,29.6646,29.6956,29.6569,29.6801,295271.0
2017-03-09 12:00:00,38.3,38.32,38.28,38.29,258343.0,29.6801,29.6956,29.6646,29.6724,258343.0
2017-03-09 12:30:00,38.29,38.3,38.28,38.3,250153.0,29.6724,29.6801,29.6646,29.6801,250153.0
2017-03-09 13:00:00,38.3,38.32,38.29,38.3,219741.0,29.6801,29.6956,29.6724,29.6801,219741.0
2017-03-09 13:30:00,38.29,38.31,38.27,38.28,1829072.0,29.6724,29.6879,29.6569,29.6646,1829072.0
2017-03-09 14:00:00,38.28,38.29,38.2,38.23,725184.0,29.6646,29.6724,29.6026,29.6259,725184.0
2017-03-09 14:30:00,38.23,38.26,38.2,38.25,504959.0,29.6259,29.6491,29.6026,29.6414,504959.0
2017-03-09 15:00:00,38.25,38.31,38.24,38.31,748547.0,29.6414,29.6879,29.6336,29.6879,748547.0
2017-03-09 15:30:00,38.3,38.33,38.3,38.31,796584.0,29.6801,29.7034,29.6801,29.6879,796584.0
2017-03-10 09:30:00,38.59,38.62,38.51,38.59,2831951.0,29.9048,29.9281,29.8429,29.9048,2831951.0
2017-03-10 10:00:00,38.6,38.61,38.56,38.57,989139.0,29.9126,29.9203,29.8816,29.8893,989139.0
2017-03-10 10:30:00,38.57,38.59,38.53,38.55,1904120.0,29.8893,29.9048,29.8584,29.8738,1904120.0
2017-03-10 11:00:00,38.55,38.57,38.5,38.56,948417.0,29.8738,29.8893,29.8351,29.8816,948417.0
2017-03-10 11:30:00,38.56,38.58,38.53,38.55,787333.0,29.8816,29.8971,29.8584,29.8738,787333.0
2017-03-10 12:00:00,38.55,38.58,38.53,38.58,408566.0,29.8738,29.8971,29.8584,29.8971,408566.0
2017-03-10 12:30:00,38.58,38.58,38.51,38.53,1265269.0,29.8971,29.8971,29.8429,29.8584,1265269.0
2017-03-10 13:00:00,38.53,38.54,38.49,38.52,716118.0,29.8584,29.8661,29.8274,29.8506,716118.0
2017-03-10 13:30:00,38.52,38.56,38.51,38.54,393275.0,29.8506,29.8816,29.8429,29.8661,393275.0
2017-03-10 14:00:00,38.54,38.58,38.54,38.58,393697.0,29.8661,29.8971,29.8661,29.8971,393697.0
2017-03-10 14:30:00,38.58,38.61,38.57,38.6,845050.0,29.8971,29.9203,29.8893,29.9126,845050.0
2017-03-10 15:00:00,38.6,38.65,38.6,38.65,502899.0,29.9126,29.9513,29.9126,29.9513,502899.0
2017-03-10 15:30:00,38.65,38.66,38.62,38.63,1260615.0,29.9513,29.9591,29.9281,29.9358,1260615.0
2017-03-13 09:30:00,38.7,38.77,38.7,38.75,402225.0,29.9901,30.0443,29.9901,30.0288,402225.0
2017-03-13 10:00:00,38.76,38.79,38.75,38.77,1525319.0,30.0366,30.0598,30.0288,30.0443,1525319.0
2017-03-13 10:30:00,38.78,38.79,38.76,38.77,716486.0,30.0521,30.0598,30.0366,30.0443,716486.0
2017-03-13 11:00:00,38.77,38.78,38.75,38.77,1147329.0,30.0443,30.0521,30.0288,30.0443,1147329.0
2017-03-13 11:30:00,38.76,38.81,38.76,38.79,359086.0,30.0366,30.0753,30.0366,30.0598,359086.0
2017-03-13 12:00:00,38.79,38.81,38.77,38.78,210050.0,30.0598,30.0753,30.0443,30.0521,210050.0
2017-03-13 12:30:00,38.77,38.78,38.76,38.76,285972.0,30.0443,30.0521,30.0366,30.0366,285972.0
2017-03-13 13:00:00,38.77,38.77,38.75,38.76,229541.0,30.0443,30.0443,30.0288,30.0366,229541.0
2017-03-13 13:30:00,38.76,38.77,38.75,38.75,363725.0,30.0366,30.0443,30.0288,30.0288,363725.0
2017-03-13 14:00:00,38.76,38.77,38.74,38.76,300022.0,30.0366,30.0443,30.0211,30.0366,300022.0
2017-03-13 14:30:00,38.77,38.78,38.76,38.77,336326.0,30.0443,30.0521,30.0366,30.0443,336326.0
2017-03-13 15:00:00,38.77,38.78,38.77,38.78,557308.0,30.0443,30.0521,30.0443,30.0521,557308.0
2017-03-13 15:30:00,38.77,38.82,38.77,38.8,1046254.0,30.0443,30.0831,30.0443,30.0676,1046254.0
2017-03-14 09:30:00,38.54,38.57,38.48,38.5,342186.0,29.8661,29.8893,29.8196,29.8351,342186.0
2017-03-14 10:00:00,38.5,38.52,38.47,38.5,497220.0,29.8351,29.8506,29.8119,29.8351,497220.0
2017-03-14 10:30:00,38.49,38.52,38.46,38.52,362379.0,29.8274,29.8506,29.8041,29.8506,362379.0
2017-03-14 11:00:00,38.52,38.56,38.49,38.55,482472.0,29.8506,29.8816,29.8274,29.8738,482472.0
2017-03-14 11:30:00,38.54,38.58,38.53,38.57,1056357.0,29.8661,29.8971,29.8584,29.8893,1056357.0
2017-03-14 12:00:00,38.57,38.57,38.52,38.54,276681.0,29.8893,29.8893,29.8506,29.8661,276681.0
2017-03-14 12:30:00,38.54,38.55,38.52,38.53,376963.0,29.8661,29.8738,29.8506,29.8584,376963.0
2017-03-14 13:00:00,38.52,38.54,38.49,38.54,286715.0,29.8506,29.8661,29.8274,29.8661,286715.0
2017-03-14 13:30:00,38.54,38.54,38.5,38.51,147496.0,29.8661,29.8661,29.8351,29.8429,147496.0
2017-03-14 14:00:00,38.51,38.52,38.49,38.52,271311.0,29.8429,29.8506,29.8274,29.8506,271311.0
2017-03-14 14:30:00,38.52,38.53,38.47,38.5,427728.0,29.8506,29.8584,29.8119,29.8351,427728.0
2017-03-14 15:00:00,38.5,38.52,38.49,38.51,352819.0,29.8351,29.8506,29.8274,29.8429,352819.0
2017-03-14 15:30:00,38.52,38.52,38.49,38.51,418932.0,29.8506,29.8506,29.8274,29.8429,418932.0
2017-03-15 09:30:00,38.62,38.64,38.58,38.63,470532.0,29.9281,29.9436,29.8971,29.9358,470532.0
2017-03-15 10:00:00,38.63,38.67,38.6,38.66,651599.0,29.9358,29.9668,29.9126,29.9591,651599.0
2017-03-15 10:30:00,38.67,38.68,38.64,38.66,626261.0,29.9668,29.9746,29.9436,29.9591,626261.0
2017-03-15 11:00:00,38.65,38.69,38.65,38.68,982263.0,29.9513,29.9823,29.9513,29.9746,982263.0
2017-03-15 11:30:00,38.68,38.7,38.67,38.67,1103900.0,29.9746,29.9901,29.9668,29.9668,1103900.0
2017-03-15 12:00:00,38.68,38.7,38.67,38.68,1112040.0,29.9746,29.9901,29.9668,29.9746,1112040.0
2017-03-15 12:30:00,38.68,38.73,38.68,38.72,637639.0,29.9746,30.0133,29.9746,30.0056,637639.0
2017-03-15 13:00:00,38.71,38.73,38.69,38.7,192807.0,29.9978,30.0133,29.9823,29.9901,192807.0
2017-03-15 13:30:00,38.69,38.72,38.67,38.68,375414.0,29.9823,30.0056,29.9668,29.9746,375414.0
2017-03-15 14:00:00,38.68,38.98,38.67,38.93,1220477.0,29.9746,30.2071,29.9668,30.1683,1220477.0
2017-03-15 14:30:00,38.93,39.08,38.87,39.05,694324.0,30.1683,30.2846,30.1218,30.2613,694324.0
2017-03-15 15:00:00,39.05,39.1,39.02,39.04,651283.0,30.2613,30.3001,30.2381,30.2536,651283.0
2017-03-15 15:30:00,39.05,39.13,39.04,39.11,1109985.0,30.2613,30.3233,30.2536,30.3078,1109985.0
2017-03-16 09:30:00,39.31,39.33,39.28,39.3,4117316.0,30.4628,30.4783,30.4396,30.4551,4117316.0
2017-03-16 10:00:00,39.31,39.34,39.26,39.3,1420969.0,30.4628,30.4861,30.4241,30.4551,1420969.0
2017-03-16 10:30:00,39.29,39.32,39.27,39.29,487216.0,30.4473,30.4706,30.4318,30.4473,487216.0
2017-03-16 11:00:00,39.29,39.3,39.22,39.23,946470.0,30.4473,30.4551,30.3931,30.4008,946470.0
2017-03-16 11:30:00,39.22,39.29,39.21,39.29,551663.0,30.3931,30.4473,30.3853,30.4473,551663.0
2017-03-16 12:00:00,39.29,39.31,39.25,39.3,565042.0,30.4473,30.4628,30.4163,30.4551,565042.0
2017-03-16 12:30:00,39.3,39.32,39.3,39.3,364121.0,30.4551,30.4706,30.4551,30.4551,364121.0
2017-03-16 13:00:00,39.3,39.31,39.27,39.27,400565.0,30.4551,30.4628,30.4318,30.4318,400565.0
2017-03-16 13:30:00,39.27,39.29,39.25,39.25,966857.0,30.4318,30.4473,30.4163,30.4163,966857.0
2017-03-16 14:00:00,39.26,39.28,39.24,39.25,352338.0,30.4241,30.4396,30.4086,30.4163,352338.0
2017-03-16 14:30:00,39.25,39.28,39.23,39.26,758465.0,30.4163,30.4396,30.4008,30.4241,758465.0
2017-03-16 15:00:00,39.26,39.3,39.23,39.29,1759933.0,30.4241,30.4551,30.4008,30.4473,1759933.0
2017-03-16 15:30:00,39.29,39.31,39.27,39.28,801968.0,30.4473,30.4628,30.4318,30.4396,801968.0
2017-03-17 09:30:00,39.35,39.37,39.34,39.35,1584612.0,30.4938,30.5093,30.4861,30.4938,1584612.0
2017-03-17 10:00:00,39.35,39.38,39.32,39.36,481090.0,30.4938,30.517,30.4706,30.5015,481090.0
2017-03-17 10:30:00,39.36,39.36,39.31,39.32,474135.0,30.5015,30.5015,30.4628,30.4706,474135.0
2017-03-17 11:00:00,39.32,39.32,39.28,39.3,373166.0,30.4706,30.4706,30.4396,30.4551,373166.0
2017-03-17 11:30:00,39.3,39.31,39.27,39.31,302964.0,30.4551,30.4628,30.4318,30.4628,302964.0
2017-03-17 12:00:00,39.31,39.35,39.31,39.34,702683.0,30.4628,30.4938,30.4628,30.4861,702683.0
2017-03-17 12:30:00,39.34,39.38,39.33,39.36,548611.0,30.4861,30.517,30.4783,30.5015,548611.0
2017-03-17 13:00:00,39.37,39.42,39.36,39.41,300352.0,30.5093,30.548,30.5015,30.5403,300352.0
2017-03-17 13:30:00,39.41,39.42,39.39,39.4,228553.0,30.5403,30.548,30.5248,30.5325,228553.0
2017-03-17 14:00:00,39.4,39.44,39.39,39.41,749588.0,30.5325,30.5635,30.5248,30.5403,749588.0
2017-03-17 14:30:00,39.41,39.42,39.38,39.39,337619.0,30.5403,30.548,30.517,30.5248,337619.0
2017-03-17 15:00:00,39.39,39.4,39.37,39.38,433483.0,30.5248,30.5325,30.5093,30.517,433483.0
2017-03-17 15:30:00,39.39,39.39,39.34,39.34,1309126.0,30.5248,30.5248,30.4861,30.4861,1309126.0
2017-03-20 09:30:00,39.35,39.36,39.31,39.34,513538.0,30.4938,30.5015,30.4628,30.4861,513538.0
2017-03-20 10:00:00,39.33,39.43,39.33,39.42,1860872.0,30.4783,30.5558,30.4783,30.548,1860872.0
2017-03-20 10:30:00,39.42,39.44,39.39,39.42,437254.0,30.548,30.5635,30.5248,30.548,437254.0
2017-03-20 11:00:00,39.42,39.43,39.37,39.39,475589.0,30.548,30.5558,30.5093,30.5248,475589.0
2017-03-20 11:30:00,39.38,39.42,39.36,39.41,350299.0,30.517,30.548,30.5015,30.5403,350299.0
2017-03-20 12:00:00,39.4,39.41,39.33,39.34,258352.0,30.5325,30.5403,30.4783,30.4861,258352.0
2017-03-20 12:30:00,39.34,39.36,39.31,39.33,459458.0,30.4861,30.5015,30.4628,30.4783,459458.0
2017-03-20 13:00:00,39.34,39.34,39.32,39.33,158047.0,30.4861,30.4861,30.4706,30.4783,158047.0
2017-03-20 13:30:00,39.32,39.33,39.24,39.27,201913.0,30.4706,30.4783,30.4086,30.4318,201913.0
2017-03-20 14:00:00,39.27,39.3,39.26,39.29,268369.0,30.4318,30.4551,30.4241,30.4473,268369.0
2017-03-20 14:30:00,39.3,39.31,39.26,39.29,431275.0,30.4551,30.4628,30.4241,30.4473,431275.0
2017-03-20 15:00:00,39.29,39.34,39.28,39.33,302991.0,30.4473,30.4861,30.4396,30.4783,302991.0
2017-03-20 15:30:00,39.33,39.36,39.31,39.32,669986.0,30.4783,30.5015,30.4628,30.4706,669986.0
2017-03-21 09:30:00,39.6,39.64,39.58,39.61,469923.0,30.6875,30.7185,30.672,30.6953,469923.0
2017-03-21 10:00:00,39.61,39.61,39.5,39.51,352469.0,30.6953,30.6953,30.61,30.6178,352469.0
2017-03-21 10:30:00,39.51,39.54,39.43,39.44,556501.0,30.6178,30.641,30.5558,30.5635,556501.0
2017-03-21 11:00:00,39.45,39.46,39.27,39.29,574820.0,30.5713,30.579,30.4318,30.4473,574820.0
2017-03-21 11:30:00,39.3,39.31,39.18,39.28,1698697.0,30.4551,30.4628,30.3621,30.4396,1698697.0
2017-03-21 12:00:00,39.27,39.3,39.23,39.26,439359.0,30.4318,30.4551,30.4008,30.4241,439359.0
2017-03-21 12:30:00,39.26,39.28,39.22,39.24,548379.0,30.4241,30.4396,30.3931,30.4086,548379.0
2017-03-21 13:00:00,39.24,39.25,39.18,39.22,665084.0,30.4086,30.4163,30.3621,30.3931,665084.0
2017-03-21 13:30:00,39.22,39.23,39.11,39.11,583105.0,30.3931,30.4008,30.3078,30.3078,583105.0
2017-03-21 14:00:00,39.12,39.17,39.09,39.15,229539.0,30.3156,30.3543,30.2923,30.3388,229539.0
2017-03-21 14:30:00,39.14,39.18,39.12,39.16,495630.0,30.3311,30.3621,30.3156,30.3466,495630.0
2017-03-21 15:00:00,39.16,39.2,39.14,39.2,441786.0,30.3466,30.3776,30.3311,30.3776,441786.0
2017-03-21 15:30:00,39.19,39.2,39.08,39.09,1147584.0,30.3698,30.3776,30.2846,30.2923,1147584.0
2017-03-22 09:30:00,38.99,39.02,38.95,38.97,790115.0,30.2148,30.2381,30.1838,30.1993,790115.0
2017-03-22 10:00:00,38.96,38.99,38.94,38.98,505827.0,30.1916,30.2148,30.1761,30.2071,505827.0
2017-03-22 10:30:00,38.97,39.05,38.93,39.05,536021.0,30.1993,30.2613,30.1683,30.2613,536021.0
2017-03-22 11:00:00,39.05,39.12,39.02,39.11,622906.0,30.2613,30.3156,30.2381,30.3078,622906.0
2017-03-22 11:30:00,39.11,39.12,39.08,39.1,2341268.0,30.3078,30.3156,30.2846,30.3001,2341268.0
2017-03-22 12:00:00,39.1,39.13,39.07,39.08,289024.0,30.3001,30.3233,30.2768,30.2846,289024.0
2017-03-22 12:30:00,39.07,39.09,39.05,39.08,422425.0,30.2768,30.2923,30.2613,30.2846,422425.0
2017-03-22 13:00:00,39.08,39.11,39.04,39.11,468512.0,30.2846,30.3078,30.2536,30.3078,468512.0
2017-03-22 13:30:00,39.11,39.14,39.1,39.11,275753.0,30.3078,30.3311,30.3001,30.3078,275753.0
2017-03-22 14:00:00,39.11,39.13,39.09,39.11,429099.0,30.3078,30.3233,30.2923,30.3078,429099.0
2017-03-22 14:30:00,39.11,39.14,39.1,39.13,739730.0,30.3078,30.3311,30.3001,30.3233,739730.0
2017-03-22 15:00:00,39.13,39.17,39.11,39.14,366833.0,30.3233,30.3543,30.3078,30.3311,366833.0
2017-03-22 15:30:00,39.14,39.18,39.13,39.14,889164.0,30.3311,30.3621,30.3233,30.3311,889164.0
2017-03-23 09:30:00,39.1,39.14,39.08,39.12,477088.0,30.3001,30.3311,30.2846,30.3156,477088.0
2017-03-23 10:00:00,39.13,39.15,39.1,39.14,731561.0,30.3233,30.3388,30.3001,30.3311,731561.0
2017-03-23 10:30:00,39.13,39.24,39.12,39.22,366179.0,30.3233,30.4086,30.3156,30.3931,366179.0
2017-03-23 11:00:00,39.23,39.3,39.21,39.26,394305.0,30.4008,30.4551,30.3853,30.4241,394305.0
2017-03-23 11:30:00,39.26,39.28,39.23,39.28,208112.0,30.4241,30.4396,30.4008,30.4396,208112.0
2017-03-23 12:00:00,39.28,39.31,39.27,39.3,271909.0,30.4396,30.4628,30.4318,30.4551,271909.0
2017-03-23 12:30:00,39.3,39.33,39.28,39.33,133852.0,30.4551,30.4783,30.4396,30.4783,133852.0
2017-03-23 13:00:00,39.33,39.33,39.22,39.22,294689.0,30.4783,30.4783,30.3931,30.3931,294689.0
2017-03-23 13:30:00,39.23,39.27,39.22,39.26,361443.0,30.4008,30.4318,30.3931,30.4241,361443.0
2017-03-23 14:00:00,39.26,39.27,39.24,39.25,280817.0,30.4241,30.4318,30.4086,30.4163,280817.0
2017-03-23 14:30:00,39.25,39.29,39.24,39.27,418811.0,30.4163,30.4473,30.4086,30.4318,418811.0
2017-03-23 15:00:00,39.26,39.26,39.2,39.2,430506.0,30.4241,30.4241,30.3776,30.3776,430506.0
2017-03-23 15:30:00,39.2,39.24,39.16,39.23,2567116.0,30.3776,30.4086,30.3466,30.4008,2567116.0
2017-03-24 09:30:00,39.17,39.19,39.15,39.17,741466.0,30.4705,30.486,30.4549,30.4705,741466.0
2017-03-24 10:00:00,39.18,39.2,39.15,39.2,636796.0,30.4782,30.4938,30.4549,30.4938,636796.0
2017-03-24 10:30:00,39.2,39.25,39.18,39.24,417368.0,30.4938,30.5327,30.4782,30.5249,417368.0
2017-03-24 11:00:00,39.24,39.25,39.21,39.23,3446979.0,30.5249,30.5327,30.5016,30.5171,3446979.0
2017-03-24 11:30:00,39.22,39.26,39.22,39.25,340188.0,30.5094,30.5405,30.5094,30.5327,340188.0
2017-03-24 12:00:00,39.24,39.26,39.19,39.26,890161.0,30.5249,30.5405,30.486,30.5405,890161.0
2017-03-24 12:30:00,39.26,39.27,39.22,39.25,310681.0,30.5405,30.5483,30.5094,30.5327,310681.0
2017-03-24 13:00:00,39.25,39.27,39.23,39.25,328879.0,30.5327,30.5483,30.5171,30.5327,328879.0
2017-03-24 13:30:00,39.26,39.26,39.21,39.22,307545.0,30.5405,30.5405,30.5016,30.5094,307545.0
2017-03-24 14:00:00,39.22,39.24,39.21,39.23,515199.0,30.5094,30.5249,30.5016,30.5171,515199.0
2017-03-24 14:30:00,39.23,39.24,39.18,39.19,498020.0,30.5171,30.5249,30.4782,30.486,498020.0
2017-03-24 15:00:00,39.19,39.2,39.13,39.19,556003.0,30.486,30.4938,30.4393,30.486,556003.0
2017-03-24 15:30:00,39.19,39.28,39.16,39.21,1977656.0,30.486,30.556,30.4627,30.5016,1977656.0
2017-03-27 09:30:00,39.13,39.17,39.08,39.15,1320284.0,30.4393,30.4705,30.4005,30.4549,1320284.0
2017-03-27 10:00:00,39.15,39.16,39.11,39.14,694836.0,30.4549,30.4627,30.4238,30.4471,694836.0
2017-03-27 10:30:00,39.14,39.22,39.14,39.21,412495.0,30.4471,30.5094,30.4471,30.5016,412495.0
2017-03-27 11:00:00,39.22,39.24,39.2,39.23,371331.0,30.5094,30.5249,30.4938,30.5171,371331.0
2017-03-27 11:30:00,39.23,39.28,39.23,39.26,452836.0,30.5171,30.556,30.5171,30.5405,452836.0
2017-03-27 12:00:00,39.26,39.27,39.24,39.24,289094.0,30.5405,30.5483,30.5249,30.5249,289094.0
2017-03-27 12:30:00,39.25,39.28,39.23,39.26,199591.0,30.5327,30.556,30.5171,30.5405,199591.0
2017-03-27 13:00:00,39.26,39.3,39.25,39.28,733169.0,30.5405,30.5716,30.5327,30.556,733169.0
2017-03-27 13:30:00,39.28,39.28,39.25,39.26,303700.0,30.556,30.556,30.5327,30.5405,303700.0
2017-03-27 14:00:00,39.26,39.27,39.23,39.24,639452.0,30.5405,30.5483,30.5171,30.5249,639452.0
2017-03-27 14:30:00,39.25,39.28,39.23,39.28,574774.0,30.5327,30.556,30.5171,30.556,574774.0
2017-03-27 15:00:00,39.28,39.3,39.27,39.29,834370.0,30.556,30.5716,30.5483,30.5638,834370.0
2017-03-27 15:30:00,39.28,39.32,39.28,39.28,895123.0,30.556,30.5871,30.556,30.556,895123.0
2017-03-28 09:30:00,39.35,39.41,39.33,39.35,512587.0,30.6105,30.6572,30.5949,30.6105,512587.0
2017-03-28 10:00:00,39.36,39.41,39.35,39.37,1055772.0,30.6183,30.6572,30.6105,30.626,1055772.0
2017-03-28 10:30:00,39.38,39.47,39.37,39.47,1264999.0,30.6338,30.7038,30.626,30.7038,1264999.0
2017-03-28 11:00:00,39.47,39.52,39.46,39.5,863287.0,30.7038,30.7427,30.6961,30.7272,863287.0
2017-03-28 11:30:00,39.5,39.51,39.48,39.48,872929.0,30.7272,30.7349,30.7116,30.7116,872929.0
2017-03-28 12:00:00,39.48,39.5,39.45,39.46,465067.0,30.7116,30.7272,30.6883,30.6961,465067.0
2017-03-28 12:30:00,39.46,39.47,39.43,39.45,169298.0,30.6961,30.7038,30.6727,30.6883,169298.0
2017-03-28 13:00:00,39.44,39.48,39.44,39.46,288974.0,30.6805,30.7116,30.6805,30.6961,288974.0
2017-03-28 13:30:00,39.46,39.48,39.43,39.48,434999.0,30.6961,30.7116,30.6727,30.7116,434999.0
2017-03-28 14:00:00,39.48,39.48,39.41,39.44,553026.0,30.7116,30.7116,30.6572,30.6805,553026.0
2017-03-28 14:30:00,39.44,39.48,39.42,39.43,586265.0,30.6805,30.7116,30.6649,30.6727,586265.0
2017-03-28 15:00:00,39.42,39.46,39.42,39.45,505163.0,30.6649,30.6961,30.6649,30.6883,505163.0
2017-03-28 15:30:00,39.45,39.48,39.44,39.47,1127021.0,30.6883,30.7116,30.6805,30.7038,1127021.0
2017-03-29 09:30:00,39.33,39.35,39.3,39.35,498953.0,30.5949,30.6105,30.5716,30.6105,498953.0
2017-03-29 10:00:00,39.36,39.36,39.32,39.34,448210.0,30.6183,30.6183,30.5871,30.6027,448210.0
2017-03-29 10:30:00,39.35,39.42,39.34,39.39,425907.0,30.6105,30.6649,30.6027,30.6416,425907.0
2017-03-29 11:00:00,39.39,39.41,39.37,39.41,598183.0,30.6416,30.6572,30.626,30.6572,598183.0
2017-03-29 11:30:00,39.41,39.43,39.35,39.38,420358.0,30.6572,30.6727,30.6105,30.6338,420358.0
2017-03-29 12:00:00,39.38,39.39,39.38,39.39,168057.0,30.6338,30.6416,30.6338,30.6416,168057.0
2017-03-29 12:30:00,39.39,39.39,39.37,39.37,163909.0,30.6416,30.6416,30.626,30.626,163909.0
2017-03-29 13:00:00,39.38,39.44,39.37,39.43,198546.0,30.6338,30.6805,30.626,30.6727,198546.0
2017-03-29 13:30:00,39.44,39.46,39.43,39.45,310943.0,30.6805,30.6961,30.6727,30.6883,310943.0
2017-03-29 14:00:00,39.45,39.46,39.43,39.46,526489.0,30.6883,30.6961,30.6727,30.6961,526489.0
2017-03-29 14:30:00,39.46,39.48,39.45,39.48,396398.0,30.6961,30.7116,30.6883,30.7116,396398.0
2017-03-29 15:00:00,39.48,39.49,39.47,39.48,396990.0,30.7116,30.7194,30.7038,30.7116,396990.0
2017-03-29 15:30:00,39.48,39.5,39.46,39.5,816040.0,30.7116,30.7272,30.6961,30.7272,816040.0
2017-03-30 09:30:00,39.4,39.43,39.38,39.39,582427.0,30.6494,30.6727,30.6338,30.6416,582427.0
2017-03-30 10:00:00,39.39,39.43,39.38,39.41,726887.0,30.6416,30.6727,30.6338,30.6572,726887.0
2017-03-30 10:30:00,39.41,39.47,39.4,39.47,431302.0,30.6572,30.7038,30.6494,30.7038,431302.0
2017-03-30 11:00:00,39.47,39.48,39.45,39.46,353044.0,30.7038,30.7116,30.6883,30.6961,353044.0
2017-03-30 11:30:00,39.47,39.48,39.42,39.43,304132.0,30.7038,30.7116,30.6649,30.6727,304132.0
2017-03-30 12:00:00,39.43,39.44,39.41,39.44,265904.0,30.6727,30.6805,30.6572,30.6805,265904.0
2017-03-30 12:30:00,39.44,39.44,39.36,39.36,245095.0,30.6805,30.6805,30.6183,30.6183,245095.0
2017-03-30 13:00:00,39.37,39.39,39.35,39.38,210368.0,30.626,30.6416,30.6105,30.6338,210368.0
2017-03-30 13:30:00,39.38,39.39,39.36,39.37,209908.0,30.6338,30.6416,30.6183,30.626,209908.0
2017-03-30 14:00:00,39.37,39.4,39.36,39.39,424591.0,30.626,30.6494,30.6183,30.6416,424591.0
2017-03-30 14:30:00,39.39,39.39,39.35,39.37,364003.0,30.6416,30.6416,30.6105,30.626,364003.0
2017-03-30 15:00:00,39.37,39.37,39.34,39.35,341150.0,30.626,30.626,30.6027,30.6105,341150.0
2017-03-30 15:30:00,39.34,39.36,39.32,39.35,707725.0,30.6027,30.6183,30.5871,30.6105,707725.0
2017-03-31 09:30:00,39.21,39.23,39.17,39.2,371957.0,30.5016,30.5171,30.4705,30.4938,371957.0
2017-03-31 10:00:00,39.2,39.22,39.17,39.18,609388.0,30.4938,30.5094,30.4705,30.4782,609388.0
2017-03-31 10:30:00,39.19,39.27,39.18,39.26,407956.0,30.486,30.5483,30.4782,30.5405,407956.0
2017-03-31 11:00:00,39.25,39.31,39.23,39.29,475559.0,30.5327,30.5794,30.5171,30.5638,475559.0
2017-03-31 11:30:00,39.29,39.3,39.26,39.29,756514.0,30.5638,30.5716,30.5405,30.5638,756514.0
2017-03-31 12:00:00,39.29,39.35,39.29,39.33,230387.0,30.5638,30.6105,30.5638,30.5949,230387.0
2017-03-31 12:30:00,39.33,39.36,39.33,39.34,469156.0,30.5949,30.6183,30.5949,30.6027,469156.0
2017-03-31 13:00:00,39.34,39.36,39.32,39.36,307779.0,30.6027,30.6183,30.5871,30.6183,307779.0
2017-03-31 13:30:00,39.36,39.36,39.33,39.33,2126866.0,30.6183,30.6183,30.5949,30.5949,2126866.0
2017-03-31 14:00:00,39.32,39.34,39.29,39.32,454916.0,30.5871,30.6027,30.5638,30.5871,454916.0
2017-03-31 14:30:00,39.32,39.35,39.31,39.33,279402.0,30.5871,30.6105,30.5794,30.5949,279402.0
2017-03-31 15:00:00,39.33,39.34,39.32,39.33,653405.0,30.5949,30.6027,30.5871,30.5949,653405.0
2017-03-31 15:30:00,39.33,39.36,39.28,39.3,1730294.0,30.5949,30.6183,30.556,30.5716,1730294.0
2017-04-03 09:30:00,39.24,39.28,39.2,39.2,393715.0,30.5249,30.556,30.4938,30.4938,393715.0
2017-04-03 10:00:00,39.2,39.23,39.16,39.22,1952949.0,30.4938,30.5171,30.4627,30.5094,1952949.0
2017-04-03 10:30:00,39.22,39.24,39.09,39.1,961414.0,30.5094,30.5249,30.4082,30.416,961414.0
2017-04-03 11:00:00,39.1,39.1,39.04,39.09,583601.0,30.416,30.416,30.3693,30.4082,583601.0
2017-04-03 11:30:00,39.1,39.1,39.02,39.03,596729.0,30.416,30.416,30.3538,30.3616,596729.0
2017-04-03 12:00:00,39.03,39.08,38.97,39.07,606646.0,30.3616,30.4005,30.3149,30.3927,606646.0
2017-04-03 12:30:00,39.07,39.1,39.06,39.09,562106.0,30.3927,30.416,30.3849,30.4082,562106.0
2017-04-03 13:00:00,39.09,39.13,39.08,39.11,388120.0,30.4082,30.4393,30.4005,30.4238,388120.0
2017-04-03 13:30:00,39.1,39.11,39.08,39.1,289269.0,30.416,30.4238,30.4005,30.416,289269.0
2017-04-03 14:00:00,39.1,39.13,39.09,39.12,936608.0,30.416,30.4393,30.4082,30.4316,936608.0
2017-04-03 14:30:00,39.12,39.18,39.11,39.16,681621.0,30.4316,30.4782,30.4238,30.4627,681621.0
2017-04-03 15:00:00,39.16,39.2,39.15,39.19,719923.0,30.4627,30.4938,30.4549,30.486,719923.0
2017-04-03 15:30:00,39.19,39.26,39.18,39.26,2137986.0,30.486,30.5405,30.4782,30.5405,2137986.0
2017-04-04 09:30:00,39.08,39.1,39.05,39.07,409877.0,30.4005,30.416,30.3771,30.3927,409877.0
2017-04-04 10:00:00,39.07,39.08,39.02,39.06,594053.0,30.3927,30.4005,30.3538,30.3849,594053.0
2017-04-04 10:30:00,39.06,39.12,39.05,39.11,409864.0,30.3849,30.4316,30.3771,30.4238,409864.0
2017-04-04 11:00:00,39.11,39.17,39.09,39.15,458658.0,30.4238,30.4705,30.4082,30.4549,458658.0
2017-04-04 11:30:00,39.15,39.21,39.14,39.18,433560.0,30.4549,30.5016,30.4471,30.4782,433560.0
2017-04-04 12:00:00,39.18,39.19,39.15,39.16,587444.0,30.4782,30.486,30.4549,30.4627,587444.0
2017-04-04 12:30:00,39.17,39.18,39.14,39.14,212573.0,30.4705,30.4782,30.4471,30.4471,212573.0
2017-04-04 13:00:00,39.15,39.17,39.14,39.15,199856.0,30.4549,30.4705,30.4471,30.4549,199856.0
2017-04-04 13:30:00,39.15,39.19,39.14,39.19,576692.0,30.4549,30.486,30.4471,30.486,576692.0
2017-04-04 14:00:00,39.19,39.21,39.18,39.2,574077.0,30.486,30.5016,30.4782,30.4938,574077.0
2017-04-04 14:30:00,39.2,39.21,39.19,39.2,366772.0,30.4938,30.5016,30.486,30.4938,366772.0
2017-04-04 15:00:00,39.2,39.21,39.18,39.19,406165.0,30.4938,30.5016,30.4782,30.486,406165.0
2017-04-04 15:30:00,39.19,39.23,39.18,39.23,2260826.0,30.486,30.5171,30.4782,30.5171,2260826.0
2017-04-05 09:30:00,39.22,39.25,39.19,39.25,580598.0,30.5094,30.5327,30.486,30.5327,580598.0
2017-04-05 10:00:00,39.25,39.32,39.24,39.3,821851.0,30.5327,30.5871,30.5249,30.5716,821851.0
2017-04-05 10:30:00,39.29,39.29,39.24,39.25,538558.0,30.5638,30.5638,30.5249,30.5327,538558.0
2017-04-05 11:00:00,39.25,39.26,39.15,39.15,540274.0,30.5327,30.5405,30.4549,30.4549,540274.0
2017-04-05 11:30:00,39.16,39.2,39.14,39.19,400859.0,30.4627,30.4938,30.4471,30.486,400859.0
2017-04-05 12:00:00,39.19,39.2,39.18,39.19,309151.0,30.486,30.4938,30.4782,30.486,309151.0
2017-04-05 12:30:00,39.2,39.2,39.18,39.19,360826.0,30.4938,30.4938,30.4782,30.486,360826.0
2017-04-05 13:00:00,39.19,39.23,39.18,39.2,469161.0,30.486,30.5171,30.4782,30.4938,469161.0
2017-04-05 13:30:00,39.2,39.2,39.18,39.2,271544.0,30.4938,30.4938,30.4782,30.4938,271544.0
2017-04-05 14:00:00,39.19,39.21,39.12,39.19,666170.0,30.486,30.5016,30.4316,30.486,666170.0
2017-04-05 14:30:00,39.19,39.21,39.14,39.16,638851.0,30.486,30.5016,30.4471,30.4627,638851.0
2017-04-05 15:00:00,39.16,39.19,39.06,39.1,647296.0,30.4627,30.486,30.3849,30.416,647296.0
2017-04-05 15:30:00,39.1,39.1,39.02,39.02,3174623.0,30.416,30.416,30.3538,30.3538,3174623.0
2017-04-06 09:30:00,39.05,39.07,38.99,39.05,771333.0,30.3771,30.3927,30.3304,30.3771,771333.0
2017-04-06 10:00:00,39.05,39.09,39.03,39.08,691978.0,30.3771,30.4082,30.3616,30.4005,691978.0
2017-04-06 10:30:00,39.09,39.11,39.05,39.08,358213.0,30.4082,30.4238,30.3771,30.4005,358213.0
2017-04-06 11:00:00,39.08,39.11,39.07,39.1,442898.0,30.4005,30.4238,30.3927,30.416,442898.0
2017-04-06 11:30:00,39.09,39.1,39.04,39.06,368735.0,30.4082,30.416,30.3693,30.3849,368735.0
2017-04-06 12:00:00,39.05,39.06,39.04,39.06,274645.0,30.3771,30.3849,30.3693,30.3849,274645.0
2017-04-06 12:30:00,39.05,39.06,39.01,39.03,208387.0,30.3771,30.3849,30.346,30.3616,208387.0
2017-04-06 13:00:00,39.03,39.06,39.02,39.05,385166.0,30.3616,30.3849,30.3538,30.3771,385166.0
2017-04-06 13:30:00,39.05,39.07,39.04,39.04,397920.0,30.3771,30.3927,30.3693,30.3693,397920.0
2017-04-06 14:00:00,39.04,39.05,39.01,39.02,271522.0,30.3693,30.3771,30.346,30.3538,271522.0
2017-04-06 14:30:00,39.01,39.03,38.98,38.99,396202.0,30.346,30.3616,30.3227,30.3304,396202.0
2017-04-06 15:00:00,38.98,39.03,38.98,39.02,1105044.0,30.3227,30.3616,30.3227,30.3538,1105044.0
2017-04-06 15:30:00,39.02,39.06,38.99,39.06,1915556.0,30.3538,30.3849,30.3304,30.3849,1915556.0
2017-04-07 09:30:00,39.0,39.06,38.98,39.0,365659.0,30.3382,30.3849,30.3227,30.3382,365659.0
2017-04-07 10:00:00,39.0,39.06,38.98,39.05,511295.0,30.3382,30.3849,30.3227,30.3771,511295.0
2017-04-07 10:30:00,39.04,39.05,39.0,39.01,355998.0,30.3693,30.3771,30.3382,30.346,355998.0
2017-04-07 11:00:00,39.02,39.08,39.0,39.05,565938.0,30.3538,30.4005,30.3382,30.3771,565938.0
2017-04-07 11:30:00,39.05,39.08,39.04,39.06,393462.0,30.3771,30.4005,30.3693,30.3849,393462.0
2017-04-07 12:00:00,39.05,39.09,39.05,39.07,332272.0,30.3771,30.4082,30.3771,30.3927,332272.0
2017-04-07 12:30:00,39.08,39.08,39.03,39.04,542182.0,30.4005,30.4005,30.3616,30.3693,542182.0
2017-04-07 13:00:00,39.03,39.05,39.0,39.05,261299.0,30.3616,30.3771,30.3382,30.3771,261299.0
2017-04-07 13:30:00,39.04,39.07,39.02,39.02,308377.0,30.3693,30.3927,30.3538,30.3538,308377.0
2017-04-07 14:00:00,39.02,39.05,39.02,39.04,337519.0,30.3538,30.3771,30.3538,30.3693,337519.0
2017-04-07 14:30:00,39.04,39.04,38.99,39.0,523090.0,30.3693,30.3693,30.3304,30.3382,523090.0
2017-04-07 15:00:00,39.0,39.02,38.99,38.99,575145.0,30.3382,30.3538,30.3304,30.3304,575145.0
2017-04-07 15:30:00,38.99,39.03,38.99,39.01,2325074.0,30.3304,30.3616,30.3304,30.346,2325074.0
2017-04-10 09:30:00,38.98,39.0,38.95,38.99,456424.0,30.3227,30.3382,30.2993,30.3304,456424.0
2017-04-10 10:00:00,38.99,39.01,38.97,38.98,765737.0,30.3304,30.346,30.3149,30.3227,765737.0
2017-04-10 10:30:00,38.99,39.04,38.98,39.01,364610.0,30.3304,30.3693,30.3227,30.346,364610.0
2017-04-10 11:00:00,39.01,39.05,38.99,39.04,378085.0,30.346,30.3771,30.3304,30.3693,378085.0
2017-04-10 11:30:00,39.05,39.05,38.95,38.98,283736.0,30.3771,30.3771,30.2993,30.3227,283736.0
2017-04-10 12:00:00,38.98,39.0,38.94,38.97,394464.0,30.3227,30.3382,30.2915,30.3149,394464.0
2017-04-10 12:30:00,38.97,39.03,38.96,39.02,222035.0,30.3149,30.3616,30.3071,30.3538,222035.0
2017-04-10 13:00:00,39.02,39.04,39.01,39.03,191765.0,30.3538,30.3693,30.346,30.3616,191765.0
2017-04-10 13:30:00,39.02,39.05,39.02,39.03,321471.0,30.3538,30.3771,30.3538,30.3616,321471.0
2017-04-10 14:00:00,39.03,39.04,39.0,39.02,484030.0,30.3616,30.3693,30.3382,30.3538,484030.0
2017-04-10 14:30:00,39.01,39.05,39.0,39.03,279145.0,30.346,30.3771,30.3382,30.3616,279145.0
2017-04-10 15:00:00,39.03,39.05,38.98,39.0,539876.0,30.3616,30.3771,30.3227,30.3382,539876.0
2017-04-10 15:30:00,39.0,39.01,38.98,39.0,1160419.0,30.3382,30.346,30.3227,30.3382,1160419.0
2017-04-11 09:30:00,39.13,39.15,39.04,39.07,503790.0,30.4393,30.4549,30.3693,30.3927,503790.0
2017-04-11 10:00:00,39.08,39.1,39.0,39.03,1004721.0,30.4005,30.416,30.3382,30.3616,1004721.0
2017-04-11 10:30:00,39.03,39.03,38.89,38.95,565597.0,30.3616,30.3616,30.2526,30.2993,565597.0
2017-04-11 11:00:00,38.96,39.04,38.95,39.04,571004.0,30.3071,30.3693,30.2993,30.3693,571004.0
2017-04-11 11:30:00,39.05,39.09,39.03,39.07,465361.0,30.3771,30.4082,30.3616,30.3927,465361.0
2017-04-11 12:00:00,39.07,39.12,39.05,39.12,513424.0,30.3927,30.4316,30.3771,30.4316,513424.0
2017-04-11 12:30:00,39.13,39.15,39.09,39.12,324819.0,30.4393,30.4549,30.4082,30.4316,324819.0
2017-04-11 13:00:00,39.13,39.16,39.1,39.11,201098.0,30.4393,30.4627,30.416,30.4238,201098.0
2017-04-11 13:30:00,39.11,39.14,39.08,39.11,621388.0,30.4238,30.4471,30.4005,30.4238,621388.0
2017-04-11 14:00:00,39.11,39.12,39.08,39.12,344272.0,30.4238,30.4316,30.4005,30.4316,344272.0
2017-04-11 14:30:00,39.12,39.15,39.1,39.13,365855.0,30.4316,30.4549,30.416,30.4393,365855.0
2017-04-11 15:00:00,39.13,39.13,39.07,39.09,446203.0,30.4393,30.4393,30.3927,30.4082,446203.0
2017-04-11 15:30:00,39.09,39.16,39.09,39.16,764580.0,30.4082,30.4627,30.4082,30.4627,764580.0
2017-04-12 09:30:00,39.13,39.13,39.07,39.1,471398.0,30.4393,30.4393,30.3927,30.416,471398.0
2017-04-12 10:00:00,39.1,39.13,39.07,39.09,524381.0,30.416,30.4393,30.3927,30.4082,524381.0
2017-04-12 10:30:00,39.1,39.14,39.07,39.09,391687.0,30.416,30.4471,30.3927,30.4082,391687.0
2017-04-12 11:00:00,39.1,39.12,39.08,39.1,448714.0,30.416,30.4316,30.4005,30.416,448714.0
2017-04-12 11:30:00,39.1,39.12,39.02,39.03,345510.0,30.416,30.4316,30.3538,30.3616,345510.0
2017-04-12 12:00:00,39.04,39.05,39.02,39.03,323787.0,30.3693,30.3771,30.3538,30.3616,323787.0
2017-04-12 12:30:00,39.04,39.05,39.01,39.02,205973.0,30.3693,30.3771,30.346,30.3538,205973.0
2017-04-12 13:00:00,39.02,39.06,39.0,39.0,813657.0,30.3538,30.3849,30.3382,30.3382,813657.0
2017-04-12 13:30:00,39.01,39.07,38.99,39.07,850907.0,30.346,30.3927,30.3304,30.3927,850907.0
2017-04-12 14:00:00,39.07,39.07,39.04,39.06,371357.0,30.3927,30.3927,30.3693,30.3849,371357.0
2017-04-12 14:30:00,39.06,39.07,39.02,39.04,564633.0,30.3849,30.3927,30.3538,30.3693,564633.0
2017-04-12 15:00:00,39.04,39.17,39.03,39.14,885321.0,30.3693,30.4705,30.3616,30.4471,885321.0
2017-04-12 15:30:00,39.15,39.18,39.13,39.15,866218.0,30.4549,30.4782,30.4393,30.4549,866218.0
2017-04-13 09:30:00,39.03,39.05,38.98,39.03,683230.0,30.3616,30.3771,30.3227,30.3616,683230.0
2017-04-13 10:00:00,39.04,39.06,39.01,39.02,507433.0,30.3693,30.3849,30.346,30.3538,507433.0
2017-04-13 10:30:00,39.02,39.06,39.01,39.04,470088.0,30.3538,30.3849,30.346,30.3693,470088.0
2017-04-13 11:00:00,39.04,39.06,39.02,39.04,588069.0,30.3693,30.3849,30.3538,30.3693,588069.0
2017-04-13 11:30:00,39.04,39.05,39.03,39.05,348278.0,30.3693,30.3771,30.3616,30.3771,348278.0
2017-04-13 12:00:00,39.05,39.05,38.97,38.98,452708.0,30.3771,30.3771,30.3149,30.3227,452708.0
2017-04-13 12:30:00,38.99,39.0,38.95,38.97,265392.0,30.3304,30.3382,30.2993,30.3149,265392.0
2017-04-13 13:00:00,38.97,38.97,38.91,38.95,378201.0,30.3149,30.3149,30.2682,30.2993,378201.0
2017-04-13 13:30:00,38.95,38.96,38.91,38.92,299309.0,30.2993,30.3071,30.2682,30.276,299309.0
2017-04-13 14:00:00,38.91,38.96,38.91,38.95,575669.0,30.2682,30.3071,30.2682,30.2993,575669.0
2017-04-13 14:30:00,38.95,38.96,38.94,38.96,424418.0,30.2993,30.3071,30.2915,30.3071,424418.0
2017-04-13 15:00:00,38.96,38.96,38.91,38.92,487517.0,30.3071,30.3071,30.2682,30.276,487517.0
2017-04-13 15:30:00,38.91,38.94,38.88,38.9,1063585.0,30.2682,30.2915,30.2449,30.2604,1063585.0
2017-04-17 09:30:00,39.11,39.17,39.09,39.1,723889.0,30.4238,30.4705,30.4082,30.416,723889.0
2017-04-17 10:00:00,39.11,39.17,39.09,39.13,942850.0,30.4238,30.4705,30.4082,30.4393,942850.0
2017-04-17 10:30:00,39.14,39.16,39.11,39.15,700747.0,30.4471,30.4627,30.4238,30.4549,700747.0
2017-04-17 11:00:00,39.16,39.16,39.15,39.16,412228.0,30.4627,30.4627,30.4549,30.4627,412228.0
2017-04-17 11:30:00,39.15,39.17,39.11,39.12,865580.0,30.4549,30.4705,30.4238,30.4316,865580.0
2017-04-17 12:00:00,39.11,39.15,39.11,39.14,402255.0,30.4238,30.4549,30.4238,30.4471,402255.0
2017-04-17 12:30:00,39.15,39.15,39.12,39.13,354627.0,30.4549,30.4549,30.4316,30.4393,354627.0
2017-04-17 13:00:00,39.13,39.15,39.12,39.15,173233.0,30.4393,30.4549,30.4316,30.4549,173233.0
2017-04-17 13:30:00,39.15,39.16,39.14,39.15,146291.0,30.4549,30.4627,30.4471,30.4549,146291.0
2017-04-17 14:00:00,39.15,39.16,39.14,39.14,443943.0,30.4549,30.4627,30.4471,30.4471,443943.0
2017-04-17 14:30:00,39.15,39.15,39.11,39.12,338880.0,30.4549,30.4549,30.4238,30.4316,338880.0
2017-04-17 15:00:00,39.12,39.17,39.11,39.16,327144.0,30.4316,30.4705,30.4238,30.4627,327144.0
2017-04-17 15:30:00,39.16,39.2,39.15,39.2,1223306.0,30.4627,30.4938,30.4549,30.4938,1223306.0
2017-04-18 09:30:00,38.9,38.97,38.89,38.97,842234.0,30.2604,30.3149,30.2526,30.3149,842234.0
2017-04-18 10:00:00,38.97,38.98,38.91,38.93,423503.0,30.3149,30.3227,30.2682,30.2838,423503.0
2017-04-18 10:30:00,38.92,38.94,38.9,38.92,798425.0,30.276,30.2915,30.2604,30.276,798425.0
2017-04-18 11:00:00,38.92,38.96,38.9,38.93,403095.0,30.276,30.3071,30.2604,30.2838,403095.0
2017-04-18 11:30:00,38.94,38.94,38.82,38.83,550391.0,30.2915,30.2915,30.1982,30.206,550391.0
2017-04-18 12:00:00,38.82,38.84,38.78,38.81,477218.0,30.1982,30.2138,30.1671,30.1904,477218.0
2017-04-18 12:30:00,38.8,38.82,38.8,38.8,271317.0,30.1826,30.1982,30.1826,30.1826,271317.0
2017-04-18 13:00:00,38.82,38.85,38.8,38.84,265154.0,30.1982,30.2215,30.1826,30.2138,265154.0
2017-04-18 13:30:00,38.84,38.96,38.84,38.91,796268.0,30.2138,30.3071,30.2138,30.2682,796268.0
2017-04-18 14:00:00,38.91,38.96,38.91,38.95,410552.0,30.2682,30.3071,30.2682,30.2993,410552.0
2017-04-18 14:30:00,38.94,38.97,38.92,38.94,455022.0,30.2915,30.3149,30.276,30.2915,455022.0
2017-04-18 15:00:00,38.94,38.96,38.92,38.95,417514.0,30.2915,30.3071,30.276,30.2993,417514.0
2017-04-18 15:30:00,38.95,38.99,38.94,38.98,1958651.0,30.2993,30.3304,30.2915,30.3227,1958651.0
2017-04-19 09:30:00,39.04,39.06,39.02,39.04,550251.0,30.3693,30.3849,30.3538,30.3693,550251.0
2017-04-19 10:00:00,39.04,39.05,38.98,39.01,494190.0,30.3693,30.3771,30.3227,30.346,494190.0
2017-04-19 10:30:00,39.01,39.03,38.96,38.97,476617.0,30.346,30.3616,30.3071,30.3149,476617.0
2017-04-19 11:00:00,38.97,39.0,38.96,38.98,324275.0,30.3149,30.3382,30.3071,30.3227,324275.0
2017-04-19 11:30:00,38.99,38.99,38.92,38.92,331783.0,30.3304,30.3304,30.276,30.276,331783.0
2017-04-19 12:00:00,38.93,38.93,38.89,38.91,222921.0,30.2838,30.2838,30.2526,30.2682,222921.0
2017-04-19 12:30:00,38.91,38.92,38.9,38.92,199403.0,30.2682,30.276,30.2604,30.276,199403.0
2017-04-19 13:00:00,38.91,38.92,38.88,38.89,178658.0,30.2682,30.276,30.2449,30.2526,178658.0
2017-04-19 13:30:00,38.89,38.9,38.87,38.88,254864.0,30.2526,30.2604,30.2371,30.2449,254864.0
2017-04-19 14:00:00,38.89,38.9,38.84,38.88,654843.0,30.2526,30.2604,30.2138,30.2449,654843.0
2017-04-19 14:30:00,38.89,38.89,38.82,38.85,405286.0,30.2526,30.2526,30.1982,30.2215,405286.0
2017-04-19 15:00:00,38.84,38.86,38.8,38.8,578535.0,30.2138,30.2293,30.1826,30.1826,578535.0
2017-04-19 15:30:00,38.8,38.83,38.78,38.82,1875452.0,30.1826,30.206,30.1671,30.1982,1875452.0
2017-04-20 09:30:00,39.14,39.16,39.11,39.13,504563.0,30.4471,30.4627,30.4238,30.4393,504563.0
2017-04-20 10:00:00,39.14,39.2,39.13,39.17,856052.0,30.4471,30.4938,30.4393,30.4705,856052.0
2017-04-20 10:30:00,39.17,39.23,39.16,39.22,355777.0,30.4705,30.5171,30.4627,30.5094,355777.0
2017-04-20 11:00:00,39.22,39.22,39.17,39.2,505502.0,30.5094,30.5094,30.4705,30.4938,505502.0
2017-04-20 11:30:00,39.2,39.22,39.17,39.18,400306.0,30.4938,30.5094,30.4705,30.4782,400306.0
2017-04-20 12:00:00,39.19,39.2,39.16,39.17,311387.0,30.486,30.4938,30.4627,30.4705,311387.0
2017-04-20 12:30:00,39.17,39.2,39.16,39.18,191339.0,30.4705,30.4938,30.4627,30.4782,191339.0
2017-04-20 13:00:00,39.18,39.19,39.15,39.18,281998.0,30.4782,30.486,30.4549,30.4782,281998.0
2017-04-20 13:30:00,39.17,39.19,39.16,39.18,240407.0,30.4705,30.486,30.4627,30.4782,240407.0
2017-04-20 14:00:00,39.19,39.19,39.17,39.18,301107.0,30.486,30.486,30.4705,30.4782,301107.0
2017-04-20 14:30:00,39.18,39.19,39.16,39.18,1121383.0,30.4782,30.486,30.4627,30.4782,1121383.0
2017-04-20 15:00:00,39.17,39.18,39.14,39.15,1100319.0,30.4705,30.4782,30.4471,30.4549,1100319.0
2017-04-20 15:30:00,39.15,39.17,39.13,39.14,1986687.0,30.4549,30.4705,30.4393,30.4471,1986687.0
2017-04-21 09:30:00,39.14,39.15,39.09,39.11,417106.0,30.4471,30.4549,30.4082,30.4238,417106.0
2017-04-21 10:00:00,39.12,39.15,39.1,39.14,532695.0,30.4316,30.4549,30.416,30.4471,532695.0
2017-04-21 10:30:00,39.14,39.14,39.1,39.1,211922.0,30.4471,30.4471,30.416,30.416,211922.0
2017-04-21 11:00:00,39.1,39.12,39.06,39.12,521976.0,30.416,30.4316,30.3849,30.4316,521976.0
2017-04-21 11:30:00,39.12,39.14,39.09,39.13,473777.0,30.4316,30.4471,30.4082,30.4393,473777.0
2017-04-21 12:00:00,39.12,39.14,39.1,39.11,263776.0,30.4316,30.4471,30.416,30.4238,263776.0
2017-04-21 12:30:00,39.12,39.12,39.1,39.11,239616.0,30.4316,30.4316,30.416,30.4238,239616.0
2017-04-21 13:00:00,39.12,39.12,39.07,39.1,259214.0,30.4316,30.4316,30.3927,30.416,259214.0
2017-04-21 13:30:00,39.1,39.14,39.08,39.14,429025.0,30.416,30.4471,30.4005,30.4471,429025.0
2017-04-21 14:00:00,39.14,39.14,39.1,39.12,380012.0,30.4471,30.4471,30.416,30.4316,380012.0
2017-04-21 14:30:00,39.12,39.14,39.11,39.12,581773.0,30.4316,30.4471,30.4238,30.4316,581773.0
2017-04-21 15:00:00,39.12,39.12,39.1,39.11,739387.0,30.4316,30.4316,30.416,30.4238,739387.0
2017-04-21 15:30:00,39.11,39.18,39.1,39.16,2554843.0,30.4238,30.4782,30.416,30.4627,2554843.0
2017-04-24 09:30:00,39.95,39.98,39.92,39.97,506181.0,31.0772,31.1006,31.0539,31.0928,506181.0
2017-04-24 10:00:00,39.98,40.02,39.97,39.99,511773.0,31.1006,31.1317,31.0928,31.1083,511773.0
2017-04-24 10:30:00,39.99,40.0,39.94,39.97,383478.0,31.1083,31.1161,31.0694,31.0928,383478.0
2017-04-24 11:00:00,39.98,40.01,39.97,39.98,526925.0,31.1006,31.1239,31.0928,31.1006,526925.0
2017-04-24 11:30:00,39.98,40.0,39.95,39.96,393753.0,31.1006,31.1161,31.0772,31.085,393753.0
2017-04-24 12:00:00,39.96,39.98,39.94,39.97,351950.0,31.085,31.1006,31.0694,31.0928,351950.0
2017-04-24 12:30:00,39.97,39.98,39.93,39.95,332356.0,31.0928,31.1006,31.0617,31.0772,332356.0
2017-04-24 13:00:00,39.96,40.0,39.95,40.0,724399.0,31.085,31.1161,31.0772,31.1161,724399.0
2017-04-24 13:30:00,40.0,40.01,39.99,40.0,759003.0,31.1161,31.1239,31.1083,31.1161,759003.0
2017-04-24 14:00:00,39.99,40.02,39.99,40.01,373207.0,31.1083,31.1317,31.1083,31.1239,373207.0
2017-04-24 14:30:00,40.01,40.02,40.0,40.01,722573.0,31.1239,31.1317,31.1161,31.1239,722573.0
2017-04-24 15:00:00,40.01,40.05,40.0,40.04,395351.0,31.1239,31.155,31.1161,31.1472,395351.0
2017-04-24 15:30:00,40.04,40.05,40.02,40.02,1386414.0,31.1472,31.155,31.1317,31.1317,1386414.0
2017-04-25 09:30:00,40.21,40.25,40.16,40.25,1522098.0,31.2795,31.3106,31.2406,31.3106,1522098.0
2017-04-25 10:00:00,40.24,40.29,40.22,40.27,830141.0,31.3028,31.3417,31.2873,31.3262,830141.0
2017-04-25 10:30:00,40.27,40.28,40.24,40.26,397939.0,31.3262,31.3339,31.3028,31.3184,397939.0
2017-04-25 11:00:00,40.26,40.29,40.25,40.28,335745.0,31.3184,31.3417,31.3106,31.3339,335745.0
2017-04-25 11:30:00,40.28,40.28,40.25,40.28,371762.0,31.3339,31.3339,31.3106,31.3339,371762.0
2017-04-25 12:00:00,40.29,40.3,40.27,40.29,345881.0,31.3417,31.3495,31.3262,31.3417,345881.0
2017-04-25 12:30:00,40.29,40.3,40.27,40.29,347229.0,31.3417,31.3495,31.3262,31.3417,347229.0
2017-04-25 13:00:00,40.3,40.32,40.29,40.3,421705.0,31.3495,31.3651,31.3417,31.3495,421705.0
2017-04-25 13:30:00,40.3,40.3,40.29,40.3,216741.0,31.3495,31.3495,31.3417,31.3495,216741.0
2017-04-25 14:00:00,40.3,40.3,40.28,40.3,497883.0,31.3495,31.3495,31.3339,31.3495,497883.0
2017-04-25 14:30:00,40.3,40.32,40.29,40.3,681957.0,31.3495,31.3651,31.3417,31.3495,681957.0
2017-04-25 15:00:00,40.3,40.33,40.3,40.3,671735.0,31.3495,31.3728,31.3495,31.3495,671735.0
2017-04-25 15:30:00,40.3,40.31,40.28,40.28,1681042.0,31.3495,31.3573,31.3339,31.3339,1681042.0
2017-04-26 09:30:00,40.2,40.25,40.19,40.25,780979.0,31.2717,31.3106,31.2639,31.3106,780979.0
2017-04-26 10:00:00,40.25,40.28,40.24,40.27,642388.0,31.3106,31.3339,31.3028,31.3262,642388.0
2017-04-26 10:30:00,40.27,40.32,40.27,40.3,491858.0,31.3262,31.3651,31.3262,31.3495,491858.0
2017-04-26 11:00:00,40.29,40.31,40.26,40.29,413334.0,31.3417,31.3573,31.3184,31.3417,413334.0
2017-04-26 11:30:00,40.29,40.29,40.18,40.21,427661.0,31.3417,31.3417,31.2561,31.2795,427661.0
2017-04-26 12:00:00,40.2,40.23,40.2,40.21,383202.0,31.2717,31.295,31.2717,31.2795,383202.0
2017-04-26 12:30:00,40.21,40.22,40.18,40.21,437408.0,31.2795,31.2873,31.2561,31.2795,437408.0
2017-04-26 13:00:00,40.22,40.23,40.2,40.21,276028.0,31.2873,31.295,31.2717,31.2795,276028.0
2017-04-26 13:30:00,40.21,40.24,40.19,40.24,414714.0,31.2795,31.3028,31.2639,31.3028,414714.0
2017-04-26 14:00:00,40.23,40.29,40.22,40.26,501407.0,31.295,31.3417,31.2873,31.3184,501407.0
2017-04-26 14:30:00,40.27,40.28,40.23,40.23,499592.0,31.3262,31.3339,31.295,31.295,499592.0
2017-04-26 15:00:00,40.24,40.24,40.21,40.22,352955.0,31.3028,31.3028,31.2795,31.2873,352955.0
2017-04-26 15:30:00,40.22,40.22,40.15,40.15,1870716.0,31.2873,31.2873,31.2328,31.2328,1870716.0
2017-04-27 09:30:00,40.25,40.25,40.13,40.18,397356.0,31.3106,31.3106,31.2172,31.2561,397356.0
2017-04-27 10:00:00,40.18,40.19,40.14,40.15,701044.0,31.2561,31.2639,31.225,31.2328,701044.0
2017-04-27 10:30:00,40.15,40.17,40.12,40.14,696093.0,31.2328,31.2484,31.2095,31.225,696093.0
2017-04-27 11:00:00,40.14,40.16,40.11,40.13,411325.0,31.225,31.2406,31.2017,31.2172,411325.0
2017-04-27 11:30:00,40.13,40.14,40.1,40.1,317749.0,31.2172,31.225,31.1939,31.1939,317749.0
2017-04-27 12:00:00,40.11,40.14,40.1,40.13,275044.0,31.2017,31.225,31.1939,31.2172,275044.0
2017-04-27 12:30:00,40.13,40.21,40.12,40.2,326636.0,31.2172,31.2795,31.2095,31.2717,326636.0
2017-04-27 13:00:00,40.21,40.22,40.18,40.19,425237.0,31.2795,31.2873,31.2561,31.2639,425237.0
2017-04-27 13:30:00,40.18,40.2,40.18,40.2,163742.0,31.2561,31.2717,31.2561,31.2717,163742.0
2017-04-27 14:00:00,40.2,40.22,40.19,40.21,302393.0,31.2717,31.2873,31.2639,31.2795,302393.0
2017-04-27 14:30:00,40.21,40.22,40.2,40.21,320998.0,31.2795,31.2873,31.2717,31.2795,320998.0
2017-04-27 15:00:00,40.22,40.22,40.19,40.21,338654.0,31.2873,31.2873,31.2639,31.2795,338654.0
2017-04-27 15:30:00,40.21,40.22,40.18,40.21,853879.0,31.2795,31.2873,31.2561,31.2795,853879.0
2017-04-28 09:30:00,40.21,40.23,40.17,40.22,2147075.0,31.2795,31.295,31.2484,31.2873,2147075.0
2017-04-28 10:00:00,40.23,40.23,40.17,40.19,691700.0,31.295,31.295,31.2484,31.2639,691700.0
2017-04-28 10:30:00,40.2,40.22,40.18,40.2,643802.0,31.2717,31.2873,31.2561,31.2717,643802.0
2017-04-28 11:00:00,40.19,40.23,40.17,40.2,329346.0,31.2639,31.295,31.2484,31.2717,329346.0
2017-04-28 11:30:00,40.2,40.2,40.15,40.16,699839.0,31.2717,31.2717,31.2328,31.2406,699839.0
2017-04-28 12:00:00,40.16,40.18,40.15,40.18,204919.0,31.2406,31.2561,31.2328,31.2561,204919.0
2017-04-28 12:30:00,40.18,40.2,40.16,40.19,523004.0,31.2561,31.2717,31.2406,31.2639,523004.0
2017-04-28 13:00:00,40.19,40.22,40.18,40.22,212965.0,31.2639,31.2873,31.2561,31.2873,212965.0
2017-04-28 13:30:00,40.21,40.22,40.2,40.21,356566.0,31.2795,31.2873,31.2717,31.2795,356566.0
2017-04-28 14:00:00,40.21,40.21,40.18,40.19,589254.0,31.2795,31.2795,31.2561,31.2639,589254.0
2017-04-28 14:30:00,40.19,40.19,40.17,40.18,371305.0,31.2639,31.2639,31.2484,31.2561,371305.0
2017-04-28 15:00:00,40.18,40.21,40.17,40.19,415307.0,31.2561,31.2795,31.2484,31.2639,415307.0
2017-04-28 15:30:00,40.19,40.19,40.15,40.16,1366486.0,31.2639,31.2639,31.2328,31.2406,1366486.0
2017-05-01 09:30:00,40.25,40.3,40.25,40.28,750199.0,31.3106,31.3495,31.3106,31.3339,750199.0
2017-05-01 10:00:00,40.27,40.29,40.26,40.28,733520.0,31.3262,31.3417,31.3184,31.3339,733520.0
2017-05-01 10:30:00,40.28,40.32,40.28,40.32,427460.0,31.3339,31.3651,31.3339,31.3651,427460.0
2017-05-01 11:00:00,40.32,40.32,40.29,40.3,287547.0,31.3651,31.3651,31.3417,31.3495,287547.0
2017-05-01 11:30:00,40.29,40.33,40.29,40.32,344602.0,31.3417,31.3728,31.3417,31.3651,344602.0
2017-05-01 12:00:00,40.32,40.32,40.28,40.32,670213.0,31.3651,31.3651,31.3339,31.3651,670213.0
2017-05-01 12:30:00,40.31,40.33,40.28,40.3,428422.0,31.3573,31.3728,31.3339,31.3495,428422.0
2017-05-01 13:00:00,40.31,40.33,40.29,40.32,255361.0,31.3573,31.3728,31.3417,31.3651,255361.0
2017-05-01 13:30:00,40.32,40.37,40.32,40.37,326271.0,31.3651,31.4039,31.3651,31.4039,326271.0
2017-05-01 14:00:00,40.37,40.38,40.35,40.35,514226.0,31.4039,31.4117,31.3884,31.3884,514226.0
2017-05-01 14:30:00,40.35,40.36,40.33,40.35,418573.0,31.3884,31.3962,31.3728,31.3884,418573.0
2017-05-01 15:00:00,40.34,40.36,40.33,40.34,533928.0,31.3806,31.3962,31.3728,31.3806,533928.0
2017-05-01 15:30:00,40.34,40.36,40.28,40.29,1174093.0,31.3806,31.3962,31.3339,31.3417,1174093.0
2017-05-02 09:30:00,40.41,40.47,40.41,40.41,589215.0,31.4351,31.4817,31.4351,31.4351,589215.0
2017-05-02 10:00:00,40.41,40.43,40.4,40.41,716906.0,31.4351,31.4506,31.4273,31.4351,716906.0
2017-05-02 10:30:00,40.41,40.44,40.41,40.43,480137.0,31.4351,31.4584,31.4351,31.4506,480137.0
2017-05-02 11:00:00,40.43,40.46,40.41,40.46,365521.0,31.4506,31.474,31.4351,31.474,365521.0
2017-05-02 11:30:00,40.45,40.48,40.42,40.48,555297.0,31.4662,31.4895,31.4428,31.4895,555297.0
2017-05-02 12:00:00,40.48,40.52,40.47,40.51,426927.0,31.4895,31.5206,31.4817,31.5129,426927.0
2017-05-02 12:30:00,40.51,40.52,40.5,40.5,427188.0,31.5129,31.5206,31.5051,31.5051,427188.0
2017-05-02 13:00:00,40.5,40.51,40.49,40.5,316297.0,31.5051,31.5129,31.4973,31.5051,316297.0
2017-05-02 13:30:00,40.49,40.51,40.49,40.51,238711.0,31.4973,31.5129,31.4973,31.5129,238711.0
2017-05-02 14:00:00,40.5,40.53,40.5,40.52,301420.0,31.5051,31.5284,31.5051,31.5206,301420.0
2017-05-02 14:30:00,40.52,40.53,40.5,40.51,334400.0,31.5206,31.5284,31.5051,31.5129,334400.0
2017-05-02 15:00:00,40.52,40.53,40.51,40.51,606068.0,31.5206,31.5284,31.5129,31.5129,606068.0
2017-05-02 15:30:00,40.52,40.54,40.51,40.53,1272258.0,31.5206,31.5362,31.5129,31.5284,1272258.0
2017-05-03 09:30:00,40.41,40.42,40.38,40.4,1682180.0,31.4351,31.4428,31.4117,31.4273,1682180.0
2017-05-03 10:00:00,40.4,40.42,40.38,40.42,925601.0,31.4273,31.4428,31.4117,31.4428,925601.0
2017-05-03 10:30:00,40.41,40.41,40.32,40.34,832875.0,31.4351,31.4351,31.3651,31.3806,832875.0
2017-05-03 11:00:00,40.34,40.4,40.32,40.38,705389.0,31.3806,31.4273,31.3651,31.4117,705389.0
2017-05-03 11:30:00,40.39,40.44,40.38,40.43,383243.0,31.4195,31.4584,31.4117,31.4506,383243.0
2017-05-03 12:00:00,40.44,40.45,40.43,40.44,376068.0,31.4584,31.4662,31.4506,31.4584,376068.0
2017-05-03 12:30:00,40.44,40.45,40.42,40.44,336822.0,31.4584,31.4662,31.4428,31.4584,336822.0
2017-05-03 13:00:00,40.44,40.45,40.41,40.43,159908.0,31.4584,31.4662,31.4351,31.4506,159908.0
2017-05-03 13:30:00,40.42,40.45,40.41,40.43,327213.0,31.4428,31.4662,31.4351,31.4506,327213.0
2017-05-03 14:00:00,40.43,40.47,40.37,40.39,1400724.0,31.4506,31.4817,31.4039,31.4195,1400724.0
2017-05-03 14:30:00,40.39,40.45,40.38,40.44,635097.0,31.4195,31.4662,31.4117,31.4584,635097.0
2017-05-03 15:00:00,40.45,40.47,40.39,40.39,717184.0,31.4662,31.4817,31.4195,31.4195,717184.0
2017-05-03 15:30:00,40.39,40.43,40.39,40.41,1949805.0,31.4195,31.4506,31.4195,31.4351,1949805.0
2017-05-04 09:30:00,40.52,40.54,40.47,40.49,458367.0,31.5206,31.5362,31.4817,31.4973,458367.0
2017-05-04 10:00:00,40.5,40.56,40.49,40.56,680781.0,31.5051,31.5517,31.4973,31.5517,680781.0
2017-05-04 10:30:00,40.55,40.58,40.51,40.55,473156.0,31.544,31.5673,31.5129,31.544,473156.0
2017-05-04 11:00:00,40.55,40.57,40.52,40.56,784715.0,31.544,31.5595,31.5206,31.5517,784715.0
2017-05-04 11:30:00,40.56,40.64,40.55,40.59,736064.0,31.5517,31.614,31.544,31.5751,736064.0
2017-05-04 12:00:00,40.59,40.6,40.55,40.59,338481.0,31.5751,31.5829,31.544,31.5751,338481.0
2017-05-04 12:30:00,40.58,40.63,40.57,40.63,437257.0,31.5673,31.6062,31.5595,31.6062,437257.0
2017-05-04 13:00:00,40.63,40.65,40.6,40.61,358669.0,31.6062,31.6218,31.5829,31.5906,358669.0
2017-05-04 13:30:00,40.61,40.63,40.59,40.6,427732.0,31.5906,31.6062,31.5751,31.5829,427732.0
2017-05-04 14:00:00,40.6,40.64,40.59,40.64,475432.0,31.5829,31.614,31.5751,31.614,475432.0
2017-05-04 14:30:00,40.64,40.65,40.63,40.63,419724.0,31.614,31.6218,31.6062,31.6062,419724.0
2017-05-04 15:00:00,40.63,40.67,40.63,40.67,424011.0,31.6062,31.6373,31.6062,31.6373,424011.0
2017-05-04 15:30:00,40.66,40.69,40.66,40.68,1507322.0,31.6295,31.6529,31.6295,31.6451,1507322.0
2017-05-05 09:30:00,40.72,40.77,40.69,40.77,581862.0,31.6762,31.7151,31.6529,31.7151,581862.0
2017-05-05 10:00:00,40.77,40.83,40.76,40.83,792225.0,31.7151,31.7618,31.7073,31.7618,792225.0
2017-05-05 10:30:00,40.83,40.88,40.81,40.88,391372.0,31.7618,31.8007,31.7462,31.8007,391372.0
2017-05-05 11:00:00,40.87,40.9,40.86,40.89,483926.0,31.7929,31.8162,31.7851,31.8085,483926.0
2017-05-05 11:30:00,40.9,40.96,40.88,40.95,330554.0,31.8162,31.8629,31.8007,31.8551,330554.0
2017-05-05 12:00:00,40.95,41.0,40.94,40.98,445330.0,31.8551,31.894,31.8474,31.8785,445330.0
2017-05-05 12:30:00,40.98,40.99,40.95,40.98,340247.0,31.8785,31.8862,31.8551,31.8785,340247.0
2017-05-05 13:00:00,40.98,41.0,40.96,40.98,312761.0,31.8785,31.894,31.8629,31.8785,312761.0
2017-05-05 13:30:00,40.98,41.02,40.98,41.01,307836.0,31.8785,31.9096,31.8785,31.9018,307836.0
2017-05-05 14:00:00,41.01,41.03,40.98,41.01,408701.0,31.9018,31.9174,31.8785,31.9018,408701.0
2017-05-05 14:30:00,41.0,41.04,41.0,41.02,730802.0,31.894,31.9251,31.894,31.9096,730802.0
2017-05-05 15:00:00,41.03,41.06,41.02,41.05,1681789.0,31.9174,31.9407,31.9096,31.9329,1681789.0
2017-05-05 15:30:00,41.05,41.13,41.05,41.11,1520321.0,31.9329,31.9952,31.9329,31.9796,1520321.0
2017-05-08 09:30:00,40.94,40.94,40.88,40.9,864823.0,31.8474,31.8474,31.8007,31.8162,864823.0
2017-05-08 10:00:00,40.9,40.93,40.88,40.89,788474.0,31.8162,31.8396,31.8007,31.8085,788474.0
2017-05-08 10:30:00,40.89,40.93,40.88,40.9,959815.0,31.8085,31.8396,31.8007,31.8162,959815.0
2017-05-08 11:00:00,40.9,40.91,40.83,40.84,286592.0,31.8162,31.824,31.7618,31.7696,286592.0
2017-05-08 11:30:00,40.84,40.89,40.83,40.89,317623.0,31.7696,31.8085,31.7618,31.8085,317623.0
2017-05-08 12:00:00,40.89,40.9,40.87,40.87,188621.0,31.8085,31.8162,31.7929,31.7929,188621.0
2017-05-08 12:30:00,40.88,40.89,40.85,40.88,238077.0,31.8007,31.8085,31.7773,31.8007,238077.0
2017-05-08 13:00:00,40.89,40.9,40.87,40.88,179573.0,31.8085,31.8162,31.7929,31.8007,179573.0
2017-05-08 13:30:00,40.88,40.88,40.86,40.88,283060.0,31.8007,31.8007,31.7851,31.8007,283060.0
2017-05-08 14:00:00,40.88,40.89,40.86,40.87,417996.0,31.8007,31.8085,31.7851,31.7929,417996.0
2017-05-08 14:30:00,40.88,40.9,40.87,40.9,258689.0,31.8007,31.8162,31.7929,31.8162,258689.0
2017-05-08 15:00:00,40.9,40.9,40.88,40.89,374392.0,31.8162,31.8162,31.8007,31.8085,374392.0
2017-05-08 15:30:00,40.9,40.92,40.89,40.91,879306.0,31.8162,31.8318,31.8085,31.824,879306.0
2017-05-09 09:30:00,40.89,40.91,40.87,40.89,517700.0,31.8085,31.824,31.7929,31.8085,517700.0
2017-05-09 10:00:00,40.89,40.91,40.86,40.88,1019477.0,31.8085,31.824,31.7851,31.8007,1019477.0
2017-05-09 10:30:00,40.88,40.9,40.86,40.9,419368.0,31.8007,31.8162,31.7851,31.8162,419368.0
2017-05-09 11:00:00,40.9,40.9,40.86,40.88,742295.0,31.8162,31.8162,31.7851,31.8007,742295.0
2017-05-09 11:30:00,40.88,40.89,40.84,40.86,537058.0,31.8007,31.8085,31.7696,31.7851,537058.0
2017-05-09 12:00:00,40.86,40.87,40.82,40.83,226362.0,31.7851,31.7929,31.754,31.7618,226362.0
2017-05-09 12:30:00,40.83,40.85,40.81,40.84,383907.0,31.7618,31.7773,31.7462,31.7696,383907.0
2017-05-09 13:00:00,40.85,40.85,40.78,40.79,390777.0,31.7773,31.7773,31.7229,31.7307,390777.0
2017-05-09 13:30:00,40.79,40.84,40.78,40.83,250889.0,31.7307,31.7696,31.7229,31.7618,250889.0
2017-05-09 14:00:00,40.83,40.83,40.8,40.8,325455.0,31.7618,31.7618,31.7384,31.7384,325455.0
2017-05-09 14:30:00,40.8,40.81,40.77,40.8,339529.0,31.7384,31.7462,31.7151,31.7384,339529.0
2017-05-09 15:00:00,40.8,40.82,40.79,40.82,339872.0,31.7384,31.754,31.7307,31.754,339872.0
2017-05-09 15:30:00,40.82,40.84,40.76,40.84,1234851.0,31.754,31.7696,31.7073,31.7696,1234851.0
2017-05-10 09:30:00,40.86,40.86,40.78,40.83,611391.0,31.7851,31.7851,31.7229,31.7618,611391.0
2017-05-10 10:00:00,40.82,40.85,40.81,40.83,475937.0,31.754,31.7773,31.7462,31.7618,475937.0
2017-05-10 10:30:00,40.83,40.86,40.82,40.84,430404.0,31.7618,31.7851,31.754,31.7696,430404.0
2017-05-10 11:00:00,40.84,40.85,40.81,40.84,582913.0,31.7696,31.7773,31.7462,31.7696,582913.0
2017-05-10 11:30:00,40.84,40.86,40.82,40.86,388594.0,31.7696,31.7851,31.754,31.7851,388594.0
2017-05-10 12:00:00,40.86,40.87,40.84,40.87,242679.0,31.7851,31.7929,31.7696,31.7929,242679.0
2017-05-10 12:30:00,40.87,40.88,40.85,40.86,409386.0,31.7929,31.8007,31.7773,31.7851,409386.0
2017-05-10 13:00:00,40.86,40.87,40.85,40.86,292234.0,31.7851,31.7929,31.7773,31.7851,292234.0
2017-05-10 13:30:00,40.86,40.86,40.83,40.84,318284.0,31.7851,31.7851,31.7618,31.7696,318284.0
2017-05-10 14:00:00,40.84,40.85,40.81,40.83,268945.0,31.7696,31.7773,31.7462,31.7618,268945.0
2017-05-10 14:30:00,40.83,40.85,40.82,40.84,431788.0,31.7618,31.7773,31.754,31.7696,431788.0
2017-05-10 15:00:00,40.85,40.88,40.84,40.86,479490.0,31.7773,31.8007,31.7696,31.7851,479490.0
2017-05-10 15:30:00,40.86,40.89,40.85,40.89,1057914.0,31.7851,31.8085,31.7773,31.8085,1057914.0
2017-05-11 09:30:00,40.75,40.77,40.65,40.68,668789.0,31.6995,31.7151,31.6218,31.6451,668789.0
2017-05-11 10:00:00,40.69,40.72,40.65,40.69,674731.0,31.6529,31.6762,31.6218,31.6529,674731.0
2017-05-11 10:30:00,40.7,40.73,40.66,40.73,621195.0,31.6607,31.684,31.6295,31.684,621195.0
2017-05-11 11:00:00,40.73,40.74,40.71,40.74,3420026.0,31.684,31.6918,31.6684,31.6918,3420026.0
2017-05-11 11:30:00,40.74,40.77,40.73,40.76,358200.0,31.6918,31.7151,31.684,31.7073,358200.0
2017-05-11 12:00:00,40.76,40.8,40.76,40.79,815625.0,31.7073,31.7384,31.7073,31.7307,815625.0
2017-05-11 12:30:00,40.8,40.8,40.76,40.77,281250.0,31.7384,31.7384,31.7073,31.7151,281250.0
2017-05-11 13:00:00,40.77,40.81,40.76,40.77,575297.0,31.7151,31.7462,31.7073,31.7151,575297.0
2017-05-11 13:30:00,40.78,40.79,40.76,40.79,463100.0,31.7229,31.7307,31.7073,31.7307,463100.0
2017-05-11 14:00:00,40.79,40.82,40.77,40.8,591408.0,31.7307,31.754,31.7151,31.7384,591408.0
2017-05-11 14:30:00,40.8,40.81,40.77,40.78,506103.0,31.7384,31.7462,31.7151,31.7229,506103.0
2017-05-11 15:00:00,40.79,40.8,40.78,40.8,495568.0,31.7307,31.7384,31.7229,31.7384,495568.0
2017-05-11 15:30:00,40.8,40.82,40.79,40.82,881155.0,31.7384,31.754,31.7307,31.754,881155.0
2017-05-12 09:30:00,40.85,40.91,40.84,40.89,639684.0,31.7773,31.824,31.7696,31.8085,639684.0
2017-05-12 10:00:00,40.89,40.91,40.83,40.84,515537.0,31.8085,31.824,31.7618,31.7696,515537.0
2017-05-12 10:30:00,40.85,40.88,40.84,40.88,1985469.0,31.7773,31.8007,31.7696,31.8007,1985469.0
2017-05-12 11:00:00,40.88,40.92,40.86,40.92,4069530.0,31.8007,31.8318,31.7851,31.8318,4069530.0
2017-05-12 11:30:00,40.93,40.98,40.92,40.95,485391.0,31.8396,31.8785,31.8318,31.8551,485391.0
2017-05-12 12:00:00,40.96,40.96,40.92,40.93,187970.0,31.8629,31.8629,31.8318,31.8396,187970.0
2017-05-12 12:30:00,40.93,40.93,40.91,40.91,169908.0,31.8396,31.8396,31.824,31.824,169908.0
2017-05-12 13:00:00,40.92,40.93,40.91,40.93,292443.0,31.8318,31.8396,31.824,31.8396,292443.0
2017-05-12 13:30:00,40.93,40.94,40.91,40.94,509478.0,31.8396,31.8474,31.824,31.8474,509478.0
2017-05-12 14:00:00,40.94,40.95,40.93,40.93,278934.0,31.8474,31.8551,31.8396,31.8396,278934.0
2017-05-12 14:30:00,40.94,40.96,40.93,40.96,393836.0,31.8474,31.8629,31.8396,31.8629,393836.0
2017-05-12 15:00:00,40.95,40.97,40.95,40.96,471023.0,31.8551,31.8707,31.8551,31.8629,471023.0
2017-05-12 15:30:00,40.95,40.99,40.94,40.99,629879.0,31.8551,31.8862,31.8474,31.8862,629879.0
2017-05-15 09:30:00,41.12,41.17,41.12,41.15,539203.0,31.9874,32.0263,31.9874,32.0107,539203.0
2017-05-15 10:00:00,41.16,41.18,41.15,41.16,689859.0,32.0185,32.034,32.0107,32.0185,689859.0
2017-05-15 10:30:00,41.17,41.18,41.15,41.18,328050.0,32.0263,32.034,32.0107,32.034,328050.0
2017-05-15 11:00:00,41.18,41.21,41.18,41.19,1559866.0,32.034,32.0574,32.034,32.0418,1559866.0
2017-05-15 11:30:00,41.18,41.22,41.18,41.22,329137.0,32.034,32.0652,32.034,32.0652,329137.0
2017-05-15 12:00:00,41.22,41.22,41.19,41.19,288419.0,32.0652,32.0652,32.0418,32.0418,288419.0
2017-05-15 12:30:00,41.2,41.21,41.19,41.19,153033.0,32.0496,32.0574,32.0418,32.0418,153033.0
2017-05-15 13:00:00,41.2,41.21,41.19,41.21,498974.0,32.0496,32.0574,32.0418,32.0574,498974.0
2017-05-15 13:30:00,41.21,41.21,41.19,41.19,1319416.0,32.0574,32.0574,32.0418,32.0418,1319416.0
2017-05-15 14:00:00,41.2,41.2,41.16,41.17,550529.0,32.0496,32.0496,32.0185,32.0263,550529.0
2017-05-15 14:30:00,41.16,41.19,41.16,41.19,1168562.0,32.0185,32.0418,32.0185,32.0418,1168562.0
2017-05-15 15:00:00,41.19,41.2,41.18,41.2,711899.0,32.0418,32.0496,32.034,32.0496,711899.0
2017-05-15 15:30:00,41.2,41.22,41.19,41.22,967889.0,32.0496,32.0652,32.0418,32.0652,967889.0
2017-05-16 09:30:00,41.42,41.46,41.41,41.45,779886.0,32.2207,32.2519,32.213,32.2441,779886.0
2017-05-16 10:00:00,41.45,41.46,41.37,41.38,983314.0,32.2441,32.2519,32.1818,32.1896,983314.0
2017-05-16 10:30:00,41.38,41.41,41.37,41.4,771881.0,32.1896,32.213,32.1818,32.2052,771881.0
2017-05-16 11:00:00,41.4,41.41,41.37,41.39,622696.0,32.2052,32.213,32.1818,32.1974,622696.0
2017-05-16 11:30:00,41.39,41.41,41.38,41.4,494129.0,32.1974,32.213,32.1896,32.2052,494129.0
2017-05-16 12:00:00,41.4,41.42,41.39,41.41,583510.0,32.2052,32.2207,32.1974,32.213,583510.0
2017-05-16 12:30:00,41.42,41.42,41.4,41.41,190810.0,32.2207,32.2207,32.2052,32.213,190810.0
2017-05-16 13:00:00,41.41,41.41,41.39,41.4,185908.0,32.213,32.213,32.1974,32.2052,185908.0
2017-05-16 13:30:00,41.4,41.42,41.39,41.41,380871.0,32.2052,32.2207,32.1974,32.213,380871.0
2017-05-16 14:00:00,41.41,41.43,41.4,41.41,496944.0,32.213,32.2285,32.2052,32.213,496944.0
2017-05-16 14:30:00,41.41,41.42,41.39,41.4,692689.0,32.213,32.2207,32.1974,32.2052,692689.0
2017-05-16 15:00:00,41.4,41.44,41.39,41.44,780911.0,32.2052,32.2363,32.1974,32.2363,780911.0
2017-05-16 15:30:00,41.44,41.44,41.42,41.44,1443738.0,32.2363,32.2363,32.2207,32.2363,1443738.0
2017-05-17 09:30:00,41.21,41.27,41.15,41.16,736681.0,32.0574,32.1041,32.0107,32.0185,736681.0
2017-05-17 10:00:00,41.17,41.23,41.15,41.19,815782.0,32.0263,32.0729,32.0107,32.0418,815782.0
2017-05-17 10:30:00,41.19,41.23,41.07,41.09,845514.0,32.0418,32.0729,31.9485,31.964,845514.0
2017-05-17 11:00:00,41.09,41.12,41.07,41.08,1788306.0,31.964,31.9874,31.9485,31.9563,1788306.0
2017-05-17 11:30:00,41.09,41.13,41.08,41.12,520101.0,31.964,31.9952,31.9563,31.9874,520101.0
2017-05-17 12:00:00,41.12,41.12,41.08,41.09,219161.0,31.9874,31.9874,31.9563,31.964,219161.0
2017-05-17 12:30:00,41.08,41.11,41.07,41.09,257624.0,31.9563,31.9796,31.9485,31.964,257624.0
2017-05-17 13:00:00,41.09,41.1,41.06,41.08,590069.0,31.964,31.9718,31.9407,31.9563,590069.0
2017-05-17 13:30:00,41.08,41.09,41.05,41.06,511457.0,31.9563,31.964,31.9329,31.9407,511457.0
2017-05-17 14:00:00,41.06,41.08,40.98,40.98,587637.0,31.9407,31.9563,31.8785,31.8785,587637.0
2017-05-17 14:30:00,40.98,41.01,40.93,40.97,557603.0,31.8785,31.9018,31.8396,31.8707,557603.0
2017-05-17 15:00:00,40.96,41.01,40.94,40.99,812586.0,31.8629,31.9018,31.8474,31.8862,812586.0
2017-05-17 15:30:00,41.0,41.0,40.92,40.93,1491063.0,31.894,31.894,31.8318,31.8396,1491063.0
2017-05-18 09:30:00,40.84,40.86,40.78,40.81,934465.0,31.7696,31.7851,31.7229,31.7462,934465.0
2017-05-18 10:00:00,40.82,41.0,40.82,41.0,932556.0,31.754,31.894,31.754,31.894,932556.0
2017-05-18 10:30:00,40.99,41.03,40.94,40.97,483848.0,31.8862,31.9174,31.8474,31.8707,483848.0
2017-05-18 11:00:00,40.97,41.02,40.96,40.99,326339.0,31.8707,31.9096,31.8629,31.8862,326339.0
2017-05-18 11:30:00,41.0,41.0,40.94,40.94,391361.0,31.894,31.894,31.8474,31.8474,391361.0
2017-05-18 12:00:00,40.95,40.98,40.91,40.96,476161.0,31.8551,31.8785,31.824,31.8629,476161.0
2017-05-18 12:30:00,40.96,40.99,40.94,40.96,219223.0,31.8629,31.8862,31.8474,31.8629,219223.0
2017-05-18 13:00:00,40.97,40.98,40.92,40.93,222553.0,31.8707,31.8785,31.8318,31.8396,222553.0
2017-05-18 13:30:00,40.93,40.93,40.87,40.9,612624.0,31.8396,31.8396,31.7929,31.8162,612624.0
2017-05-18 14:00:00,40.9,41.0,40.9,40.99,539840.0,31.8162,31.894,31.8162,31.8862,539840.0
2017-05-18 14:30:00,41.0,41.02,40.98,40.99,556363.0,31.894,31.9096,31.8785,31.8862,556363.0
2017-05-18 15:00:00,40.99,41.0,40.96,41.0,784786.0,31.8862,31.894,31.8629,31.894,784786.0
2017-05-18 15:30:00,41.0,41.04,40.97,41.0,697943.0,31.894,31.9251,31.8707,31.894,697943.0
2017-05-19 09:30:00,41.3,41.37,41.28,41.36,535617.0,32.1274,32.1818,32.1118,32.1741,535617.0
2017-05-19 10:00:00,41.36,41.39,41.35,41.38,514989.0,32.1741,32.1974,32.1663,32.1896,514989.0
2017-05-19 10:30:00,41.38,41.4,41.35,41.4,375879.0,32.1896,32.2052,32.1663,32.2052,375879.0
2017-05-19 11:00:00,41.4,41.44,41.38,41.41,306471.0,32.2052,32.2363,32.1896,32.213,306471.0
2017-05-19 11:30:00,41.41,41.42,41.37,41.39,543347.0,32.213,32.2207,32.1818,32.1974,543347.0
2017-05-19 12:00:00,41.4,41.43,41.39,41.43,431179.0,32.2052,32.2285,32.1974,32.2285,431179.0
2017-05-19 12:30:00,41.43,41.46,41.42,41.45,188654.0,32.2285,32.2519,32.2207,32.2441,188654.0
2017-05-19 13:00:00,41.45,41.47,41.43,41.47,470183.0,32.2441,32.2596,32.2285,32.2596,470183.0
2017-05-19 13:30:00,41.46,41.5,41.46,41.5,352713.0,32.2519,32.283,32.2519,32.283,352713.0
2017-05-19 14:00:00,41.5,41.51,41.48,41.5,479540.0,32.283,32.2908,32.2674,32.283,479540.0
2017-05-19 14:30:00,41.5,41.52,41.49,41.5,419587.0,32.283,32.2985,32.2752,32.283,419587.0
2017-05-19 15:00:00,41.5,41.5,41.45,41.45,648870.0,32.283,32.283,32.2441,32.2441,648870.0
2017-05-19 15:30:00,41.46,41.5,41.43,41.49,1852308.0,32.2519,32.283,32.2285,32.2752,1852308.0
2017-05-22 09:30:00,41.58,41.64,41.55,41.63,645188.0,32.3452,32.3919,32.3219,32.3841,645188.0
2017-05-22 10:00:00,41.63,41.65,41.6,41.61,3027173.0,32.3841,32.3997,32.3608,32.3685,3027173.0
2017-05-22 10:30:00,41.62,41.62,41.57,41.58,1282533.0,32.3763,32.3763,32.3374,32.3452,1282533.0
2017-05-22 11:00:00,41.58,41.59,41.53,41.55,592257.0,32.3452,32.353,32.3063,32.3219,592257.0
2017-05-22 11:30:00,41.55,41.56,41.52,41.56,598404.0,32.3219,32.3297,32.2985,32.3297,598404.0
2017-05-22 12:00:00,41.56,41.59,41.55,41.58,224124.0,32.3297,32.353,32.3219,32.3452,224124.0
2017-05-22 12:30:00,41.58,41.59,41.57,41.57,311648.0,32.3452,32.353,32.3374,32.3374,311648.0
2017-05-22 13:00:00,41.58,41.6,41.57,41.6,242115.0,32.3452,32.3608,32.3374,32.3608,242115.0
2017-05-22 13:30:00,41.6,41.61,41.58,41.59,197169.0,32.3608,32.3685,32.3452,32.353,197169.0
2017-05-22 14:00:00,41.59,41.61,41.58,41.61,281471.0,32.353,32.3685,32.3452,32.3685,281471.0
2017-05-22 14:30:00,41.61,41.61,41.59,41.6,284228.0,32.3685,32.3685,32.353,32.3608,284228.0
2017-05-22 15:00:00,41.59,41.6,41.57,41.59,319832.0,32.353,32.3608,32.3374,32.353,319832.0
2017-05-22 15:30:00,41.59,41.62,41.58,41.59,1376609.0,32.353,32.3763,32.3452,32.353,1376609.0
2017-05-23 09:30:00,41.69,41.7,41.61,41.63,658672.0,32.4308,32.4386,32.3685,32.3841,658672.0
2017-05-23 10:00:00,41.62,41.63,41.58,41.61,697650.0,32.3763,32.3841,32.3452,32.3685,697650.0
2017-05-23 10:30:00,41.61,41.65,41.59,41.63,339623.0,32.3685,32.3997,32.353,32.3841,339623.0
2017-05-23 11:00:00,41.63,41.69,41.62,41.68,325817.0,32.3841,32.4308,32.3763,32.423,325817.0
2017-05-23 11:30:00,41.69,41.69,41.58,41.59,518959.0,32.4308,32.4308,32.3452,32.353,518959.0
2017-05-23 12:00:00,41.59,41.62,41.54,41.54,441242.0,32.353,32.3763,32.3141,32.3141,441242.0
2017-05-23 12:30:00,41.54,41.56,41.52,41.55,164954.0,32.3141,32.3297,32.2985,32.3219,164954.0
2017-05-23 13:00:00,41.55,41.59,41.55,41.58,212297.0,32.3219,32.353,32.3219,32.3452,212297.0
2017-05-23 13:30:00,41.58,41.6,41.57,41.59,314117.0,32.3452,32.3608,32.3374,32.353,314117.0
2017-05-23 14:00:00,41.59,41.59,41.57,41.58,375821.0,32.353,32.353,32.3374,32.3452,375821.0
2017-05-23 14:30:00,41.58,41.59,41.56,41.58,696854.0,32.3452,32.353,32.3297,32.3452,696854.0
2017-05-23 15:00:00,41.58,41.58,41.54,41.55,254153.0,32.3452,32.3452,32.3141,32.3219,254153.0
2017-05-23 15:30:00,41.55,41.57,41.54,41.57,982408.0,32.3219,32.3374,32.3141,32.3374,982408.0
2017-05-24 09:30:00,41.51,41.52,41.46,41.51,432862.0,32.2908,32.2985,32.2519,32.2908,432862.0
2017-05-24 10:00:00,41.51,41.55,41.5,41.54,492655.0,32.2908,32.3219,32.283,32.3141,492655.0
2017-05-24 10:30:00,41.54,41.56,41.49,41.5,272970.0,32.3141,32.3297,32.2752,32.283,272970.0
2017-05-24 11:00:00,41.49,41.51,41.47,41.48,261186.0,32.2752,32.2908,32.2596,32.2674,261186.0
2017-05-24 11:30:00,41.48,41.5,41.46,41.48,395352.0,32.2674,32.283,32.2519,32.2674,395352.0
2017-05-24 12:00:00,41.48,41.49,41.47,41.48,158360.0,32.2674,32.2752,32.2596,32.2674,158360.0
2017-05-24 12:30:00,41.49,41.5,41.48,41.48,194518.0,32.2752,32.283,32.2674,32.2674,194518.0
2017-05-24 13:00:00,41.48,41.51,41.48,41.5,175479.0,32.2674,32.2908,32.2674,32.283,175479.0
2017-05-24 13:30:00,41.5,41.52,41.49,41.51,461768.0,32.283,32.2985,32.2752,32.2908,461768.0
2017-05-24 14:00:00,41.52,41.62,41.5,41.6,921646.0,32.2985,32.3763,32.283,32.3608,921646.0
2017-05-24 14:30:00,41.6,41.61,41.56,41.58,455897.0,32.3608,32.3685,32.3297,32.3452,455897.0
2017-05-24 15:00:00,41.58,41.62,41.57,41.61,321584.0,32.3452,32.3763,32.3374,32.3685,321584.0
2017-05-24 15:30:00,41.61,41.65,41.6,41.63,726285.0,32.3685,32.3997,32.3608,32.3841,726285.0
2017-05-25 09:30:00,41.67,41.72,41.65,41.7,526667.0,32.4152,32.4541,32.3997,32.4386,526667.0
2017-05-25 10:00:00,41.7,41.72,41.68,41.69,447296.0,32.4386,32.4541,32.423,32.4308,447296.0
2017-05-25 10:30:00,41.68,41.7,41.65,41.66,310834.0,32.423,32.4386,32.3997,32.4074,310834.0
2017-05-25 11:00:00,41.66,41.69,41.62,41.65,628119.0,32.4074,32.4308,32.3763,32.3997,628119.0
2017-05-25 11:30:00,41.66,41.67,41.58,41.59,527809.0,32.4074,32.4152,32.3452,32.353,527809.0
2017-05-25 12:00:00,41.59,41.63,41.58,41.62,390792.0,32.353,32.3841,32.3452,32.3763,390792.0
2017-05-25 12:30:00,41.61,41.65,41.61,41.64,232721.0,32.3685,32.3997,32.3685,32.3919,232721.0
2017-05-25 13:00:00,41.63,41.64,41.59,41.61,245292.0,32.3841,32.3919,32.353,32.3685,245292.0
2017-05-25 13:30:00,41.61,41.61,41.58,41.61,420922.0,32.3685,32.3685,32.3452,32.3685,420922.0
2017-05-25 14:00:00,41.62,41.62,41.6,41.61,367518.0,32.3763,32.3763,32.3608,32.3685,367518.0
2017-05-25 14:30:00,41.6,41.62,41.6,41.61,345242.0,32.3608,32.3763,32.3608,32.3685,345242.0
2017-05-25 15:00:00,41.61,41.64,41.6,41.64,338514.0,32.3685,32.3919,32.3608,32.3919,338514.0
2017-05-25 15:30:00,41.63,41.66,41.6,41.63,826949.0,32.3841,32.4074,32.3608,32.3841,826949.0
2017-05-26 09:30:00,41.45,41.49,41.42,41.46,368313.0,32.2441,32.2752,32.2207,32.2519,368313.0
2017-05-26 10:00:00,41.46,41.52,41.46,41.49,585373.0,32.2519,32.2985,32.2519,32.2752,585373.0
2017-05-26 10:30:00,41.5,41.51,41.47,41.49,274851.0,32.283,32.2908,32.2596,32.2752,274851.0
2017-05-26 11:00:00,41.48,41.5,41.46,41.5,583583.0,32.2674,32.283,32.2519,32.283,583583.0
2017-05-26 11:30:00,41.5,41.5,41.44,41.45,459583.0,32.283,32.283,32.2363,32.2441,459583.0
2017-05-26 12:00:00,41.45,41.47,41.44,41.45,844679.0,32.2441,32.2596,32.2363,32.2441,844679.0
2017-05-26 12:30:00,41.45,41.49,41.44,41.48,341309.0,32.2441,32.2752,32.2363,32.2674,341309.0
2017-05-26 13:00:00,41.48,41.51,41.48,41.51,159638.0,32.2674,32.2908,32.2674,32.2908,159638.0
2017-05-26 13:30:00,41.51,41.51,41.48,41.5,212584.0,32.2908,32.2908,32.2674,32.283,212584.0
2017-05-26 14:00:00,41.49,41.51,41.48,41.51,603930.0,32.2752,32.2908,32.2674,32.2908,603930.0
2017-05-26 14:30:00,41.5,41.51,41.49,41.51,205726.0,32.283,32.2908,32.2752,32.2908,205726.0
2017-05-26 15:00:00,41.51,41.52,41.5,41.51,219247.0,32.2908,32.2985,32.283,32.2908,219247.0
2017-05-26 15:30:00,41.51,41.53,41.5,41.52,685195.0,32.2908,32.3063,32.283,32.2985,685195.0
2017-05-30 09:30:00,41.42,41.48,41.39,41.48,416316.0,32.2207,32.2674,32.1974,32.2674,416316.0
2017-05-30 10:00:00,41.48,41.5,41.41,41.45,618169.0,32.2674,32.283,32.213,32.2441,618169.0
2017-05-30 10:30:00,41.44,41.48,41.44,41.45,360658.0,32.2363,32.2674,32.2363,32.2441,360658.0
2017-05-30 11:00:00,41.45,41.49,41.45,41.47,484844.0,32.2441,32.2752,32.2441,32.2596,484844.0
2017-05-30 11:30:00,41.47,41.49,41.46,41.47,352837.0,32.2596,32.2752,32.2519,32.2596,352837.0
2017-05-30 12:00:00,41.47,41.48,41.45,41.46,337237.0,32.2596,32.2674,32.2441,32.2519,337237.0
2017-05-30 12:30:00,41.46,41.47,41.45,41.46,172857.0,32.2519,32.2596,32.2441,32.2519,172857.0
2017-05-30 13:00:00,41.46,41.47,41.45,41.46,167730.0,32.2519,32.2596,32.2441,32.2519,167730.0
2017-05-30 13:30:00,41.46,41.48,41.45,41.47,384343.0,32.2519,32.2674,32.2441,32.2596,384343.0
2017-05-30 14:00:00,41.47,41.48,41.46,41.48,226455.0,32.2596,32.2674,32.2519,32.2674,226455.0
2017-05-30 14:30:00,41.48,41.49,41.47,41.48,308426.0,32.2674,32.2752,32.2596,32.2674,308426.0
2017-05-30 15:00:00,41.48,41.5,41.47,41.48,604917.0,32.2674,32.283,32.2596,32.2674,604917.0
2017-05-30 15:30:00,41.48,41.49,41.45,41.48,934916.0,32.2674,32.2752,32.2441,32.2674,934916.0
2017-05-31 09:30:00,41.68,41.69,41.57,41.57,763100.0,32.423,32.4308,32.3374,32.3374,763100.0
2017-05-31 10:00:00,41.59,41.59,41.49,41.54,957921.0,32.353,32.353,32.2752,32.3141,957921.0
2017-05-31 10:30:00,41.54,41.66,41.52,41.66,537207.0,32.3141,32.4074,32.2985,32.4074,537207.0
2017-05-31 11:00:00,41.66,41.66,41.52,41.53,755757.0,32.4074,32.4074,32.2985,32.3063,755757.0
2017-05-31 11:30:00,41.53,41.56,41.48,41.55,512425.0,32.3063,32.3297,32.2674,32.3219,512425.0
2017-05-31 12:00:00,41.56,41.57,41.54,41.55,190973.0,32.3297,32.3374,32.3141,32.3219,190973.0
2017-05-31 12:30:00,41.54,41.57,41.53,41.54,381513.0,32.3141,32.3374,32.3063,32.3141,381513.0
2017-05-31 13:00:00,41.54,41.58,41.53,41.54,420438.0,32.3141,32.3452,32.3063,32.3141,420438.0
2017-05-31 13:30:00,41.54,41.57,41.53,41.55,1321319.0,32.3141,32.3374,32.3063,32.3219,1321319.0
2017-05-31 14:00:00,41.55,41.56,41.5,41.54,407245.0,32.3219,32.3297,32.283,32.3141,407245.0
2017-05-31 14:30:00,41.54,41.57,41.53,41.56,811084.0,32.3141,32.3374,32.3063,32.3297,811084.0
2017-05-31 15:00:00,41.55,41.58,41.53,41.55,1232710.0,32.3219,32.3452,32.3063,32.3219,1232710.0
2017-05-31 15:30:00,41.55,41.56,41.52,41.52,2377039.0,32.3219,32.3297,32.2985,32.2985,2377039.0
2017-06-01 09:30:00,41.69,41.73,41.65,41.7,556276.0,32.4308,32.4619,32.3997,32.4386,556276.0
2017-06-01 10:00:00,41.7,41.74,41.66,41.7,3732061.0,32.4386,32.4697,32.4074,32.4386,3732061.0
2017-06-01 10:30:00,41.7,41.7,41.66,41.7,861998.0,32.4386,32.4386,32.4074,32.4386,861998.0
2017-06-01 11:00:00,41.7,41.74,41.69,41.73,700977.0,32.4386,32.4697,32.4308,32.4619,700977.0
2017-06-01 11:30:00,41.73,41.75,41.71,41.74,396600.0,32.4619,32.4775,32.4463,32.4697,396600.0
2017-06-01 12:00:00,41.73,41.75,41.72,41.74,217561.0,32.4619,32.4775,32.4541,32.4697,217561.0
2017-06-01 12:30:00,41.74,41.78,41.73,41.76,175722.0,32.4697,32.5008,32.4619,32.4852,175722.0
2017-06-01 13:00:00,41.77,41.81,41.76,41.8,255889.0,32.493,32.5241,32.4852,32.5163,255889.0
2017-06-01 13:30:00,41.8,41.81,41.78,41.8,275189.0,32.5163,32.5241,32.5008,32.5163,275189.0
2017-06-01 14:00:00,41.8,41.82,41.79,41.81,412315.0,32.5163,32.5319,32.5086,32.5241,412315.0
2017-06-01 14:30:00,41.8,41.82,41.79,41.79,400496.0,32.5163,32.5319,32.5086,32.5086,400496.0
2017-06-01 15:00:00,41.79,41.81,41.77,41.8,495668.0,32.5086,32.5241,32.493,32.5163,495668.0
2017-06-01 15:30:00,41.8,41.82,41.79,41.82,2086540.0,32.5163,32.5319,32.5086,32.5319,2086540.0
2017-06-02 09:30:00,42.1,42.11,42.02,42.03,3634017.0,32.7497,32.7575,32.6875,32.6953,3634017.0
2017-06-02 10:00:00,42.03,42.06,42.02,42.06,1837312.0,32.6953,32.7186,32.6875,32.7186,1837312.0
2017-06-02 10:30:00,42.05,42.12,42.05,42.11,324030.0,32.7108,32.7653,32.7108,32.7575,324030.0
2017-06-02 11:00:00,42.12,42.12,42.09,42.11,422763.0,32.7653,32.7653,32.7419,32.7575,422763.0
2017-06-02 11:30:00,42.11,42.16,42.11,42.15,292392.0,32.7575,32.7964,32.7575,32.7886,292392.0
2017-06-02 12:00:00,42.15,42.19,42.13,42.16,395500.0,32.7886,32.8197,32.7731,32.7964,395500.0
2017-06-02 12:30:00,42.16,42.18,42.15,42.18,325165.0,32.7964,32.812,32.7886,32.812,325165.0
2017-06-02 13:00:00,42.17,42.18,42.15,42.18,147100.0,32.8042,32.812,32.7886,32.812,147100.0
2017-06-02 13:30:00,42.18,42.2,42.17,42.18,220622.0,32.812,32.8275,32.8042,32.812,220622.0
2017-06-02 14:00:00,42.19,42.2,42.18,42.19,623597.0,32.8197,32.8275,32.812,32.8197,623597.0
2017-06-02 14:30:00,42.18,42.19,42.17,42.19,475701.0,32.812,32.8197,32.8042,32.8197,475701.0
2017-06-02 15:00:00,42.19,42.22,42.18,42.22,373582.0,32.8197,32.8431,32.812,32.8431,373582.0
2017-06-02 15:30:00,42.22,42.25,42.21,42.22,2566560.0,32.8431,32.8664,32.8353,32.8431,2566560.0
2017-06-05 09:30:00,42.03,42.03,41.96,41.99,488539.0,32.6953,32.6953,32.6408,32.6641,488539.0
2017-06-05 10:00:00,41.99,42.05,41.99,42.04,712791.0,32.6641,32.7108,32.6641,32.703,712791.0
2017-06-05 10:30:00,42.04,42.04,42.02,42.03,337425.0,32.703,32.703,32.6875,32.6953,337425.0
2017-06-05 11:00:00,42.03,42.03,41.97,41.98,231402.0,32.6953,32.6953,32.6486,32.6564,231402.0
2017-06-05 11:30:00,41.98,42.0,41.96,42.0,243230.0,32.6564,32.6719,32.6408,32.6719,243230.0
2017-06-05 12:00:00,42.0,42.01,41.99,42.01,233784.0,32.6719,32.6797,32.6641,32.6797,233784.0
2017-06-05 12:30:00,42.01,42.02,42.0,42.01,190271.0,32.6797,32.6875,32.6719,32.6797,190271.0
2017-06-05 13:00:00,42.02,42.04,42.01,42.03,185814.0,32.6875,32.703,32.6797,32.6953,185814.0
2017-06-05 13:30:00,42.03,42.04,42.02,42.04,233633.0,32.6953,32.703,32.6875,32.703,233633.0
2017-06-05 14:00:00,42.03,42.04,42.01,42.02,253891.0,32.6953,32.703,32.6797,32.6875,253891.0
2017-06-05 14:30:00,42.02,42.03,42.01,42.03,297554.0,32.6875,32.6953,32.6797,32.6953,297554.0
2017-06-05 15:00:00,42.02,42.03,42.02,42.02,273780.0,32.6875,32.6953,32.6875,32.6875,273780.0
2017-06-05 15:30:00,42.02,42.04,42.01,42.04,1415273.0,32.6875,32.703,32.6797,32.703,1415273.0
2017-06-06 09:30:00,41.87,41.92,41.81,41.91,662449.0,32.5708,32.6097,32.5241,32.6019,662449.0
2017-06-06 10:00:00,41.91,41.94,41.88,41.93,1405713.0,32.6019,32.6253,32.5786,32.6175,1405713.0
2017-06-06 10:30:00,41.92,41.93,41.88,41.88,509105.0,32.6097,32.6175,32.5786,32.5786,509105.0
2017-06-06 11:00:00,41.89,41.92,41.88,41.9,410785.0,32.5864,32.6097,32.5786,32.5941,410785.0
2017-06-06 11:30:00,41.9,41.94,41.9,41.93,381292.0,32.5941,32.6253,32.5941,32.6175,381292.0
2017-06-06 12:00:00,41.93,41.94,41.92,41.93,357056.0,32.6175,32.6253,32.6097,32.6175,357056.0
2017-06-06 12:30:00,41.93,41.93,41.91,41.91,375961.0,32.6175,32.6175,32.6019,32.6019,375961.0
2017-06-06 13:00:00,41.92,41.93,41.91,41.92,220814.0,32.6097,32.6175,32.6019,32.6097,220814.0
2017-06-06 13:30:00,41.91,41.92,41.88,41.91,394987.0,32.6019,32.6097,32.5786,32.6019,394987.0
2017-06-06 14:00:00,41.91,41.93,41.9,41.92,515163.0,32.6019,32.6175,32.5941,32.6097,515163.0
2017-06-06 14:30:00,41.92,41.94,41.91,41.92,505804.0,32.6097,32.6253,32.6019,32.6097,505804.0
2017-06-06 15:00:00,41.92,41.94,41.91,41.93,733761.0,32.6097,32.6253,32.6019,32.6175,733761.0
2017-06-06 15:30:00,41.93,41.94,41.89,41.93,1845217.0,32.6175,32.6253,32.5864,32.6175,1845217.0
2017-06-07 09:30:00,42.0,42.03,41.95,42.03,467371.0,32.6719,32.6953,32.633,32.6953,467371.0
2017-06-07 10:00:00,42.04,42.05,41.97,41.98,384068.0,32.703,32.7108,32.6486,32.6564,384068.0
2017-06-07 10:30:00,41.98,41.98,41.89,41.92,374509.0,32.6564,32.6564,32.5864,32.6097,374509.0
2017-06-07 11:00:00,41.92,41.94,41.83,41.84,253854.0,32.6097,32.6253,32.5397,32.5475,253854.0
2017-06-07 11:30:00,41.85,41.86,41.79,41.8,656880.0,32.5552,32.563,32.5086,32.5163,656880.0
2017-06-07 12:00:00,41.81,41.81,41.77,41.79,278994.0,32.5241,32.5241,32.493,32.5086,278994.0
2017-06-07 12:30:00,41.78,41.82,41.77,41.81,241786.0,32.5008,32.5319,32.493,32.5241,241786.0
2017-06-07 13:00:00,41.82,41.85,41.81,41.84,220326.0,32.5319,32.5552,32.5241,32.5475,220326.0
2017-06-07 13:30:00,41.84,41.87,41.83,41.85,349581.0,32.5475,32.5708,32.5397,32.5552,349581.0
2017-06-07 14:00:00,41.85,41.87,41.84,41.85,379042.0,32.5552,32.5708,32.5475,32.5552,379042.0
2017-06-07 14:30:00,41.84,41.87,41.84,41.86,317688.0,32.5475,32.5708,32.5475,32.563,317688.0
2017-06-07 15:00:00,41.86,41.87,41.84,41.87,261311.0,32.563,32.5708,32.5475,32.5708,261311.0
2017-06-07 15:30:00,41.87,41.92,41.86,41.91,1240462.0,32.5708,32.6097,32.563,32.6019,1240462.0
2017-06-08 09:30:00,41.77,41.78,41.71,41.75,877814.0,32.493,32.5008,32.4463,32.4775,877814.0
2017-06-08 10:00:00,41.75,41.78,41.73,41.75,756614.0,32.4775,32.5008,32.4619,32.4775,756614.0
2017-06-08 10:30:00,41.75,41.79,41.75,41.77,391051.0,32.4775,32.5086,32.4775,32.493,391051.0
2017-06-08 11:00:00,41.77,41.81,41.77,41.79,422201.0,32.493,32.5241,32.493,32.5086,422201.0
2017-06-08 11:30:00,41.78,41.8,41.77,41.79,440195.0,32.5008,32.5163,32.493,32.5086,440195.0
2017-06-08 12:00:00,41.79,41.81,41.76,41.8,302863.0,32.5086,32.5241,32.4852,32.5163,302863.0
2017-06-08 12:30:00,41.8,41.84,41.79,41.83,163740.0,32.5163,32.5475,32.5086,32.5397,163740.0
2017-06-08 13:00:00,41.82,41.83,41.77,41.78,200926.0,32.5319,32.5397,32.493,32.5008,200926.0
2017-06-08 13:30:00,41.77,41.82,41.77,41.82,247596.0,32.493,32.5319,32.493,32.5319,247596.0
2017-06-08 14:00:00,41.82,41.82,41.77,41.79,621868.0,32.5319,32.5319,32.493,32.5086,621868.0
2017-06-08 14:30:00,41.78,41.8,41.77,41.79,430628.0,32.5008,32.5163,32.493,32.5086,430628.0
2017-06-08 15:00:00,41.79,41.82,41.78,41.81,646551.0,32.5086,32.5319,32.5008,32.5241,646551.0
2017-06-08 15:30:00,41.81,41.86,41.79,41.85,986307.0,32.5241,32.563,32.5086,32.5552,986307.0
2017-06-09 09:30:00,41.68,41.73,41.63,41.72,408531.0,32.423,32.4619,32.3841,32.4541,408531.0
2017-06-09 10:00:00,41.72,41.78,41.71,41.76,440659.0,32.4541,32.5008,32.4463,32.4852,440659.0
2017-06-09 10:30:00,41.77,41.79,41.75,41.78,525081.0,32.493,32.5086,32.4775,32.5008,525081.0
2017-06-09 11:00:00,41.78,41.82,41.77,41.81,939269.0,32.5008,32.5319,32.493,32.5241,939269.0
2017-06-09 11:30:00,41.8,41.84,41.79,41.81,331907.0,32.5163,32.5475,32.5086,32.5241,331907.0
2017-06-09 12:00:00,41.82,41.83,41.78,41.79,278164.0,32.5319,32.5397,32.5008,32.5086,278164.0
2017-06-09 12:30:00,41.79,41.82,41.76,41.8,191126.0,32.5086,32.5319,32.4852,32.5163,191126.0
2017-06-09 13:00:00,41.8,41.82,41.76,41.78,410601.0,32.5163,32.5319,32.4852,32.5008,410601.0
2017-06-09 13:30:00,41.77,41.78,41.68,41.69,485904.0,32.493,32.5008,32.423,32.4308,485904.0
2017-06-09 14:00:00,41.68,41.72,41.68,41.7,354113.0,32.423,32.4541,32.423,32.4386,354113.0
2017-06-09 14:30:00,41.7,41.71,41.56,41.57,640641.0,32.4386,32.4463,32.3297,32.3374,640641.0
2017-06-09 15:00:00,41.58,41.68,41.56,41.68,605058.0,32.3452,32.423,32.3297,32.423,605058.0
2017-06-09 15:30:00,41.68,41.71,41.61,41.7,1039152.0,32.423,32.4463,32.3685,32.4386,1039152.0
2017-06-12 09:30:00,41.6,41.65,41.51,41.52,793001.0,32.3608,32.3997,32.2908,32.2985,793001.0
2017-06-12 10:00:00,41.53,41.55,41.51,41.53,730529.0,32.3063,32.3219,32.2908,32.3063,730529.0
2017-06-12 10:30:00,41.53,41.56,41.5,41.55,289747.0,32.3063,32.3297,32.283,32.3219,289747.0
2017-06-12 11:00:00,41.55,41.58,41.51,41.53,366877.0,32.3219,32.3452,32.2908,32.3063,366877.0
2017-06-12 11:30:00,41.53,41.54,41.5,41.52,289911.0,32.3063,32.3141,32.283,32.2985,289911.0
2017-06-12 12:00:00,41.52,41.52,41.49,41.51,262106.0,32.2985,32.2985,32.2752,32.2908,262106.0
2017-06-12 12:30:00,41.5,41.51,41.45,41.46,235532.0,32.283,32.2908,32.2441,32.2519,235532.0
2017-06-12 13:00:00,41.45,41.51,41.45,41.51,379081.0,32.2441,32.2908,32.2441,32.2908,379081.0
2017-06-12 13:30:00,41.51,41.51,41.48,41.49,375301.0,32.2908,32.2908,32.2674,32.2752,375301.0
2017-06-12 14:00:00,41.48,41.52,41.48,41.49,309891.0,32.2674,32.2985,32.2674,32.2752,309891.0
2017-06-12 14:30:00,41.5,41.55,41.49,41.55,252466.0,32.283,32.3219,32.2752,32.3219,252466.0
2017-06-12 15:00:00,41.55,41.56,41.53,41.53,384591.0,32.3219,32.3297,32.3063,32.3063,384591.0
2017-06-12 15:30:00,41.53,41.57,41.52,41.57,755297.0,32.3063,32.3374,32.2985,32.3374,755297.0
2017-06-13 09:30:00,41.86,41.89,41.83,41.84,569565.0,32.563,32.5864,32.5397,32.5475,569565.0
2017-06-13 10:00:00,41.85,41.85,41.82,41.85,434903.0,32.5552,32.5552,32.5319,32.5552,434903.0
2017-06-13 10:30:00,41.85,41.87,41.8,41.8,212378.0,32.5552,32.5708,32.5163,32.5163,212378.0
2017-06-13 11:00:00,41.8,41.84,41.78,41.84,234139.0,32.5163,32.5475,32.5008,32.5475,234139.0
2017-06-13 11:30:00,41.84,41.88,41.82,41.84,342424.0,32.5475,32.5786,32.5319,32.5475,342424.0
2017-06-13 12:00:00,41.84,41.86,41.83,41.84,308470.0,32.5475,32.563,32.5397,32.5475,308470.0
2017-06-13 12:30:00,41.84,41.87,41.84,41.86,347349.0,32.5475,32.5708,32.5475,32.563,347349.0
2017-06-13 13:00:00,41.87,41.89,41.86,41.89,256626.0,32.5708,32.5864,32.563,32.5864,256626.0
2017-06-13 13:30:00,41.89,41.89,41.86,41.89,225918.0,32.5864,32.5864,32.563,32.5864,225918.0
2017-06-13 14:00:00,41.89,41.91,41.88,41.9,243353.0,32.5864,32.6019,32.5786,32.5941,243353.0
2017-06-13 14:30:00,41.89,41.93,41.89,41.92,555337.0,32.5864,32.6175,32.5864,32.6097,555337.0
2017-06-13 15:00:00,41.91,41.93,41.9,41.92,321522.0,32.6019,32.6175,32.5941,32.6097,321522.0
2017-06-13 15:30:00,41.93,41.93,41.9,41.92,722157.0,32.6175,32.6175,32.5941,32.6097,722157.0
2017-06-14 09:30:00,42.18,42.18,42.11,42.13,541903.0,32.812,32.812,32.7575,32.7731,541903.0
2017-06-14 10:00:00,42.13,42.14,42.08,42.11,824094.0,32.7731,32.7808,32.7342,32.7575,824094.0
2017-06-14 10:30:00,42.11,42.12,42.0,42.03,445954.0,32.7575,32.7653,32.6719,32.6953,445954.0
2017-06-14 11:00:00,42.02,42.04,41.99,42.01,1374411.0,32.6875,32.703,32.6641,32.6797,1374411.0
2017-06-14 11:30:00,42.01,42.02,41.96,41.99,424853.0,32.6797,32.6875,32.6408,32.6641,424853.0
2017-06-14 12:00:00,41.98,42.0,41.98,42.0,442735.0,32.6564,32.6719,32.6564,32.6719,442735.0
2017-06-14 12:30:00,42.0,42.01,41.97,41.98,359627.0,32.6719,32.6797,32.6486,32.6564,359627.0
2017-06-14 13:00:00,41.98,42.0,41.97,41.99,261632.0,32.6564,32.6719,32.6486,32.6641,261632.0
2017-06-14 13:30:00,41.98,42.01,41.98,42.0,363936.0,32.6564,32.6797,32.6564,32.6719,363936.0
2017-06-14 14:00:00,42.01,42.05,41.93,41.97,1001748.0,32.6797,32.7108,32.6175,32.6486,1001748.0
2017-06-14 14:30:00,41.97,41.99,41.83,41.83,1249376.0,32.6486,32.6641,32.5397,32.5397,1249376.0
2017-06-14 15:00:00,41.82,41.85,41.75,41.78,628959.0,32.5319,32.5552,32.4775,32.5008,628959.0
2017-06-14 15:30:00,41.79,41.89,41.77,41.89,1090323.0,32.5086,32.5864,32.493,32.5864,1090323.0
2017-06-15 09:30:00,41.26,41.31,41.22,41.31,895590.0,32.0963,32.1352,32.0652,32.1352,895590.0
2017-06-15 10:00:00,41.31,41.34,41.24,41.28,970012.0,32.1352,32.1585,32.0807,32.1118,970012.0
2017-06-15 10:30:00,41.28,41.33,41.25,41.33,473705.0,32.1118,32.1507,32.0885,32.1507,473705.0
2017-06-15 11:00:00,41.33,41.41,41.32,41.41,1642583.0,32.1507,32.213,32.143,32.213,1642583.0
2017-06-15 11:30:00,41.41,41.41,41.34,41.34,1616595.0,32.213,32.213,32.1585,32.1585,1616595.0
2017-06-15 12:00:00,41.34,41.35,41.32,41.34,330668.0,32.1585,32.1663,32.143,32.1585,330668.0
2017-06-15 12:30:00,41.34,41.38,41.33,41.37,1891164.0,32.1585,32.1896,32.1507,32.1818,1891164.0
2017-06-15 13:00:00,41.37,41.41,41.37,41.39,142958.0,32.1818,32.213,32.1818,32.1974,142958.0
2017-06-15 13:30:00,41.39,41.4,41.36,41.36,221064.0,32.1974,32.2052,32.1741,32.1741,221064.0
2017-06-15 14:00:00,41.36,41.42,41.35,41.41,347708.0,32.1741,32.2207,32.1663,32.213,347708.0
2017-06-15 14:30:00,41.41,41.42,41.39,41.41,401169.0,32.213,32.2207,32.1974,32.213,401169.0
2017-06-15 15:00:00,41.41,41.46,41.41,41.43,457981.0,32.213,32.2519,32.213,32.2285,457981.0
2017-06-15 15:30:00,41.44,41.45,41.41,41.43,745520.0,32.2363,32.2441,32.213,32.2285,745520.0
2017-06-16 09:30:00,41.61,41.62,41.55,41.59,505286.0,32.3685,32.3763,32.3219,32.353,505286.0
2017-06-16 10:00:00,41.6,41.62,41.58,41.59,672895.0,32.3608,32.3763,32.3452,32.353,672895.0
2017-06-16 10:30:00,41.59,41.63,41.58,41.63,311162.0,32.353,32.3841,32.3452,32.3841,311162.0
2017-06-16 11:00:00,41.62,41.66,41.61,41.65,361696.0,32.3763,32.4074,32.3685,32.3997,361696.0
2017-06-16 11:30:00,41.65,41.7,41.63,41.65,461123.0,32.3997,32.4386,32.3841,32.3997,461123.0
2017-06-16 12:00:00,41.66,41.68,41.65,41.68,186072.0,32.4074,32.423,32.3997,32.423,186072.0
2017-06-16 12:30:00,41.67,41.69,41.67,41.67,303271.0,32.4152,32.4308,32.4152,32.4152,303271.0
2017-06-16 13:00:00,41.68,41.69,41.67,41.68,213596.0,32.423,32.4308,32.4152,32.423,213596.0
2017-06-16 13:30:00,41.69,41.7,41.68,41.7,202156.0,32.4308,32.4386,32.423,32.4386,202156.0
2017-06-16 14:00:00,41.7,41.74,41.69,41.73,241646.0,32.4386,32.4697,32.4308,32.4619,241646.0
2017-06-16 14:30:00,41.73,41.75,41.72,41.74,455346.0,32.4619,32.4775,32.4541,32.4697,455346.0
2017-06-16 15:00:00,41.75,41.75,41.72,41.73,345053.0,32.4775,32.4775,32.4541,32.4619,345053.0
2017-06-16 15:30:00,41.74,41.79,41.73,41.79,664132.0,32.4697,32.5086,32.4619,32.5086,664132.0
2017-06-19 09:30:00,41.93,41.97,41.92,41.94,913492.0,32.6175,32.6486,32.6097,32.6253,913492.0
2017-06-19 10:00:00,41.94,42.01,41.94,42.01,1272271.0,32.6253,32.6797,32.6253,32.6797,1272271.0
2017-06-19 10:30:00,42.01,42.02,41.98,41.99,848287.0,32.6797,32.6875,32.6564,32.6641,848287.0
2017-06-19 11:00:00,41.99,42.0,41.95,41.95,471202.0,32.6641,32.6719,32.633,32.633,471202.0
2017-06-19 11:30:00,41.96,41.97,41.94,41.95,323125.0,32.6408,32.6486,32.6253,32.633,323125.0
2017-06-19 12:00:00,41.95,41.98,41.95,41.96,248924.0,32.633,32.6564,32.633,32.6408,248924.0
2017-06-19 12:30:00,41.97,41.97,41.95,41.96,116864.0,32.6486,32.6486,32.633,32.6408,116864.0
2017-06-19 13:00:00,41.96,41.97,41.95,41.96,150570.0,32.6408,32.6486,32.633,32.6408,150570.0
2017-06-19 13:30:00,41.96,41.97,41.95,41.96,159957.0,32.6408,32.6486,32.633,32.6408,159957.0
2017-06-19 14:00:00,41.96,41.96,41.92,41.94,505661.0,32.6408,32.6408,32.6097,32.6253,505661.0
2017-06-19 14:30:00,41.94,41.96,41.92,41.93,362633.0,32.6253,32.6408,32.6097,32.6175,362633.0
2017-06-19 15:00:00,41.92,41.95,41.91,41.94,538073.0,32.6097,32.633,32.6019,32.6253,538073.0
2017-06-19 15:30:00,41.94,41.97,41.94,41.95,1083847.0,32.6253,32.6486,32.6253,32.633,1083847.0
2017-06-20 09:30:00,41.81,41.86,41.69,41.7,556131.0,32.5241,32.563,32.4308,32.4386,556131.0
2017-06-20 10:00:00,41.69,41.71,41.68,41.68,467761.0,32.4308,32.4463,32.423,32.423,467761.0
2017-06-20 10:30:00,41.68,41.71,41.67,41.68,397912.0,32.423,32.4463,32.4152,32.423,397912.0
2017-06-20 11:00:00,41.68,41.68,41.59,41.61,354182.0,32.423,32.423,32.353,32.3685,354182.0
2017-06-20 11:30:00,41.61,41.62,41.57,41.57,436830.0,32.3685,32.3763,32.3374,32.3374,436830.0
2017-06-20 12:00:00,41.58,41.58,41.52,41.53,630419.0,32.3452,32.3452,32.2985,32.3063,630419.0
2017-06-20 12:30:00,41.53,41.56,41.52,41.55,222332.0,32.3063,32.3297,32.2985,32.3219,222332.0
2017-06-20 13:00:00,41.55,41.58,41.55,41.57,280309.0,32.3219,32.3452,32.3219,32.3374,280309.0
2017-06-20 13:30:00,41.56,41.58,41.55,41.58,268301.0,32.3297,32.3452,32.3219,32.3452,268301.0
2017-06-20 14:00:00,41.57,41.59,41.57,41.58,559007.0,32.3374,32.353,32.3374,32.3452,559007.0
2017-06-20 14:30:00,41.58,41.6,41.55,41.6,1264460.0,32.3452,32.3608,32.3219,32.3608,1264460.0
2017-06-20 15:00:00,41.6,41.62,41.59,41.6,703918.0,32.3608,32.3763,32.353,32.3608,703918.0
2017-06-20 15:30:00,41.61,41.61,41.56,41.58,906318.0,32.3685,32.3685,32.3297,32.3452,906318.0
2017-06-21 09:30:00,41.04,41.05,41.0,41.04,963872.0,32.3,32.3079,32.2685,32.3,963872.0
2017-06-21 10:00:00,41.05,41.07,41.02,41.05,598561.0,32.3079,32.3236,32.2843,32.3079,598561.0
2017-06-21 10:30:00,41.06,41.12,41.06,41.09,481435.0,32.3157,32.363,32.3157,32.3394,481435.0
2017-06-21 11:00:00,41.08,41.09,41.0,41.04,453064.0,32.3315,32.3394,32.2685,32.3,453064.0
2017-06-21 11:30:00,41.04,41.05,41.01,41.04,443058.0,32.3,32.3079,32.2764,32.3,443058.0
2017-06-21 12:00:00,41.04,41.04,41.01,41.04,551245.0,32.3,32.3,32.2764,32.3,551245.0
2017-06-21 12:30:00,41.04,41.04,40.98,40.99,325728.0,32.3,32.3,32.2528,32.2606,325728.0
2017-06-21 13:00:00,40.98,41.01,40.98,41.0,215061.0,32.2528,32.2764,32.2528,32.2685,215061.0
2017-06-21 13:30:00,41.0,41.0,40.96,40.98,177585.0,32.2685,32.2685,32.237,32.2528,177585.0
2017-06-21 14:00:00,40.98,41.01,40.97,41.0,405141.0,32.2528,32.2764,32.2449,32.2685,405141.0
2017-06-21 14:30:00,40.99,41.05,40.99,41.04,312841.0,32.2606,32.3079,32.2606,32.3,312841.0
2017-06-21 15:00:00,41.04,41.05,41.02,41.05,362840.0,32.3,32.3079,32.2843,32.3079,362840.0
2017-06-21 15:30:00,41.05,41.06,41.02,41.06,819819.0,32.3079,32.3157,32.2843,32.3157,819819.0
2017-06-22 09:30:00,41.1,41.1,41.04,41.1,343987.0,32.3472,32.3472,32.3,32.3472,343987.0
2017-06-22 10:00:00,41.09,41.1,41.06,41.09,517092.0,32.3394,32.3472,32.3157,32.3394,517092.0
2017-06-22 10:30:00,41.09,41.15,41.08,41.14,283859.0,32.3394,32.3866,32.3315,32.3787,283859.0
2017-06-22 11:00:00,41.14,41.19,41.13,41.18,389053.0,32.3787,32.4181,32.3708,32.4102,389053.0
2017-06-22 11:30:00,41.17,41.17,41.12,41.13,279308.0,32.4023,32.4023,32.363,32.3708,279308.0
2017-06-22 12:00:00,41.14,41.15,41.12,41.14,148929.0,32.3787,32.3866,32.363,32.3787,148929.0
2017-06-22 12:30:00,41.15,41.16,41.14,41.15,209520.0,32.3866,32.3944,32.3787,32.3866,209520.0
2017-06-22 13:00:00,41.16,41.17,41.12,41.14,209147.0,32.3944,32.4023,32.363,32.3787,209147.0
2017-06-22 13:30:00,41.14,41.14,41.11,41.14,183827.0,32.3787,32.3787,32.3551,32.3787,183827.0
2017-06-22 14:00:00,41.14,41.14,41.12,41.12,467918.0,32.3787,32.3787,32.363,32.363,467918.0
2017-06-22 14:30:00,41.12,41.14,41.12,41.14,186466.0,32.363,32.3787,32.363,32.3787,186466.0
2017-06-22 15:00:00,41.14,41.15,41.12,41.13,419452.0,32.3787,32.3866,32.363,32.3708,419452.0
2017-06-22 15:30:00,41.14,41.15,41.1,41.13,654661.0,32.3787,32.3866,32.3472,32.3708,654661.0
2017-06-23 09:30:00,41.11,41.13,41.05,41.13,414325.0,32.3551,32.3708,32.3079,32.3708,414325.0
2017-06-23 10:00:00,41.13,41.18,41.11,41.18,894291.0,32.3708,32.4102,32.3551,32.4102,894291.0
2017-06-23 10:30:00,41.17,41.27,41.17,41.23,651618.0,32.4023,32.481,32.4023,32.4495,651618.0
2017-06-23 11:00:00,41.23,41.25,41.2,41.23,313889.0,32.4495,32.4653,32.4259,32.4495,313889.0
2017-06-23 11:30:00,41.22,41.23,41.19,41.21,227132.0,32.4417,32.4495,32.4181,32.4338,227132.0
2017-06-23 12:00:00,41.2,41.23,41.2,41.22,160611.0,32.4259,32.4495,32.4259,32.4417,160611.0
2017-06-23 12:30:00,41.22,41.23,41.2,41.2,128708.0,32.4417,32.4495,32.4259,32.4259,128708.0
2017-06-23 13:00:00,41.21,41.22,41.2,41.22,407149.0,32.4338,32.4417,32.4259,32.4417,407149.0
2017-06-23 13:30:00,41.22,41.23,41.21,41.23,172045.0,32.4417,32.4495,32.4338,32.4495,172045.0
2017-06-23 14:00:00,41.23,41.23,41.21,41.23,251866.0,32.4495,32.4495,32.4338,32.4495,251866.0
2017-06-23 14:30:00,41.22,41.23,41.2,41.21,373893.0,32.4417,32.4495,32.4259,32.4338,373893.0
2017-06-23 15:00:00,41.21,41.21,41.18,41.19,589190.0,32.4338,32.4338,32.4102,32.4181,589190.0
2017-06-23 15:30:00,41.19,41.23,41.18,41.22,731053.0,32.4181,32.4495,32.4102,32.4417,731053.0
2017-06-26 09:30:00,41.47,41.51,41.45,41.5,641273.0,32.6384,32.6699,32.6227,32.662,641273.0
2017-06-26 10:00:00,41.49,41.5,41.44,41.47,670296.0,32.6542,32.662,32.6148,32.6384,670296.0
2017-06-26 10:30:00,41.47,41.47,41.33,41.35,274882.0,32.6384,32.6384,32.5282,32.544,274882.0
2017-06-26 11:00:00,41.35,41.36,41.29,41.35,332900.0,32.544,32.5519,32.4968,32.544,332900.0
2017-06-26 11:30:00,41.34,41.35,41.31,41.35,362421.0,32.5361,32.544,32.5125,32.544,362421.0
2017-06-26 12:00:00,41.34,41.36,41.29,41.31,262469.0,32.5361,32.5519,32.4968,32.5125,262469.0
2017-06-26 12:30:00,41.3,41.34,41.29,41.32,222734.0,32.5046,32.5361,32.4968,32.5204,222734.0
2017-06-26 13:00:00,41.33,41.34,41.31,41.33,290587.0,32.5282,32.5361,32.5125,32.5282,290587.0
2017-06-26 13:30:00,41.33,41.34,41.31,41.34,713791.0,32.5282,32.5361,32.5125,32.5361,713791.0
2017-06-26 14:00:00,41.34,41.34,41.29,41.3,501209.0,32.5361,32.5361,32.4968,32.5046,501209.0
2017-06-26 14:30:00,41.3,41.31,41.28,41.3,502031.0,32.5046,32.5125,32.4889,32.5046,502031.0
2017-06-26 15:00:00,41.3,41.31,41.28,41.3,517208.0,32.5046,32.5125,32.4889,32.5046,517208.0
2017-06-26 15:30:00,41.3,41.31,41.28,41.29,1375904.0,32.5046,32.5125,32.4889,32.4968,1375904.0
2017-06-27 09:30:00,41.33,41.34,41.25,41.29,1248374.0,32.5282,32.5361,32.4653,32.4968,1248374.0
2017-06-27 10:00:00,41.29,41.32,41.28,41.29,1969977.0,32.4968,32.5204,32.4889,32.4968,1969977.0
2017-06-27 10:30:00,41.29,41.36,41.27,41.32,1349363.0,32.4968,32.5519,32.481,32.5204,1349363.0
2017-06-27 11:00:00,41.31,41.35,41.3,41.31,1219183.0,32.5125,32.544,32.5046,32.5125,1219183.0
2017-06-27 11:30:00,41.31,41.38,41.3,41.37,1106178.0,32.5125,32.5676,32.5046,32.5597,1106178.0
2017-06-27 12:00:00,41.37,41.39,41.33,41.34,1212041.0,32.5597,32.5755,32.5282,32.5361,1212041.0
2017-06-27 12:30:00,41.33,41.34,41.29,41.3,850456.0,32.5282,32.5361,32.4968,32.5046,850456.0
2017-06-27 13:00:00,41.3,41.35,41.26,41.34,779720.0,32.5046,32.544,32.4731,32.5361,779720.0
2017-06-27 13:30:00,41.34,41.35,41.22,41.28,1387779.0,32.5361,32.544,32.4417,32.4889,1387779.0
2017-06-27 14:00:00,41.27,41.34,41.25,41.33,1703499.0,32.481,32.5361,32.4653,32.5282,1703499.0
2017-06-27 14:30:00,41.33,41.36,41.31,41.35,1085950.0,32.5282,32.5519,32.5125,32.544,1085950.0
2017-06-27 15:00:00,41.35,41.36,41.32,41.33,2888493.0,32.544,32.5519,32.5204,32.5282,2888493.0
2017-06-27 15:30:00,41.34,41.34,41.28,41.29,2896012.0,32.5361,32.5361,32.4889,32.4968,2896012.0
2017-06-28 09:30:00,41.46,41.52,41.41,41.45,1237890.0,32.6306,32.6778,32.5912,32.6227,1237890.0
2017-06-28 10:00:00,41.45,41.52,41.44,41.46,1322055.0,32.6227,32.6778,32.6148,32.6306,1322055.0
2017-06-28 10:30:00,41.47,41.58,41.46,41.53,1157144.0,32.6384,32.725,32.6306,32.6856,1157144.0
2017-06-28 11:00:00,41.53,41.56,41.51,41.53,799337.0,32.6856,32.7093,32.6699,32.6856,799337.0
2017-06-28 11:30:00,41.53,41.61,41.51,41.59,4042654.0,32.6856,32.7486,32.6699,32.7329,4042654.0
2017-06-28 12:00:00,41.59,41.61,41.58,41.59,1274517.0,32.7329,32.7486,32.725,32.7329,1274517.0
2017-06-28 12:30:00,41.59,41.63,41.58,41.61,493018.0,32.7329,32.7644,32.725,32.7486,493018.0
2017-06-28 13:00:00,41.62,41.62,41.59,41.61,417794.0,32.7565,32.7565,32.7329,32.7486,417794.0
2017-06-28 13:30:00,41.61,41.64,41.6,41.62,866165.0,32.7486,32.7722,32.7407,32.7565,866165.0
2017-06-28 14:00:00,41.62,41.63,41.61,41.62,540983.0,32.7565,32.7644,32.7486,32.7565,540983.0
2017-06-28 14:30:00,41.62,41.65,41.61,41.65,403585.0,32.7565,32.7801,32.7486,32.7801,403585.0
2017-06-28 15:00:00,41.64,41.68,41.63,41.68,1203085.0,32.7722,32.8037,32.7644,32.8037,1203085.0
2017-06-28 15:30:00,41.68,41.69,41.65,41.66,2286288.0,32.8037,32.8116,32.7801,32.788,2286288.0
2017-06-29 09:30:00,41.54,41.55,41.31,41.37,855623.0,32.6935,32.7014,32.5125,32.5597,855623.0
2017-06-29 10:00:00,41.37,41.39,41.3,41.39,819437.0,32.5597,32.5755,32.5046,32.5755,819437.0
2017-06-29 10:30:00,41.38,41.46,41.36,41.42,477415.0,32.5676,32.6306,32.5519,32.5991,477415.0
2017-06-29 11:00:00,41.41,41.42,41.29,41.32,424171.0,32.5912,32.5991,32.4968,32.5204,424171.0
2017-06-29 11:30:00,41.32,41.34,41.26,41.29,418668.0,32.5204,32.5361,32.4731,32.4968,418668.0
2017-06-29 12:00:00,41.29,41.3,41.25,41.27,660108.0,32.4968,32.5046,32.4653,32.481,660108.0
2017-06-29 12:30:00,41.26,41.28,41.19,41.19,316618.0,32.4731,32.4889,32.4181,32.4181,316618.0
2017-06-29 13:00:00,41.2,41.22,41.08,41.09,335464.0,32.4259,32.4417,32.3315,32.3394,335464.0
2017-06-29 13:30:00,41.09,41.21,41.09,41.2,521251.0,32.3394,32.4338,32.3394,32.4259,521251.0
2017-06-29 14:00:00,41.2,41.26,41.17,41.25,578654.0,32.4259,32.4731,32.4023,32.4653,578654.0
2017-06-29 14:30:00,41.24,41.25,41.19,41.22,724487.0,32.4574,32.4653,32.4181,32.4417,724487.0
2017-06-29 15:00:00,41.22,41.28,41.21,41.24,386400.0,32.4417,32.4889,32.4338,32.4574,386400.0
2017-06-29 15:30:00,41.25,41.29,41.23,41.25,1435141.0,32.4653,32.4968,32.4495,32.4653,1435141.0
2017-06-30 09:30:00,41.39,41.42,41.3,41.34,923998.0,32.5755,32.5991,32.5046,32.5361,923998.0
2017-06-30 10:00:00,41.34,41.35,41.26,41.3,1040634.0,32.5361,32.544,32.4731,32.5046,1040634.0
2017-06-30 10:30:00,41.3,41.31,41.2,41.21,609079.0,32.5046,32.5125,32.4259,32.4338,609079.0
2017-06-30 11:00:00,41.21,41.24,41.12,41.13,519623.0,32.4338,32.4574,32.363,32.3708,519623.0
2017-06-30 11:30:00,41.13,41.23,41.09,41.22,490552.0,32.3708,32.4495,32.3394,32.4417,490552.0
2017-06-30 12:00:00,41.21,41.23,41.19,41.21,339615.0,32.4338,32.4495,32.4181,32.4338,339615.0
2017-06-30 12:30:00,41.2,41.23,41.19,41.21,417118.0,32.4259,32.4495,32.4181,32.4338,417118.0
2017-06-30 13:00:00,41.21,41.26,41.21,41.26,454730.0,32.4338,32.4731,32.4338,32.4731,454730.0
2017-06-30 13:30:00,41.25,41.28,41.25,41.27,540580.0,32.4653,32.4889,32.4653,32.481,540580.0
2017-06-30 14:00:00,41.27,41.3,41.26,41.3,545381.0,32.481,32.5046,32.4731,32.5046,545381.0
2017-06-30 14:30:00,41.3,41.32,41.28,41.32,692429.0,32.5046,32.5204,32.4889,32.5204,692429.0
2017-06-30 15:00:00,41.32,41.34,41.3,41.32,754828.0,32.5204,32.5361,32.5046,32.5204,754828.0
2017-06-30 15:30:00,41.33,41.36,41.3,41.31,2242313.0,32.5282,32.5519,32.5046,32.5125,2242313.0
2017-07-03 09:30:00,41.29,41.34,41.26,41.33,457551.0,32.4968,32.5361,32.4731,32.5282,457551.0
2017-07-03 10:00:00,41.33,41.35,41.29,41.32,834617.0,32.5282,32.544,32.4968,32.5204,834617.0
2017-07-03 10:30:00,41.32,41.37,41.32,41.35,421970.0,32.5204,32.5597,32.5204,32.544,421970.0
2017-07-03 11:00:00,41.35,41.36,41.31,41.32,440443.0,32.544,32.5519,32.5125,32.5204,440443.0
2017-07-03 11:30:00,41.32,41.34,41.3,41.34,654980.0,32.5204,32.5361,32.5046,32.5361,654980.0
2017-07-03 12:00:00,41.34,41.34,41.27,41.3,572291.0,32.5361,32.5361,32.481,32.5046,572291.0
2017-07-03 12:30:00,41.3,41.31,41.25,41.25,1371256.0,32.5046,32.5125,32.4653,32.4653,1371256.0
2017-07-05 09:30:00,41.14,41.14,41.02,41.09,784764.0,32.3787,32.3787,32.2843,32.3394,784764.0
2017-07-05 10:00:00,41.09,41.09,41.03,41.08,689812.0,32.3394,32.3394,32.2921,32.3315,689812.0
2017-07-05 10:30:00,41.08,41.15,41.06,41.12,408439.0,32.3315,32.3866,32.3157,32.363,408439.0
2017-07-05 11:00:00,41.13,41.17,41.12,41.14,497714.0,32.3708,32.4023,32.363,32.3787,497714.0
2017-07-05 11:30:00,41.14,41.17,41.12,41.15,265638.0,32.3787,32.4023,32.363,32.3866,265638.0
2017-07-05 12:00:00,41.15,41.16,41.12,41.15,301075.0,32.3866,32.3944,32.363,32.3866,301075.0
2017-07-05 12:30:00,41.15,41.18,41.14,41.18,349646.0,32.3866,32.4102,32.3787,32.4102,349646.0
2017-07-05 13:00:00,41.18,41.21,41.17,41.19,354020.0,32.4102,32.4338,32.4023,32.4181,354020.0
2017-07-05 13:30:00,41.19,41.2,41.18,41.19,315816.0,32.4181,32.4259,32.4102,32.4181,315816.0
2017-07-05 14:00:00,41.19,41.23,41.13,41.18,654188.0,32.4181,32.4495,32.3708,32.4102,654188.0
2017-07-05 14:30:00,41.17,41.21,41.17,41.19,408210.0,32.4023,32.4338,32.4023,32.4181,408210.0
2017-07-05 15:00:00,41.19,41.24,41.17,41.23,531012.0,32.4181,32.4574,32.4023,32.4495,531012.0
2017-07-05 15:30:00,41.23,41.26,41.22,41.24,878345.0,32.4495,32.4731,32.4417,32.4574,878345.0
2017-07-06 09:30:00,41.01,41.02,40.94,40.99,417359.0,32.2764,32.2843,32.2213,32.2606,417359.0
2017-07-06 10:00:00,40.98,41.01,40.94,40.98,647199.0,32.2528,32.2764,32.2213,32.2528,647199.0
2017-07-06 10:30:00,40.98,41.05,40.96,41.04,818441.0,32.2528,32.3079,32.237,32.3,818441.0
2017-07-06 11:00:00,41.04,41.11,41.04,41.08,513702.0,32.3,32.3551,32.3,32.3315,513702.0
2017-07-06 11:30:00,41.08,41.11,41.05,41.09,451288.0,32.3315,32.3551,32.3079,32.3394,451288.0
2017-07-06 12:00:00,41.1,41.12,41.08,41.08,200428.0,32.3472,32.363,32.3315,32.3315,200428.0
2017-07-06 12:30:00,41.08,41.12,41.07,41.12,247952.0,32.3315,32.363,32.3236,32.363,247952.0
2017-07-06 13:00:00,41.12,41.16,41.1,41.15,260461.0,32.363,32.3944,32.3472,32.3866,260461.0
2017-07-06 13:30:00,41.15,41.15,41.09,41.11,312496.0,32.3866,32.3866,32.3394,32.3551,312496.0
2017-07-06 14:00:00,41.11,41.11,41.07,41.09,441921.0,32.3551,32.3551,32.3236,32.3394,441921.0
2017-07-06 14:30:00,41.09,41.09,41.05,41.08,297323.0,32.3394,32.3394,32.3079,32.3315,297323.0
2017-07-06 15:00:00,41.08,41.08,41.02,41.02,457479.0,32.3315,32.3315,32.2843,32.2843,457479.0
2017-07-06 15:30:00,41.03,41.04,40.99,41.02,1370683.0,32.2921,32.3,32.2606,32.2843,1370683.0
2017-07-07 09:30:00,40.99,41.0,40.92,40.97,417712.0,32.2606,32.2685,32.2056,32.2449,417712.0
2017-07-07 10:00:00,40.97,40.97,40.87,40.9,1247406.0,32.2449,32.2449,32.1662,32.1898,1247406.0
2017-07-07 10:30:00,40.91,40.95,40.9,40.92,545076.0,32.1977,32.2292,32.1898,32.2056,545076.0
2017-07-07 11:00:00,40.92,40.97,40.9,40.95,514803.0,32.2056,32.2449,32.1898,32.2292,514803.0
2017-07-07 11:30:00,40.95,41.02,40.95,41.02,574607.0,32.2292,32.2843,32.2292,32.2843,574607.0
2017-07-07 12:00:00,41.02,41.08,41.01,41.07,271091.0,32.2843,32.3315,32.2764,32.3236,271091.0
2017-07-07 12:30:00,41.08,41.08,41.06,41.08,261845.0,32.3315,32.3315,32.3157,32.3315,261845.0
2017-07-07 13:00:00,41.08,41.09,41.06,41.09,176904.0,32.3315,32.3394,32.3157,32.3394,176904.0
2017-07-07 13:30:00,41.09,41.1,41.07,41.08,742996.0,32.3394,32.3472,32.3236,32.3315,742996.0
2017-07-07 14:00:00,41.09,41.11,41.07,41.07,555852.0,32.3394,32.3551,32.3236,32.3236,555852.0
2017-07-07 14:30:00,41.07,41.1,41.07,41.08,285050.0,32.3236,32.3472,32.3236,32.3315,285050.0
2017-07-07 15:00:00,41.08,41.1,41.07,41.09,233241.0,32.3315,32.3472,32.3236,32.3394,233241.0
2017-07-07 15:30:00,41.09,41.12,41.07,41.09,720957.0,32.3394,32.363,32.3236,32.3394,720957.0
2017-07-10 09:30:00,41.07,41.09,41.02,41.08,349208.0,32.3236,32.3394,32.2843,32.3315,349208.0
2017-07-10 10:00:00,41.07,41.14,41.07,41.11,606318.0,32.3236,32.3787,32.3236,32.3551,606318.0
2017-07-10 10:30:00,41.11,41.15,41.09,41.14,620459.0,32.3551,32.3866,32.3394,32.3787,620459.0
2017-07-10 11:00:00,41.14,41.16,41.12,41.13,261209.0,32.3787,32.3944,32.363,32.3708,261209.0
2017-07-10 11:30:00,41.13,41.15,41.12,41.15,202847.0,32.3708,32.3866,32.363,32.3866,202847.0
2017-07-10 12:00:00,41.15,41.18,41.14,41.16,211729.0,32.3866,32.4102,32.3787,32.3944,211729.0
2017-07-10 12:30:00,41.15,41.17,41.15,41.16,134069.0,32.3866,32.4023,32.3866,32.3944,134069.0
2017-07-10 13:00:00,41.17,41.2,41.16,41.2,222004.0,32.4023,32.4259,32.3944,32.4259,222004.0
2017-07-10 13:30:00,41.2,41.21,41.19,41.21,125814.0,32.4259,32.4338,32.4181,32.4338,125814.0
2017-07-10 14:00:00,41.21,41.21,41.19,41.2,177595.0,32.4338,32.4338,32.4181,32.4259,177595.0
2017-07-10 14:30:00,41.19,41.2,41.18,41.18,315303.0,32.4181,32.4259,32.4102,32.4102,315303.0
2017-07-10 15:00:00,41.19,41.19,41.17,41.18,373209.0,32.4181,32.4181,32.4023,32.4102,373209.0
2017-07-10 15:30:00,41.18,41.2,41.17,41.17,789663.0,32.4102,32.4259,32.4023,32.4023,789663.0
2017-07-11 09:30:00,41.11,41.11,41.05,41.1,420237.0,32.3551,32.3551,32.3079,32.3472,420237.0
2017-07-11 10:00:00,41.1,41.12,41.08,41.11,497936.0,32.3472,32.363,32.3315,32.3551,497936.0
2017-07-11 10:30:00,41.11,41.13,41.1,41.13,283771.0,32.3551,32.3708,32.3472,32.3708,283771.0
2017-07-11 11:00:00,41.13,41.13,41.03,41.05,507080.0,32.3708,32.3708,32.2921,32.3079,507080.0
2017-07-11 11:30:00,41.05,41.13,41.04,41.12,417869.0,32.3079,32.3708,32.3,32.363,417869.0
2017-07-11 12:00:00,41.13,41.15,41.1,41.11,270375.0,32.3708,32.3866,32.3472,32.3551,270375.0
2017-07-11 12:30:00,41.11,41.17,41.11,41.15,259869.0,32.3551,32.4023,32.3551,32.3866,259869.0
2017-07-11 13:00:00,41.15,41.17,41.14,41.15,514581.0,32.3866,32.4023,32.3787,32.3866,514581.0
2017-07-11 13:30:00,41.15,41.24,41.14,41.24,524419.0,32.3866,32.4574,32.3787,32.4574,524419.0
2017-07-11 14:00:00,41.24,41.28,41.24,41.28,582907.0,32.4574,32.4889,32.4574,32.4889,582907.0
2017-07-11 14:30:00,41.27,41.28,41.26,41.27,606766.0,32.481,32.4889,32.4731,32.481,606766.0
2017-07-11 15:00:00,41.27,41.28,41.26,41.27,430341.0,32.481,32.4889,32.4731,32.481,430341.0
2017-07-11 15:30:00,41.27,41.29,41.26,41.28,724487.0,32.481,32.4968,32.4731,32.4889,724487.0
2017-07-12 09:30:00,41.49,41.57,41.49,41.56,714008.0,32.6542,32.7171,32.6542,32.7093,714008.0
2017-07-12 10:00:00,41.56,41.61,41.55,41.57,1755527.0,32.7093,32.7486,32.7014,32.7171,1755527.0
2017-07-12 10:30:00,41.58,41.6,41.54,41.58,728287.0,32.725,32.7407,32.6935,32.725,728287.0
2017-07-12 11:00:00,41.57,41.62,41.55,41.59,361805.0,32.7171,32.7565,32.7014,32.7329,361805.0
2017-07-12 11:30:00,41.59,41.61,41.56,41.61,179095.0,32.7329,32.7486,32.7093,32.7486,179095.0
2017-07-12 12:00:00,41.6,41.63,41.59,41.63,404517.0,32.7407,32.7644,32.7329,32.7644,404517.0
2017-07-12 12:30:00,41.63,41.66,41.62,41.66,233716.0,32.7644,32.788,32.7565,32.788,233716.0
2017-07-12 13:00:00,41.66,41.67,41.64,41.67,201089.0,32.788,32.7958,32.7722,32.7958,201089.0
2017-07-12 13:30:00,41.66,41.68,41.65,41.68,170046.0,32.788,32.8037,32.7801,32.8037,170046.0
2017-07-12 14:00:00,41.67,41.7,41.66,41.69,275062.0,32.7958,32.8194,32.788,32.8116,275062.0
2017-07-12 14:30:00,41.69,41.69,41.65,41.66,230228.0,32.8116,32.8116,32.7801,32.788,230228.0
2017-07-12 15:00:00,41.66,41.67,41.65,41.67,571077.0,32.788,32.7958,32.7801,32.7958,571077.0
2017-07-12 15:30:00,41.67,41.68,41.63,41.64,1269119.0,32.7958,32.8037,32.7644,32.7722,1269119.0
2017-07-13 09:30:00,41.71,41.72,41.69,41.7,368068.0,32.8273,32.8352,32.8116,32.8194,368068.0
2017-07-13 10:00:00,41.7,41.71,41.63,41.64,480226.0,32.8194,32.8273,32.7644,32.7722,480226.0
2017-07-13 10:30:00,41.64,41.7,41.63,41.68,298590.0,32.7722,32.8194,32.7644,32.8037,298590.0
2017-07-13 11:00:00,41.68,41.7,41.65,41.66,407020.0,32.8037,32.8194,32.7801,32.788,407020.0
2017-07-13 11:30:00,41.66,41.68,41.65,41.67,483694.0,32.788,32.8037,32.7801,32.7958,483694.0
2017-07-13 12:00:00,41.66,41.7,41.65,41.69,306906.0,32.788,32.8194,32.7801,32.8116,306906.0
2017-07-13 12:30:00,41.69,41.71,41.68,41.7,165922.0,32.8116,32.8273,32.8037,32.8194,165922.0
2017-07-13 13:00:00,41.71,41.72,41.68,41.72,344707.0,32.8273,32.8352,32.8037,32.8352,344707.0
2017-07-13 13:30:00,41.72,41.73,41.71,41.73,340901.0,32.8352,32.8431,32.8273,32.8431,340901.0
2017-07-13 14:00:00,41.72,41.75,41.72,41.74,439990.0,32.8352,32.8588,32.8352,32.8509,439990.0
2017-07-13 14:30:00,41.73,41.79,41.73,41.77,412779.0,32.8431,32.8903,32.8431,32.8745,412779.0
2017-07-13 15:00:00,41.77,41.79,41.76,41.78,257698.0,32.8745,32.8903,32.8667,32.8824,257698.0
2017-07-13 15:30:00,41.78,41.79,41.76,41.77,706600.0,32.8824,32.8903,32.8667,32.8745,706600.0
2017-07-14 09:30:00,41.91,41.98,41.88,41.97,366343.0,32.9847,33.0398,32.9611,33.0319,366343.0
2017-07-14 10:00:00,41.97,41.99,41.92,41.94,404762.0,33.0319,33.0477,32.9926,33.0083,404762.0
2017-07-14 10:30:00,41.95,41.95,41.9,41.93,239483.0,33.0162,33.0162,32.9769,33.0005,239483.0
2017-07-14 11:00:00,41.93,41.96,41.9,41.95,362138.0,33.0005,33.0241,32.9769,33.0162,362138.0
2017-07-14 11:30:00,41.95,41.99,41.94,41.98,296861.0,33.0162,33.0477,33.0083,33.0398,296861.0
2017-07-14 12:00:00,41.98,41.98,41.97,41.97,256955.0,33.0398,33.0398,33.0319,33.0319,256955.0
2017-07-14 12:30:00,41.98,42.02,41.97,42.01,223376.0,33.0398,33.0713,33.0319,33.0634,223376.0
2017-07-14 13:00:00,42.01,42.04,42.0,42.03,135333.0,33.0634,33.087,33.0556,33.0792,135333.0
2017-07-14 13:30:00,42.04,42.05,42.02,42.05,225124.0,33.087,33.0949,33.0713,33.0949,225124.0
2017-07-14 14:00:00,42.04,42.07,42.04,42.06,262648.0,33.087,33.1106,33.087,33.1028,262648.0
2017-07-14 14:30:00,42.07,42.07,42.04,42.05,269783.0,33.1106,33.1106,33.087,33.0949,269783.0
2017-07-14 15:00:00,42.05,42.09,42.04,42.09,281791.0,33.0949,33.1264,33.087,33.1264,281791.0
2017-07-14 15:30:00,42.09,42.12,42.07,42.08,960840.0,33.1264,33.15,33.1106,33.1185,960840.0
2017-07-17 09:30:00,42.03,42.06,42.0,42.05,2096882.0,33.0792,33.1028,33.0556,33.0949,2096882.0
2017-07-17 10:00:00,42.05,42.08,42.03,42.05,667447.0,33.0949,33.1185,33.0792,33.0949,667447.0
2017-07-17 10:30:00,42.06,42.08,42.03,42.06,292037.0,33.1028,33.1185,33.0792,33.1028,292037.0
2017-07-17 11:00:00,42.06,42.06,42.04,42.05,163578.0,33.1028,33.1028,33.087,33.0949,163578.0
2017-07-17 11:30:00,42.05,42.05,41.99,42.02,157358.0,33.0949,33.0949,33.0477,33.0713,157358.0
2017-07-17 12:00:00,42.02,42.05,42.01,42.04,163419.0,33.0713,33.0949,33.0634,33.087,163419.0
2017-07-17 12:30:00,42.04,42.05,42.03,42.05,187487.0,33.087,33.0949,33.0792,33.0949,187487.0
2017-07-17 13:00:00,42.05,42.06,42.03,42.04,127688.0,33.0949,33.1028,33.0792,33.087,127688.0
2017-07-17 13:30:00,42.04,42.04,42.02,42.02,202934.0,33.087,33.087,33.0713,33.0713,202934.0
2017-07-17 14:00:00,42.02,42.03,42.0,42.01,268874.0,33.0713,33.0792,33.0556,33.0634,268874.0
2017-07-17 14:30:00,42.01,42.02,41.99,42.0,257608.0,33.0634,33.0713,33.0477,33.0556,257608.0
2017-07-17 15:00:00,42.0,42.0,41.97,41.98,378515.0,33.0556,33.0556,33.0319,33.0398,378515.0
2017-07-17 15:30:00,41.98,42.01,41.97,42.0,402346.0,33.0398,33.0634,33.0319,33.0556,402346.0
2017-07-18 09:30:00,42.03,42.05,41.98,42.04,438549.0,33.0792,33.0949,33.0398,33.087,438549.0
2017-07-18 10:00:00,42.04,42.06,42.0,42.03,640857.0,33.087,33.1028,33.0556,33.0792,640857.0
2017-07-18 10:30:00,42.03,42.04,41.97,42.03,565890.0,33.0792,33.087,33.0319,33.0792,565890.0
2017-07-18 11:00:00,42.03,42.04,42.0,42.02,368597.0,33.0792,33.087,33.0556,33.0713,368597.0
2017-07-18 11:30:00,42.02,42.05,42.01,42.04,382670.0,33.0713,33.0949,33.0634,33.087,382670.0
2017-07-18 12:00:00,42.05,42.06,42.03,42.03,295055.0,33.0949,33.1028,33.0792,33.0792,295055.0
2017-07-18 12:30:00,42.04,42.04,41.99,42.0,169216.0,33.087,33.087,33.0477,33.0556,169216.0
2017-07-18 13:00:00,42.0,42.02,41.98,42.0,234047.0,33.0556,33.0713,33.0398,33.0556,234047.0
2017-07-18 13:30:00,42.0,42.04,41.99,42.04,261222.0,33.0556,33.087,33.0477,33.087,261222.0
2017-07-18 14:00:00,42.03,42.05,42.03,42.03,198476.0,33.0792,33.0949,33.0792,33.0792,198476.0
2017-07-18 14:30:00,42.04,42.05,42.03,42.05,497873.0,33.087,33.0949,33.0792,33.0949,497873.0
2017-07-18 15:00:00,42.05,42.06,42.04,42.06,287880.0,33.0949,33.1028,33.087,33.1028,287880.0
2017-07-18 15:30:00,42.05,42.08,42.04,42.08,667160.0,33.0949,33.1185,33.087,33.1185,667160.0
2017-07-19 09:30:00,42.18,42.23,42.15,42.22,313730.0,33.1972,33.2366,33.1736,33.2287,313730.0
2017-07-19 10:00:00,42.23,42.24,42.18,42.21,507666.0,33.2366,33.2444,33.1972,33.2208,507666.0
2017-07-19 10:30:00,42.21,42.23,42.18,42.22,941739.0,33.2208,33.2366,33.1972,33.2287,941739.0
2017-07-19 11:00:00,42.22,42.26,42.2,42.2,335890.0,33.2287,33.2602,33.213,33.213,335890.0
2017-07-19 11:30:00,42.2,42.24,42.2,42.22,308129.0,33.213,33.2444,33.213,33.2287,308129.0
2017-07-19 12:00:00,42.23,42.25,42.22,42.23,351410.0,33.2366,33.2523,33.2287,33.2366,351410.0
2017-07-19 12:30:00,42.24,42.25,42.23,42.25,116582.0,33.2444,33.2523,33.2366,33.2523,116582.0
2017-07-19 13:00:00,42.24,42.28,42.24,42.27,193466.0,33.2444,33.2759,33.2444,33.2681,193466.0
2017-07-19 13:30:00,42.27,42.29,42.26,42.28,269561.0,33.2681,33.2838,33.2602,33.2759,269561.0
2017-07-19 14:00:00,42.27,42.28,42.25,42.27,336570.0,33.2681,33.2759,33.2523,33.2681,336570.0
2017-07-19 14:30:00,42.28,42.29,42.27,42.28,256254.0,33.2759,33.2838,33.2681,33.2759,256254.0
2017-07-19 15:00:00,42.28,42.29,42.26,42.29,290092.0,33.2759,33.2838,33.2602,33.2838,290092.0
2017-07-19 15:30:00,42.29,42.29,42.26,42.28,741253.0,33.2838,33.2838,33.2602,33.2759,741253.0
2017-07-20 09:30:00,42.39,42.43,42.35,42.38,506326.0,33.3625,33.394,33.331,33.3546,506326.0
2017-07-20 10:00:00,42.38,42.4,42.34,42.35,731683.0,33.3546,33.3704,33.3231,33.331,731683.0
2017-07-20 10:30:00,42.35,42.43,42.32,42.42,823056.0,33.331,33.394,33.3074,33.3861,823056.0
2017-07-20 11:00:00,42.43,42.46,42.39,42.46,375188.0,33.394,33.4176,33.3625,33.4176,375188.0
2017-07-20 11:30:00,42.45,42.46,42.39,42.4,464828.0,33.4097,33.4176,33.3625,33.3704,464828.0
2017-07-20 12:00:00,42.4,42.47,42.39,42.46,218585.0,33.3704,33.4255,33.3625,33.4176,218585.0
2017-07-20 12:30:00,42.46,42.47,42.43,42.46,180489.0,33.4176,33.4255,33.394,33.4176,180489.0
2017-07-20 13:00:00,42.46,42.47,42.44,42.46,311426.0,33.4176,33.4255,33.4019,33.4176,311426.0
2017-07-20 13:30:00,42.47,42.48,42.45,42.47,241510.0,33.4255,33.4333,33.4097,33.4255,241510.0
2017-07-20 14:00:00,42.46,42.47,42.45,42.46,318842.0,33.4176,33.4255,33.4097,33.4176,318842.0
2017-07-20 14:30:00,42.46,42.46,42.42,42.45,231422.0,33.4176,33.4176,33.3861,33.4097,231422.0
2017-07-20 15:00:00,42.45,42.46,42.44,42.46,247497.0,33.4097,33.4176,33.4019,33.4176,247497.0
2017-07-20 15:30:00,42.45,42.46,42.41,42.44,623468.0,33.4097,33.4176,33.3782,33.4019,623468.0
2017-07-21 09:30:00,42.27,42.28,42.16,42.16,556670.0,33.2681,33.2759,33.1815,33.1815,556670.0
2017-07-21 10:00:00,42.15,42.2,42.12,42.16,616181.0,33.1736,33.213,33.15,33.1815,616181.0
2017-07-21 10:30:00,42.16,42.18,42.14,42.15,352537.0,33.1815,33.1972,33.1657,33.1736,352537.0
2017-07-21 11:00:00,42.15,42.2,42.13,42.19,357379.0,33.1736,33.213,33.1579,33.2051,357379.0
2017-07-21 11:30:00,42.19,42.21,42.16,42.2,483581.0,33.2051,33.2208,33.1815,33.213,483581.0
2017-07-21 12:00:00,42.2,42.22,42.19,42.21,177137.0,33.213,33.2287,33.2051,33.2208,177137.0
2017-07-21 12:30:00,42.2,42.25,42.2,42.23,190437.0,33.213,33.2523,33.213,33.2366,190437.0
2017-07-21 13:00:00,42.24,42.29,42.23,42.27,178594.0,33.2444,33.2838,33.2366,33.2681,178594.0
2017-07-21 13:30:00,42.27,42.27,42.24,42.26,220538.0,33.2681,33.2681,33.2444,33.2602,220538.0
2017-07-21 14:00:00,42.26,42.28,42.24,42.27,290065.0,33.2602,33.2759,33.2444,33.2681,290065.0
2017-07-21 14:30:00,42.28,42.29,42.27,42.28,273874.0,33.2759,33.2838,33.2681,33.2759,273874.0
2017-07-21 15:00:00,42.27,42.29,42.26,42.26,350036.0,33.2681,33.2838,33.2602,33.2602,350036.0
2017-07-21 15:30:00,42.27,42.31,42.26,42.31,622624.0,33.2681,33.2995,33.2602,33.2995,622624.0
2017-07-24 09:30:00,42.19,42.19,42.11,42.15,2448733.0,33.2051,33.2051,33.1421,33.1736,2448733.0
2017-07-24 10:00:00,42.16,42.17,42.13,42.14,755975.0,33.1815,33.1894,33.1579,33.1657,755975.0
2017-07-24 10:30:00,42.13,42.16,42.11,42.13,344826.0,33.1579,33.1815,33.1421,33.1579,344826.0
2017-07-24 11:00:00,42.14,42.14,42.06,42.07,314119.0,33.1657,33.1657,33.1028,33.1106,314119.0
2017-07-24 11:30:00,42.07,42.17,42.07,42.16,546319.0,33.1106,33.1894,33.1106,33.1815,546319.0
2017-07-24 12:00:00,42.16,42.17,42.13,42.16,212245.0,33.1815,33.1894,33.1579,33.1815,212245.0
2017-07-24 12:30:00,42.15,42.17,42.15,42.17,418093.0,33.1736,33.1894,33.1736,33.1894,418093.0
2017-07-24 13:00:00,42.16,42.18,42.15,42.17,5205412.0,33.1815,33.1972,33.1736,33.1894,5205412.0
2017-07-24 13:30:00,42.16,42.19,42.16,42.18,281005.0,33.1815,33.2051,33.1815,33.1972,281005.0
2017-07-24 14:00:00,42.18,42.2,42.18,42.2,364125.0,33.1972,33.213,33.1972,33.213,364125.0
2017-07-24 14:30:00,42.2,42.23,42.19,42.22,400904.0,33.213,33.2366,33.2051,33.2287,400904.0
2017-07-24 15:00:00,42.22,42.25,42.21,42.25,858790.0,33.2287,33.2523,33.2208,33.2523,858790.0
2017-07-24 15:30:00,42.25,42.25,42.22,42.23,1342243.0,33.2523,33.2523,33.2287,33.2366,1342243.0
2017-07-25 09:30:00,42.42,42.44,42.39,42.41,570228.0,33.3861,33.4019,33.3625,33.3782,570228.0
2017-07-25 10:00:00,42.41,42.41,42.35,42.37,413881.0,33.3782,33.3782,33.331,33.3468,413881.0
2017-07-25 10:30:00,42.37,42.38,42.32,42.34,275371.0,33.3468,33.3546,33.3074,33.3231,275371.0
2017-07-25 11:00:00,42.34,42.35,42.31,42.32,696018.0,33.3231,33.331,33.2995,33.3074,696018.0
2017-07-25 11:30:00,42.31,42.33,42.29,42.32,561181.0,33.2995,33.3153,33.2838,33.3074,561181.0
2017-07-25 12:00:00,42.32,42.33,42.29,42.3,281944.0,33.3074,33.3153,33.2838,33.2917,281944.0
2017-07-25 12:30:00,42.31,42.33,42.3,42.33,229688.0,33.2995,33.3153,33.2917,33.3153,229688.0
2017-07-25 13:00:00,42.33,42.33,42.31,42.33,295038.0,33.3153,33.3153,33.2995,33.3153,295038.0
2017-07-25 13:30:00,42.33,42.34,42.31,42.33,369863.0,33.3153,33.3231,33.2995,33.3153,369863.0
2017-07-25 14:00:00,42.33,42.34,42.29,42.3,580912.0,33.3153,33.3231,33.2838,33.2917,580912.0
2017-07-25 14:30:00,42.3,42.31,42.28,42.3,459371.0,33.2917,33.2995,33.2759,33.2917,459371.0
2017-07-25 15:00:00,42.31,42.32,42.29,42.3,512720.0,33.2995,33.3074,33.2838,33.2917,512720.0
2017-07-25 15:30:00,42.29,42.3,42.27,42.29,845805.0,33.2838,33.2917,33.2681,33.2838,845805.0
2017-07-26 09:30:00,42.37,42.38,42.3,42.33,451417.0,33.3468,33.3546,33.2917,33.3153,451417.0
2017-07-26 10:00:00,42.32,42.35,42.31,42.31,661778.0,33.3074,33.331,33.2995,33.2995,661778.0
2017-07-26 10:30:00,42.32,42.36,42.32,42.32,331775.0,33.3074,33.3389,33.3074,33.3074,331775.0
2017-07-26 11:00:00,42.32,42.35,42.31,42.33,332932.0,33.3074,33.331,33.2995,33.3153,332932.0
2017-07-26 11:30:00,42.33,42.36,42.33,42.34,173091.0,33.3153,33.3389,33.3153,33.3231,173091.0
2017-07-26 12:00:00,42.35,42.37,42.34,42.34,282329.0,33.331,33.3468,33.3231,33.3231,282329.0
2017-07-26 12:30:00,42.35,42.36,42.34,42.35,131572.0,33.331,33.3389,33.3231,33.331,131572.0
2017-07-26 13:00:00,42.34,42.37,42.33,42.36,377795.0,33.3231,33.3468,33.3153,33.3389,377795.0
2017-07-26 13:30:00,42.36,42.41,42.35,42.39,414686.0,33.3389,33.3782,33.331,33.3625,414686.0
2017-07-26 14:00:00,42.38,42.54,42.34,42.54,471482.0,33.3546,33.4806,33.3231,33.4806,471482.0
2017-07-26 14:30:00,42.54,42.54,42.5,42.51,476862.0,33.4806,33.4806,33.4491,33.4569,476862.0
2017-07-26 15:00:00,42.51,42.59,42.5,42.55,460200.0,33.4569,33.5199,33.4491,33.4884,460200.0
2017-07-26 15:30:00,42.54,42.55,42.5,42.52,817112.0,33.4806,33.4884,33.4491,33.4648,817112.0
2017-07-27 09:30:00,42.62,42.62,42.53,42.55,441596.0,33.5435,33.5435,33.4727,33.4884,441596.0
2017-07-27 10:00:00,42.54,42.57,42.53,42.55,792352.0,33.4806,33.5042,33.4727,33.4884,792352.0
2017-07-27 10:30:00,42.54,42.56,42.49,42.52,383331.0,33.4806,33.4963,33.4412,33.4648,383331.0
2017-07-27 11:00:00,42.52,42.52,42.45,42.46,452851.0,33.4648,33.4648,33.4097,33.4176,452851.0
2017-07-27 11:30:00,42.45,42.48,42.44,42.47,386544.0,33.4097,33.4333,33.4019,33.4255,386544.0
2017-07-27 12:00:00,42.47,42.49,42.46,42.47,269093.0,33.4255,33.4412,33.4176,33.4255,269093.0
2017-07-27 12:30:00,42.47,42.48,42.4,42.42,342241.0,33.4255,33.4333,33.3704,33.3861,342241.0
2017-07-27 13:00:00,42.42,42.43,42.27,42.3,364727.0,33.3861,33.394,33.2681,33.2917,364727.0
2017-07-27 13:30:00,42.31,42.36,42.26,42.35,413967.0,33.2995,33.3389,33.2602,33.331,413967.0
2017-07-27 14:00:00,42.35,42.42,42.33,42.4,391827.0,33.331,33.3861,33.3153,33.3704,391827.0
2017-07-27 14:30:00,42.41,42.42,42.35,42.38,384226.0,33.3782,33.3861,33.331,33.3546,384226.0
2017-07-27 15:00:00,42.38,42.4,42.34,42.39,696296.0,33.3546,33.3704,33.3231,33.3625,696296.0
2017-07-27 15:30:00,42.39,42.42,42.37,42.4,1231071.0,33.3625,33.3861,33.3468,33.3704,1231071.0
2017-07-28 09:30:00,42.28,42.33,42.24,42.29,481577.0,33.2759,33.3153,33.2444,33.2838,481577.0
2017-07-28 10:00:00,42.29,42.32,42.23,42.27,360291.0,33.2838,33.3074,33.2366,33.2681,360291.0
2017-07-28 10:30:00,42.28,42.3,42.24,42.3,548137.0,33.2759,33.2917,33.2444,33.2917,548137.0
2017-07-28 11:00:00,42.3,42.34,42.29,42.32,450641.0,33.2917,33.3231,33.2838,33.3074,450641.0
2017-07-28 11:30:00,42.32,42.36,42.31,42.35,374519.0,33.3074,33.3389,33.2995,33.331,374519.0
2017-07-28 12:00:00,42.35,42.37,42.34,42.36,344759.0,33.331,33.3468,33.3231,33.3389,344759.0
2017-07-28 12:30:00,42.36,42.37,42.32,42.33,321596.0,33.3389,33.3468,33.3074,33.3153,321596.0
2017-07-28 13:00:00,42.33,42.34,42.32,42.33,246918.0,33.3153,33.3231,33.3074,33.3153,246918.0
2017-07-28 13:30:00,42.34,42.36,42.33,42.35,284615.0,33.3231,33.3389,33.3153,33.331,284615.0
2017-07-28 14:00:00,42.35,42.37,42.33,42.37,638383.0,33.331,33.3468,33.3153,33.3468,638383.0
2017-07-28 14:30:00,42.37,42.42,42.36,42.41,378868.0,33.3468,33.3861,33.3389,33.3782,378868.0
2017-07-28 15:00:00,42.41,42.42,42.38,42.4,680240.0,33.3782,33.3861,33.3546,33.3704,680240.0
2017-07-28 15:30:00,42.4,42.42,42.39,42.42,820840.0,33.3704,33.3861,33.3625,33.3861,820840.0
2017-07-31 09:30:00,42.47,42.48,42.43,42.43,667399.0,33.4255,33.4333,33.394,33.394,667399.0
2017-07-31 10:00:00,42.44,42.48,42.4,42.43,784897.0,33.4019,33.4333,33.3704,33.394,784897.0
2017-07-31 10:30:00,42.44,42.44,42.36,42.43,408243.0,33.4019,33.4019,33.3389,33.394,408243.0
2017-07-31 11:00:00,42.42,42.46,42.4,42.42,510723.0,33.3861,33.4176,33.3704,33.3861,510723.0
2017-07-31 11:30:00,42.42,42.5,42.41,42.49,740264.0,33.3861,33.4491,33.3782,33.4412,740264.0
2017-07-31 12:00:00,42.49,42.5,42.43,42.46,636829.0,33.4412,33.4491,33.394,33.4176,636829.0
2017-07-31 12:30:00,42.45,42.48,42.44,42.46,397816.0,33.4097,33.4333,33.4019,33.4176,397816.0
2017-07-31 13:00:00,42.47,42.48,42.45,42.47,353513.0,33.4255,33.4333,33.4097,33.4255,353513.0
2017-07-31 13:30:00,42.46,42.49,42.46,42.47,357787.0,33.4176,33.4412,33.4176,33.4255,357787.0
2017-07-31 14:00:00,42.48,42.5,42.46,42.5,807117.0,33.4333,33.4491,33.4176,33.4491,807117.0
2017-07-31 14:30:00,42.5,42.53,42.49,42.51,634990.0,33.4491,33.4727,33.4412,33.4569,634990.0
2017-07-31 15:00:00,42.52,42.54,42.51,42.52,628261.0,33.4648,33.4806,33.4569,33.4648,628261.0
2017-07-31 15:30:00,42.52,42.56,42.5,42.51,2269790.0,33.4648,33.4963,33.4491,33.4569,2269790.0
2017-08-01 09:30:00,42.82,42.82,42.73,42.76,889220.0,33.7009,33.7009,33.6301,33.6537,889220.0
2017-08-01 10:00:00,42.76,42.86,42.75,42.82,1007263.0,33.6537,33.7324,33.6458,33.7009,1007263.0
2017-08-01 10:30:00,42.81,42.85,42.78,42.84,848872.0,33.6931,33.7245,33.6694,33.7167,848872.0
2017-08-01 11:00:00,42.84,42.86,42.73,42.74,615991.0,33.7167,33.7324,33.6301,33.638,615991.0
2017-08-01 11:30:00,42.73,42.76,42.71,42.75,1464778.0,33.6301,33.6537,33.6144,33.6458,1464778.0
2017-08-01 12:00:00,42.75,42.76,42.74,42.75,390905.0,33.6458,33.6537,33.638,33.6458,390905.0
2017-08-01 12:30:00,42.76,42.78,42.74,42.77,457906.0,33.6537,33.6694,33.638,33.6616,457906.0
2017-08-01 13:00:00,42.77,42.79,42.76,42.78,581497.0,33.6616,33.6773,33.6537,33.6694,581497.0
2017-08-01 13:30:00,42.78,42.8,42.76,42.79,492773.0,33.6694,33.6852,33.6537,33.6773,492773.0
2017-08-01 14:00:00,42.78,42.8,42.77,42.78,568116.0,33.6694,33.6852,33.6616,33.6694,568116.0
2017-08-01 14:30:00,42.79,42.79,42.76,42.77,1172889.0,33.6773,33.6773,33.6537,33.6616,1172889.0
2017-08-01 15:00:00,42.77,42.78,42.75,42.75,505307.0,33.6616,33.6694,33.6458,33.6458,505307.0
2017-08-01 15:30:00,42.76,42.76,42.73,42.74,2229983.0,33.6537,33.6537,33.6301,33.638,2229983.0
2017-08-02 09:30:00,42.75,42.75,42.7,42.73,1197220.0,33.6458,33.6458,33.6065,33.6301,1197220.0
2017-08-02 10:00:00,42.73,42.77,42.66,42.68,1159411.0,33.6301,33.6616,33.575,33.5907,1159411.0
2017-08-02 10:30:00,42.68,42.7,42.61,42.63,572061.0,33.5907,33.6065,33.5356,33.5514,572061.0
2017-08-02 11:00:00,42.65,42.73,42.64,42.73,542935.0,33.5671,33.6301,33.5593,33.6301,542935.0
2017-08-02 11:30:00,42.73,42.75,42.71,42.73,548945.0,33.6301,33.6458,33.6144,33.6301,548945.0
2017-08-02 12:00:00,42.73,42.73,42.69,42.7,179326.0,33.6301,33.6301,33.5986,33.6065,179326.0
2017-08-02 12:30:00,42.71,42.72,42.7,42.72,304520.0,33.6144,33.6222,33.6065,33.6222,304520.0
2017-08-02 13:00:00,42.72,42.79,42.71,42.77,367154.0,33.6222,33.6773,33.6144,33.6616,367154.0
2017-08-02 13:30:00,42.76,42.78,42.75,42.77,483021.0,33.6537,33.6694,33.6458,33.6616,483021.0
2017-08-02 14:00:00,42.77,42.78,42.75,42.76,586877.0,33.6616,33.6694,33.6458,33.6537,586877.0
2017-08-02 14:30:00,42.75,42.78,42.74,42.76,843995.0,33.6458,33.6694,33.638,33.6537,843995.0
2017-08-02 15:00:00,42.75,42.76,42.74,42.74,249270.0,33.6458,33.6537,33.638,33.638,249270.0
2017-08-02 15:30:00,42.74,42.74,42.72,42.74,513458.0,33.638,33.638,33.6222,33.638,513458.0
2017-08-03 09:30:00,42.69,42.7,42.63,42.64,1003689.0,33.5986,33.6065,33.5514,33.5593,1003689.0
2017-08-03 10:00:00,42.64,42.75,42.63,42.74,760905.0,33.5593,33.6458,33.5514,33.638,760905.0
2017-08-03 10:30:00,42.74,42.78,42.72,42.77,415120.0,33.638,33.6694,33.6222,33.6616,415120.0
2017-08-03 11:00:00,42.76,42.77,42.73,42.75,619569.0,33.6537,33.6616,33.6301,33.6458,619569.0
2017-08-03 11:30:00,42.75,42.76,42.72,42.72,311856.0,33.6458,33.6537,33.6222,33.6222,311856.0
2017-08-03 12:00:00,42.73,42.74,42.71,42.72,189052.0,33.6301,33.638,33.6144,33.6222,189052.0
2017-08-03 12:30:00,42.73,42.73,42.69,42.7,225855.0,33.6301,33.6301,33.5986,33.6065,225855.0
2017-08-03 13:00:00,42.7,42.72,42.68,42.68,272930.0,33.6065,33.6222,33.5907,33.5907,272930.0
2017-08-03 13:30:00,42.69,42.7,42.67,42.69,341169.0,33.5986,33.6065,33.5829,33.5986,341169.0
2017-08-03 14:00:00,42.69,42.71,42.69,42.7,352494.0,33.5986,33.6144,33.5986,33.6065,352494.0
2017-08-03 14:30:00,42.69,42.7,42.68,42.69,368177.0,33.5986,33.6065,33.5907,33.5986,368177.0
2017-08-03 15:00:00,42.68,42.69,42.66,42.69,1013982.0,33.5907,33.5986,33.575,33.5986,1013982.0
2017-08-03 15:30:00,42.68,42.72,42.65,42.68,1809232.0,33.5907,33.6222,33.5671,33.5907,1809232.0
2017-08-04 09:30:00,42.73,42.76,42.63,42.64,732776.0,33.6301,33.6537,33.5514,33.5593,732776.0
2017-08-04 10:00:00,42.64,42.64,42.56,42.62,267297.0,33.5593,33.5593,33.4963,33.5435,267297.0
2017-08-04 10:30:00,42.62,42.67,42.61,42.63,243726.0,33.5435,33.5829,33.5356,33.5514,243726.0
2017-08-04 11:00:00,42.64,42.69,42.63,42.67,470281.0,33.5593,33.5986,33.5514,33.5829,470281.0
2017-08-04 11:30:00,42.67,42.7,42.64,42.68,597518.0,33.5829,33.6065,33.5593,33.5907,597518.0
2017-08-04 12:00:00,42.69,42.69,42.64,42.68,233650.0,33.5986,33.5986,33.5593,33.5907,233650.0
2017-08-04 12:30:00,42.69,42.7,42.66,42.68,1464657.0,33.5986,33.6065,33.575,33.5907,1464657.0
2017-08-04 13:00:00,42.67,42.71,42.67,42.7,114149.0,33.5829,33.6144,33.5829,33.6065,114149.0
2017-08-04 13:30:00,42.7,42.71,42.68,42.7,264241.0,33.6065,33.6144,33.5907,33.6065,264241.0
2017-08-04 14:00:00,42.7,42.72,42.69,42.72,407097.0,33.6065,33.6222,33.5986,33.6222,407097.0
2017-08-04 14:30:00,42.71,42.72,42.7,42.71,491022.0,33.6144,33.6222,33.6065,33.6144,491022.0
2017-08-04 15:00:00,42.71,42.73,42.7,42.72,454519.0,33.6144,33.6301,33.6065,33.6222,454519.0
2017-08-04 15:30:00,42.71,42.75,42.69,42.73,1252959.0,33.6144,33.6458,33.5986,33.6301,1252959.0
2017-08-07 09:30:00,42.66,42.7,42.65,42.7,316703.0,33.575,33.6065,33.5671,33.6065,316703.0
2017-08-07 10:00:00,42.7,42.71,42.68,42.69,470985.0,33.6065,33.6144,33.5907,33.5986,470985.0
2017-08-07 10:30:00,42.69,42.71,42.68,42.7,458993.0,33.5986,33.6144,33.5907,33.6065,458993.0
2017-08-07 11:00:00,42.7,42.71,42.68,42.7,248807.0,33.6065,33.6144,33.5907,33.6065,248807.0
2017-08-07 11:30:00,42.71,42.72,42.7,42.71,176393.0,33.6144,33.6222,33.6065,33.6144,176393.0
2017-08-07 12:00:00,42.71,42.71,42.69,42.69,139783.0,33.6144,33.6144,33.5986,33.5986,139783.0
2017-08-07 12:30:00,42.69,42.72,42.69,42.72,204609.0,33.5986,33.6222,33.5986,33.6222,204609.0
2017-08-07 13:00:00,42.72,42.73,42.71,42.73,124177.0,33.6222,33.6301,33.6144,33.6301,124177.0
2017-08-07 13:30:00,42.72,42.73,42.7,42.71,266158.0,33.6222,33.6301,33.6065,33.6144,266158.0
2017-08-07 14:00:00,42.71,42.72,42.7,42.71,445558.0,33.6144,33.6222,33.6065,33.6144,445558.0
2017-08-07 14:30:00,42.72,42.72,42.71,42.72,135082.0,33.6222,33.6222,33.6144,33.6222,135082.0
2017-08-07 15:00:00,42.72,42.73,42.7,42.73,458675.0,33.6222,33.6301,33.6065,33.6301,458675.0
2017-08-07 15:30:00,42.73,42.77,42.72,42.76,1082103.0,33.6301,33.6616,33.6222,33.6537,1082103.0
2017-08-08 09:30:00,42.7,42.74,42.68,42.74,431417.0,33.6065,33.638,33.5907,33.638,431417.0
2017-08-08 10:00:00,42.74,42.74,42.66,42.66,501974.0,33.638,33.638,33.575,33.575,501974.0
2017-08-08 10:30:00,42.66,42.68,42.63,42.68,297900.0,33.575,33.5907,33.5514,33.5907,297900.0
2017-08-08 11:00:00,42.67,42.69,42.65,42.65,592190.0,33.5829,33.5986,33.5671,33.5671,592190.0
2017-08-08 11:30:00,42.65,42.69,42.63,42.68,328199.0,33.5671,33.5986,33.5514,33.5907,328199.0
2017-08-08 12:00:00,42.68,42.71,42.67,42.7,209526.0,33.5907,33.6144,33.5829,33.6065,209526.0
2017-08-08 12:30:00,42.7,42.7,42.65,42.66,301520.0,33.6065,33.6065,33.5671,33.575,301520.0
2017-08-08 13:00:00,42.66,42.69,42.65,42.65,272673.0,33.575,33.5986,33.5671,33.5671,272673.0
2017-08-08 13:30:00,42.65,42.66,42.64,42.66,186952.0,33.5671,33.575,33.5593,33.575,186952.0
2017-08-08 14:00:00,42.66,42.66,42.64,42.65,381888.0,33.575,33.575,33.5593,33.5671,381888.0
2017-08-08 14:30:00,42.65,42.65,42.62,42.62,338102.0,33.5671,33.5671,33.5435,33.5435,338102.0
2017-08-08 15:00:00,42.62,42.62,42.54,42.57,699387.0,33.5435,33.5435,33.4806,33.5042,699387.0
2017-08-08 15:30:00,42.57,42.57,42.52,42.55,959341.0,33.5042,33.5042,33.4648,33.4884,959341.0
2017-08-09 09:30:00,42.3,42.34,42.24,42.33,504537.0,33.2917,33.3231,33.2444,33.3153,504537.0
2017-08-09 10:00:00,42.33,42.36,42.3,42.35,1000823.0,33.3153,33.3389,33.2917,33.331,1000823.0
2017-08-09 10:30:00,42.35,42.38,42.33,42.36,288807.0,33.331,33.3546,33.3153,33.3389,288807.0
2017-08-09 11:00:00,42.36,42.38,42.3,42.35,440034.0,33.3389,33.3546,33.2917,33.331,440034.0
2017-08-09 11:30:00,42.35,42.4,42.34,42.39,575868.0,33.331,33.3704,33.3231,33.3625,575868.0
2017-08-09 12:00:00,42.39,42.4,42.36,42.38,187994.0,33.3625,33.3704,33.3389,33.3546,187994.0
2017-08-09 12:30:00,42.38,42.4,42.37,42.37,155726.0,33.3546,33.3704,33.3468,33.3468,155726.0
2017-08-09 13:00:00,42.37,42.4,42.36,42.39,268507.0,33.3468,33.3704,33.3389,33.3625,268507.0
2017-08-09 13:30:00,42.4,42.4,42.37,42.39,213029.0,33.3704,33.3704,33.3468,33.3625,213029.0
2017-08-09 14:00:00,42.39,42.39,42.36,42.38,341551.0,33.3625,33.3625,33.3389,33.3546,341551.0
2017-08-09 14:30:00,42.38,42.38,42.36,42.37,193934.0,33.3546,33.3546,33.3389,33.3468,193934.0
2017-08-09 15:00:00,42.38,42.41,42.36,42.4,218837.0,33.3546,33.3782,33.3389,33.3704,218837.0
2017-08-09 15:30:00,42.4,42.45,42.39,42.44,815786.0,33.3704,33.4097,33.3625,33.4019,815786.0
2017-08-10 09:30:00,42.21,42.21,42.1,42.13,472192.0,33.2208,33.2208,33.1343,33.1579,472192.0
2017-08-10 10:00:00,42.13,42.14,41.98,42.02,686472.0,33.1579,33.1657,33.0398,33.0713,686472.0
2017-08-10 10:30:00,42.02,42.08,42.0,42.05,318905.0,33.0713,33.1185,33.0556,33.0949,318905.0
2017-08-10 11:00:00,42.05,42.09,42.0,42.03,427652.0,33.0949,33.1264,33.0556,33.0792,427652.0
2017-08-10 11:30:00,42.03,42.05,41.98,41.99,359161.0,33.0792,33.0949,33.0398,33.0477,359161.0
2017-08-10 12:00:00,41.98,41.99,41.93,41.94,333455.0,33.0398,33.0477,33.0005,33.0083,333455.0
2017-08-10 12:30:00,41.94,41.94,41.87,41.92,389982.0,33.0083,33.0083,32.9532,32.9926,389982.0
2017-08-10 13:00:00,41.93,41.96,41.92,41.95,242773.0,33.0005,33.0241,32.9926,33.0162,242773.0
2017-08-10 13:30:00,41.96,41.96,41.92,41.94,200931.0,33.0241,33.0241,32.9926,33.0083,200931.0
2017-08-10 14:00:00,41.93,41.99,41.91,41.96,530314.0,33.0005,33.0477,32.9847,33.0241,530314.0
2017-08-10 14:30:00,41.97,42.01,41.96,41.97,281619.0,33.0319,33.0634,33.0241,33.0319,281619.0
2017-08-10 15:00:00,41.97,41.99,41.87,41.9,349372.0,33.0319,33.0477,32.9532,32.9769,349372.0
2017-08-10 15:30:00,41.9,41.9,41.81,41.83,978921.0,32.9769,32.9769,32.906,32.9218,978921.0
2017-08-11 09:30:00,41.84,41.84,41.73,41.77,589945.0,32.9296,32.9296,32.8431,32.8745,589945.0
2017-08-11 10:00:00,41.76,41.86,41.75,41.81,349862.0,32.8667,32.9454,32.8588,32.906,349862.0
2017-08-11 10:30:00,41.82,41.84,41.8,41.8,573382.0,32.9139,32.9296,32.8981,32.8981,573382.0
2017-08-11 11:00:00,41.8,41.81,41.73,41.75,770477.0,32.8981,32.906,32.8431,32.8588,770477.0
2017-08-11 11:30:00,41.75,41.82,41.73,41.8,663182.0,32.8588,32.9139,32.8431,32.8981,663182.0
2017-08-11 12:00:00,41.8,41.85,41.79,41.83,452825.0,32.8981,32.9375,32.8903,32.9218,452825.0
2017-08-11 12:30:00,41.84,41.87,41.81,41.85,147881.0,32.9296,32.9532,32.906,32.9375,147881.0
2017-08-11 13:00:00,41.85,41.9,41.85,41.89,312386.0,32.9375,32.9769,32.9375,32.969,312386.0
2017-08-11 13:30:00,41.89,41.9,41.87,41.89,381090.0,32.969,32.9769,32.9532,32.969,381090.0
2017-08-11 14:00:00,41.89,41.91,41.88,41.89,246956.0,32.969,32.9847,32.9611,32.969,246956.0
2017-08-11 14:30:00,41.88,41.89,41.81,41.82,490528.0,32.9611,32.969,32.906,32.9139,490528.0
2017-08-11 15:00:00,41.82,41.84,41.81,41.83,386503.0,32.9139,32.9296,32.906,32.9218,386503.0
2017-08-11 15:30:00,41.83,41.87,41.8,41.81,1108101.0,32.9218,32.9532,32.8981,32.906,1108101.0
2017-08-14 09:30:00,42.1,42.15,42.08,42.13,555139.0,33.1343,33.1736,33.1185,33.1579,555139.0
2017-08-14 10:00:00,42.13,42.14,42.09,42.13,648093.0,33.1579,33.1657,33.1264,33.1579,648093.0
2017-08-14 10:30:00,42.13,42.22,42.12,42.2,223211.0,33.1579,33.2287,33.15,33.213,223211.0
2017-08-14 11:00:00,42.2,42.21,42.15,42.18,532601.0,33.213,33.2208,33.1736,33.1972,532601.0
2017-08-14 11:30:00,42.18,42.19,42.14,42.18,505382.0,33.1972,33.2051,33.1657,33.1972,505382.0
2017-08-14 12:00:00,42.17,42.19,42.16,42.17,291885.0,33.1894,33.2051,33.1815,33.1894,291885.0
2017-08-14 12:30:00,42.17,42.18,42.16,42.17,351771.0,33.1894,33.1972,33.1815,33.1894,351771.0
2017-08-14 13:00:00,42.17,42.19,42.16,42.18,661989.0,33.1894,33.2051,33.1815,33.1972,661989.0
2017-08-14 13:30:00,42.17,42.18,42.12,42.15,389345.0,33.1894,33.1972,33.15,33.1736,389345.0
2017-08-14 14:00:00,42.15,42.16,42.13,42.15,480075.0,33.1736,33.1815,33.1579,33.1736,480075.0
2017-08-14 14:30:00,42.15,42.17,42.12,42.14,312578.0,33.1736,33.1894,33.15,33.1657,312578.0
2017-08-14 15:00:00,42.14,42.16,42.12,42.16,392468.0,33.1657,33.1815,33.15,33.1815,392468.0
2017-08-14 15:30:00,42.16,42.16,42.11,42.12,1189338.0,33.1815,33.1815,33.1421,33.15,1189338.0
2017-08-15 09:30:00,42.05,42.05,41.97,41.99,362970.0,33.0949,33.0949,33.0319,33.0477,362970.0
2017-08-15 10:00:00,41.99,42.01,41.93,41.97,544249.0,33.0477,33.0634,33.0005,33.0319,544249.0
2017-08-15 10:30:00,41.96,41.98,41.92,41.97,421071.0,33.0241,33.0398,32.9926,33.0319,421071.0
2017-08-15 11:00:00,41.96,42.01,41.95,42.0,284016.0,33.0241,33.0634,33.0162,33.0556,284016.0
2017-08-15 11:30:00,42.0,42.01,41.98,41.99,221775.0,33.0556,33.0634,33.0398,33.0477,221775.0
2017-08-15 12:00:00,41.98,42.03,41.98,42.02,285298.0,33.0398,33.0792,33.0398,33.0713,285298.0
2017-08-15 12:30:00,42.01,42.03,42.01,42.01,642411.0,33.0634,33.0792,33.0634,33.0634,642411.0
2017-08-15 13:00:00,42.02,42.03,41.99,42.0,187659.0,33.0713,33.0792,33.0477,33.0556,187659.0
2017-08-15 13:30:00,42.01,42.02,42.0,42.01,211067.0,33.0634,33.0713,33.0556,33.0634,211067.0
2017-08-15 14:00:00,42.02,42.03,42.0,42.02,407660.0,33.0713,33.0792,33.0556,33.0713,407660.0
2017-08-15 14:30:00,42.03,42.04,42.02,42.03,297209.0,33.0792,33.087,33.0713,33.0792,297209.0
2017-08-15 15:00:00,42.02,42.07,42.02,42.07,287189.0,33.0713,33.1106,33.0713,33.1106,287189.0
2017-08-15 15:30:00,42.06,42.08,42.04,42.05,1102867.0,33.1028,33.1185,33.087,33.0949,1102867.0
2017-08-16 09:30:00,42.18,42.23,42.16,42.22,468334.0,33.1972,33.2366,33.1815,33.2287,468334.0
2017-08-16 10:00:00,42.22,42.25,42.21,42.24,388885.0,33.2287,33.2523,33.2208,33.2444,388885.0
2017-08-16 10:30:00,42.24,42.27,42.23,42.25,496821.0,33.2444,33.2681,33.2366,33.2523,496821.0
2017-08-16 11:00:00,42.24,42.25,42.18,42.2,392548.0,33.2444,33.2523,33.1972,33.213,392548.0
2017-08-16 11:30:00,42.21,42.21,42.18,42.21,431782.0,33.2208,33.2208,33.1972,33.2208,431782.0
2017-08-16 12:00:00,42.22,42.24,42.21,42.23,181230.0,33.2287,33.2444,33.2208,33.2366,181230.0
2017-08-16 12:30:00,42.23,42.23,42.2,42.21,212193.0,33.2366,33.2366,33.213,33.2208,212193.0
2017-08-16 13:00:00,42.21,42.26,42.2,42.23,361684.0,33.2208,33.2602,33.213,33.2366,361684.0
2017-08-16 13:30:00,42.23,42.27,42.22,42.26,250763.0,33.2366,33.2681,33.2287,33.2602,250763.0
2017-08-16 14:00:00,42.27,42.34,42.25,42.29,499391.0,33.2681,33.3231,33.2523,33.2838,499391.0
2017-08-16 14:30:00,42.3,42.33,42.28,42.32,316672.0,33.2917,33.3153,33.2759,33.3074,316672.0
2017-08-16 15:00:00,42.32,42.33,42.28,42.32,721817.0,33.3074,33.3153,33.2759,33.3074,721817.0
2017-08-16 15:30:00,42.32,42.34,42.29,42.32,2278481.0,33.3074,33.3231,33.2838,33.3074,2278481.0
2017-08-17 09:30:00,42.19,42.22,42.17,42.2,844455.0,33.2051,33.2287,33.1894,33.213,844455.0
2017-08-17 10:00:00,42.2,42.24,42.11,42.13,629874.0,33.213,33.2444,33.1421,33.1579,629874.0
2017-08-17 10:30:00,42.13,42.17,42.1,42.16,572319.0,33.1579,33.1894,33.1343,33.1815,572319.0
2017-08-17 11:00:00,42.15,42.2,42.15,42.16,333699.0,33.1736,33.213,33.1736,33.1815,333699.0
2017-08-17 11:30:00,42.17,42.18,42.1,42.11,236050.0,33.1894,33.1972,33.1343,33.1421,236050.0
2017-08-17 12:00:00,42.12,42.13,42.08,42.09,281630.0,33.15,33.1579,33.1185,33.1264,281630.0
2017-08-17 12:30:00,42.1,42.11,42.02,42.04,284783.0,33.1343,33.1421,33.0713,33.087,284783.0
2017-08-17 13:00:00,42.05,42.05,42.0,42.02,188412.0,33.0949,33.0949,33.0556,33.0713,188412.0
2017-08-17 13:30:00,42.02,42.04,42.0,42.02,345413.0,33.0713,33.087,33.0556,33.0713,345413.0
2017-08-17 14:00:00,42.02,42.03,41.98,42.01,525797.0,33.0713,33.0792,33.0398,33.0634,525797.0
2017-08-17 14:30:00,42.01,42.02,41.98,42.0,399013.0,33.0634,33.0713,33.0398,33.0556,399013.0
2017-08-17 15:00:00,42.0,42.0,41.91,41.92,565290.0,33.0556,33.0556,32.9847,32.9926,565290.0
2017-08-17 15:30:00,41.91,41.94,41.85,41.85,860675.0,32.9847,33.0083,32.9375,32.9375,860675.0
2017-08-18 09:30:00,41.94,41.98,41.87,41.89,580871.0,33.0083,33.0398,32.9532,32.969,580871.0
2017-08-18 10:00:00,41.88,41.96,41.88,41.93,725747.0,32.9611,33.0241,32.9611,33.0005,725747.0
2017-08-18 10:30:00,41.93,41.93,41.9,41.92,340118.0,33.0005,33.0005,32.9769,32.9926,340118.0
2017-08-18 11:00:00,41.93,41.96,41.89,41.96,614627.0,33.0005,33.0241,32.969,33.0241,614627.0
2017-08-18 11:30:00,41.96,42.01,41.93,42.01,316345.0,33.0241,33.0634,33.0005,33.0634,316345.0
2017-08-18 12:00:00,42.01,42.02,41.97,42.02,247426.0,33.0634,33.0713,33.0319,33.0713,247426.0
2017-08-18 12:30:00,42.02,42.09,42.0,42.06,458533.0,33.0713,33.1264,33.0556,33.1028,458533.0
2017-08-18 13:00:00,42.07,42.07,42.01,42.02,332244.0,33.1106,33.1106,33.0634,33.0713,332244.0
2017-08-18 13:30:00,42.02,42.03,41.98,41.99,353977.0,33.0713,33.0792,33.0398,33.0477,353977.0
2017-08-18 14:00:00,41.98,42.03,41.98,42.03,319772.0,33.0398,33.0792,33.0398,33.0792,319772.0
2017-08-18 14:30:00,42.02,42.04,42.0,42.02,388223.0,33.0713,33.087,33.0556,33.0713,388223.0
2017-08-18 15:00:00,42.02,42.05,42.0,42.02,347863.0,33.0713,33.0949,33.0556,33.0713,347863.0
2017-08-18 15:30:00,42.02,42.04,41.96,41.97,951217.0,33.0713,33.087,33.0241,33.0319,951217.0
2017-08-21 09:30:00,41.99,41.99,41.89,41.91,322630.0,33.0477,33.0477,32.969,32.9847,322630.0
2017-08-21 10:00:00,41.9,41.93,41.87,41.91,390473.0,32.9769,33.0005,32.9532,32.9847,390473.0
2017-08-21 10:30:00,41.9,41.99,41.9,41.98,301028.0,32.9769,33.0477,32.9769,33.0398,301028.0
2017-08-21 11:00:00,41.98,42.04,41.95,41.98,303777.0,33.0398,33.087,33.0162,33.0398,303777.0
2017-08-21 11:30:00,41.99,42.03,41.98,41.99,221033.0,33.0477,33.0792,33.0398,33.0477,221033.0
2017-08-21 12:00:00,41.98,42.01,41.98,42.01,120991.0,33.0398,33.0634,33.0398,33.0634,120991.0
2017-08-21 12:30:00,42.01,42.02,41.99,42.01,205983.0,33.0634,33.0713,33.0477,33.0634,205983.0
2017-08-21 13:00:00,42.02,42.03,41.98,41.98,234585.0,33.0713,33.0792,33.0398,33.0398,234585.0
2017-08-21 13:30:00,41.99,42.0,41.97,41.98,250541.0,33.0477,33.0556,33.0319,33.0398,250541.0
2017-08-21 14:00:00,41.98,41.99,41.97,41.97,204808.0,33.0398,33.0477,33.0319,33.0319,204808.0
2017-08-21 14:30:00,41.98,41.98,41.94,41.96,137093.0,33.0398,33.0398,33.0083,33.0241,137093.0
2017-08-21 15:00:00,41.96,41.97,41.93,41.97,657468.0,33.0241,33.0319,33.0005,33.0319,657468.0
2017-08-21 15:30:00,41.97,42.0,41.97,41.98,1115338.0,33.0319,33.0556,33.0319,33.0398,1115338.0
2017-08-22 09:30:00,42.08,42.15,42.06,42.12,688743.0,33.1185,33.1736,33.1028,33.15,688743.0
2017-08-22 10:00:00,42.11,42.16,42.1,42.14,744411.0,33.1421,33.1815,33.1343,33.1657,744411.0
2017-08-22 10:30:00,42.14,42.18,42.14,42.16,294710.0,33.1657,33.1972,33.1657,33.1815,294710.0
2017-08-22 11:00:00,42.16,42.2,42.14,42.2,581174.0,33.1815,33.213,33.1657,33.213,581174.0
2017-08-22 11:30:00,42.19,42.2,42.17,42.18,308983.0,33.2051,33.213,33.1894,33.1972,308983.0
2017-08-22 12:00:00,42.18,42.2,42.17,42.18,242359.0,33.1972,33.213,33.1894,33.1972,242359.0
2017-08-22 12:30:00,42.18,42.19,42.17,42.19,178733.0,33.1972,33.2051,33.1894,33.2051,178733.0
2017-08-22 13:00:00,42.19,42.19,42.16,42.17,193424.0,33.2051,33.2051,33.1815,33.1894,193424.0
2017-08-22 13:30:00,42.17,42.18,42.15,42.16,238875.0,33.1894,33.1972,33.1736,33.1815,238875.0
2017-08-22 14:00:00,42.17,42.18,42.14,42.18,743913.0,33.1894,33.1972,33.1657,33.1972,743913.0
2017-08-22 14:30:00,42.18,42.19,42.16,42.17,428219.0,33.1972,33.2051,33.1815,33.1894,428219.0
2017-08-22 15:00:00,42.17,42.19,42.16,42.17,777405.0,33.1894,33.2051,33.1815,33.1894,777405.0
2017-08-22 15:30:00,42.16,42.2,42.16,42.18,1336749.0,33.1815,33.213,33.1815,33.1972,1336749.0
2017-08-23 09:30:00,42.03,42.14,42.03,42.14,988489.0,33.0792,33.1657,33.0792,33.1657,988489.0
2017-08-23 10:00:00,42.14,42.16,42.1,42.12,630790.0,33.1657,33.1815,33.1343,33.15,630790.0
2017-08-23 10:30:00,42.12,42.15,42.09,42.14,264000.0,33.15,33.1736,33.1264,33.1657,264000.0
2017-08-23 11:00:00,42.13,42.17,42.12,42.17,272026.0,33.1579,33.1894,33.15,33.1894,272026.0
2017-08-23 11:30:00,42.17,42.18,42.13,42.16,276636.0,33.1894,33.1972,33.1579,33.1815,276636.0
2017-08-23 12:00:00,42.17,42.18,42.14,42.15,239943.0,33.1894,33.1972,33.1657,33.1736,239943.0
2017-08-23 12:30:00,42.16,42.16,42.12,42.14,184923.0,33.1815,33.1815,33.15,33.1657,184923.0
2017-08-23 13:00:00,42.15,42.17,42.14,42.16,170159.0,33.1736,33.1894,33.1657,33.1815,170159.0
2017-08-23 13:30:00,42.16,42.17,42.15,42.16,131732.0,33.1815,33.1894,33.1736,33.1815,131732.0
2017-08-23 14:00:00,42.17,42.18,42.15,42.16,336729.0,33.1894,33.1972,33.1736,33.1815,336729.0
2017-08-23 14:30:00,42.16,42.22,42.16,42.21,276030.0,33.1815,33.2287,33.1815,33.2208,276030.0
2017-08-23 15:00:00,42.21,42.22,42.19,42.2,385521.0,33.2208,33.2287,33.2051,33.213,385521.0
2017-08-23 15:30:00,42.2,42.22,42.19,42.2,707779.0,33.213,33.2287,33.2051,33.213,707779.0
2017-08-24 09:30:00,42.24,42.27,42.17,42.18,424177.0,33.2444,33.2681,33.1894,33.1972,424177.0
2017-08-24 10:00:00,42.18,42.24,42.15,42.23,385414.0,33.1972,33.2444,33.1736,33.2366,385414.0
2017-08-24 10:30:00,42.24,42.27,42.21,42.23,223031.0,33.2444,33.2681,33.2208,33.2366,223031.0
2017-08-24 11:00:00,42.23,42.24,42.17,42.19,295491.0,33.2366,33.2444,33.1894,33.2051,295491.0
2017-08-24 11:30:00,42.19,42.19,42.13,42.16,240056.0,33.2051,33.2051,33.1579,33.1815,240056.0
2017-08-24 12:00:00,42.16,42.18,42.15,42.17,218452.0,33.1815,33.1972,33.1736,33.1894,218452.0
2017-08-24 12:30:00,42.16,42.19,42.16,42.18,255941.0,33.1815,33.2051,33.1815,33.1972,255941.0
2017-08-24 13:00:00,42.18,42.23,42.18,42.22,237640.0,33.1972,33.2366,33.1972,33.2287,237640.0
2017-08-24 13:30:00,42.22,42.22,42.2,42.21,377754.0,33.2287,33.2287,33.213,33.2208,377754.0
2017-08-24 14:00:00,42.21,42.22,42.18,42.18,272746.0,33.2208,33.2287,33.1972,33.1972,272746.0
2017-08-24 14:30:00,42.18,42.2,42.17,42.18,329321.0,33.1972,33.213,33.1894,33.1972,329321.0
2017-08-24 15:00:00,42.19,42.19,42.14,42.17,401657.0,33.2051,33.2051,33.1657,33.1894,401657.0
2017-08-24 15:30:00,42.18,42.18,42.14,42.15,827040.0,33.1972,33.1972,33.1657,33.1736,827040.0
2017-08-25 09:30:00,42.31,42.32,42.26,42.28,441011.0,33.2995,33.3074,33.2602,33.2759,441011.0
2017-08-25 10:00:00,42.29,42.45,42.27,42.43,963162.0,33.2838,33.4097,33.2681,33.394,963162.0
2017-08-25 10:30:00,42.44,42.44,42.36,42.38,345846.0,33.4019,33.4019,33.3389,33.3546,345846.0
2017-08-25 11:00:00,42.37,42.39,42.35,42.36,314429.0,33.3468,33.3625,33.331,33.3389,314429.0
2017-08-25 11:30:00,42.36,42.37,42.33,42.35,207681.0,33.3389,33.3468,33.3153,33.331,207681.0
2017-08-25 12:00:00,42.35,42.39,42.34,42.38,291348.0,33.331,33.3625,33.3231,33.3546,291348.0
2017-08-25 12:30:00,42.37,42.4,42.37,42.39,229826.0,33.3468,33.3704,33.3468,33.3625,229826.0
2017-08-25 13:00:00,42.39,42.42,42.39,42.41,101692.0,33.3625,33.3861,33.3625,33.3782,101692.0
2017-08-25 13:30:00,42.41,42.41,42.38,42.4,309791.0,33.3782,33.3782,33.3546,33.3704,309791.0
2017-08-25 14:00:00,42.4,42.41,42.38,42.41,296062.0,33.3704,33.3782,33.3546,33.3782,296062.0
2017-08-25 14:30:00,42.41,42.43,42.39,42.41,300567.0,33.3782,33.394,33.3625,33.3782,300567.0
2017-08-25 15:00:00,42.42,42.48,42.4,42.45,672895.0,33.3861,33.4333,33.3704,33.4097,672895.0
2017-08-25 15:30:00,42.45,42.46,42.38,42.39,1427464.0,33.4097,33.4176,33.3546,33.3625,1427464.0
2017-08-28 09:30:00,42.43,42.46,42.37,42.38,436038.0,33.394,33.4176,33.3468,33.3546,436038.0
2017-08-28 10:00:00,42.38,42.42,42.36,42.38,381883.0,33.3546,33.3861,33.3389,33.3546,381883.0
2017-08-28 10:30:00,42.39,42.42,42.36,42.42,169849.0,33.3625,33.3861,33.3389,33.3861,169849.0
2017-08-28 11:00:00,42.41,42.44,42.38,42.41,247622.0,33.3782,33.4019,33.3546,33.3782,247622.0
2017-08-28 11:30:00,42.41,42.41,42.36,42.4,221124.0,33.3782,33.3782,33.3389,33.3704,221124.0
2017-08-28 12:00:00,42.39,42.4,42.35,42.37,214387.0,33.3625,33.3704,33.331,33.3468,214387.0
2017-08-28 12:30:00,42.37,42.38,42.35,42.38,141112.0,33.3468,33.3546,33.331,33.3546,141112.0
2017-08-28 13:00:00,42.38,42.4,42.37,42.4,147678.0,33.3546,33.3704,33.3468,33.3704,147678.0
2017-08-28 13:30:00,42.4,42.41,42.38,42.41,269451.0,33.3704,33.3782,33.3546,33.3782,269451.0
2017-08-28 14:00:00,42.41,42.42,42.39,42.4,297454.0,33.3782,33.3861,33.3625,33.3704,297454.0
2017-08-28 14:30:00,42.41,42.42,42.39,42.41,492644.0,33.3782,33.3861,33.3625,33.3782,492644.0
2017-08-28 15:00:00,42.41,42.42,42.4,42.4,352786.0,33.3782,33.3861,33.3704,33.3704,352786.0
2017-08-28 15:30:00,42.4,42.41,42.37,42.4,899246.0,33.3704,33.3782,33.3468,33.3704,899246.0
2017-08-29 09:30:00,42.14,42.19,42.11,42.19,426447.0,33.1657,33.2051,33.1421,33.2051,426447.0
2017-08-29 10:00:00,42.19,42.22,42.16,42.2,373924.0,33.2051,33.2287,33.1815,33.213,373924.0
2017-08-29 10:30:00,42.2,42.26,42.19,42.25,369346.0,33.213,33.2602,33.2051,33.2523,369346.0
2017-08-29 11:00:00,42.26,42.27,42.23,42.24,265705.0,33.2602,33.2681,33.2366,33.2444,265705.0
2017-08-29 11:30:00,42.23,42.3,42.23,42.27,270052.0,33.2366,33.2917,33.2366,33.2681,270052.0
2017-08-29 12:00:00,42.27,42.27,42.24,42.27,161473.0,33.2681,33.2681,33.2444,33.2681,161473.0
2017-08-29 12:30:00,42.27,42.27,42.25,42.25,172391.0,33.2681,33.2681,33.2523,33.2523,172391.0
2017-08-29 13:00:00,42.25,42.26,42.22,42.24,261554.0,33.2523,33.2602,33.2287,33.2444,261554.0
2017-08-29 13:30:00,42.24,42.25,42.22,42.23,337626.0,33.2444,33.2523,33.2287,33.2366,337626.0
2017-08-29 14:00:00,42.24,42.24,42.2,42.24,253298.0,33.2444,33.2444,33.213,33.2444,253298.0
2017-08-29 14:30:00,42.23,42.28,42.23,42.25,558413.0,33.2366,33.2759,33.2366,33.2523,558413.0
2017-08-29 15:00:00,42.26,42.27,42.23,42.27,424439.0,33.2602,33.2681,33.2366,33.2681,424439.0
2017-08-29 15:30:00,42.27,42.27,42.22,42.23,745135.0,33.2681,33.2681,33.2287,33.2366,745135.0
2017-08-30 09:30:00,42.18,42.19,42.14,42.15,506577.0,33.1972,33.2051,33.1657,33.1736,506577.0
2017-08-30 10:00:00,42.16,42.16,42.13,42.14,431019.0,33.1815,33.1815,33.1579,33.1657,431019.0
2017-08-30 10:30:00,42.14,42.18,42.11,42.17,532409.0,33.1657,33.1972,33.1421,33.1894,532409.0
2017-08-30 11:00:00,42.17,42.18,42.11,42.13,467479.0,33.1894,33.1972,33.1421,33.1579,467479.0
2017-08-30 11:30:00,42.13,42.2,42.13,42.19,250815.0,33.1579,33.213,33.1579,33.2051,250815.0
2017-08-30 12:00:00,42.19,42.19,42.17,42.19,200067.0,33.2051,33.2051,33.1894,33.2051,200067.0
2017-08-30 12:30:00,42.19,42.19,42.16,42.19,170586.0,33.2051,33.2051,33.1815,33.2051,170586.0
2017-08-30 13:00:00,42.18,42.21,42.16,42.21,184708.0,33.1972,33.2208,33.1815,33.2208,184708.0
2017-08-30 13:30:00,42.2,42.21,42.18,42.2,858394.0,33.213,33.2208,33.1972,33.213,858394.0
2017-08-30 14:00:00,42.2,42.2,42.17,42.18,1458208.0,33.213,33.213,33.1894,33.1972,1458208.0
2017-08-30 14:30:00,42.18,42.2,42.17,42.2,360342.0,33.1972,33.213,33.1894,33.213,360342.0
2017-08-30 15:00:00,42.2,42.2,42.17,42.19,247445.0,33.213,33.213,33.1894,33.2051,247445.0
2017-08-30 15:30:00,42.19,42.2,42.14,42.17,763784.0,33.2051,33.213,33.1657,33.1894,763784.0
2017-08-31 09:30:00,42.34,42.37,42.32,42.35,1263827.0,33.3231,33.3468,33.3074,33.331,1263827.0
2017-08-31 10:00:00,42.35,42.41,42.35,42.39,1205573.0,33.331,33.3782,33.331,33.3625,1205573.0
2017-08-31 10:30:00,42.39,42.41,42.31,42.4,747099.0,33.3625,33.3782,33.2995,33.3704,747099.0
2017-08-31 11:00:00,42.41,42.41,42.37,42.39,391915.0,33.3782,33.3782,33.3468,33.3625,391915.0
2017-08-31 11:30:00,42.39,42.45,42.35,42.43,471507.0,33.3625,33.4097,33.331,33.394,471507.0
2017-08-31 12:00:00,42.42,42.45,42.42,42.45,270136.0,33.3861,33.4097,33.3861,33.4097,270136.0
2017-08-31 12:30:00,42.45,42.45,42.41,42.44,283793.0,33.4097,33.4097,33.3782,33.4019,283793.0
2017-08-31 13:00:00,42.44,42.46,42.43,42.46,326568.0,33.4019,33.4176,33.394,33.4176,326568.0
2017-08-31 13:30:00,42.46,42.48,42.45,42.48,432751.0,33.4176,33.4333,33.4097,33.4333,432751.0
2017-08-31 14:00:00,42.48,42.52,42.47,42.52,453858.0,33.4333,33.4648,33.4255,33.4648,453858.0
2017-08-31 14:30:00,42.52,42.54,42.51,42.54,407567.0,33.4648,33.4806,33.4569,33.4806,407567.0
2017-08-31 15:00:00,42.54,42.54,42.51,42.53,671022.0,33.4806,33.4806,33.4569,33.4727,671022.0
2017-08-31 15:30:00,42.53,42.55,42.5,42.52,1188555.0,33.4727,33.4884,33.4491,33.4648,1188555.0
2017-09-01 09:30:00,42.72,42.73,42.62,42.62,388139.0,33.6222,33.6301,33.5435,33.5435,388139.0
2017-09-01 10:00:00,42.62,42.64,42.57,42.64,567701.0,33.5435,33.5593,33.5042,33.5593,567701.0
2017-09-01 10:30:00,42.64,42.69,42.63,42.68,709042.0,33.5593,33.5986,33.5514,33.5907,709042.0
2017-09-01 11:00:00,42.68,42.69,42.62,42.62,291101.0,33.5907,33.5986,33.5435,33.5435,291101.0
2017-09-01 11:30:00,42.62,42.67,42.62,42.66,573775.0,33.5435,33.5829,33.5435,33.575,573775.0
2017-09-01 12:00:00,42.66,42.69,42.65,42.67,162433.0,33.575,33.5986,33.5671,33.5829,162433.0
2017-09-01 12:30:00,42.67,42.67,42.63,42.63,217420.0,33.5829,33.5829,33.5514,33.5514,217420.0
2017-09-01 13:00:00,42.64,42.66,42.63,42.65,144559.0,33.5593,33.575,33.5514,33.5671,144559.0
2017-09-01 13:30:00,42.65,42.66,42.64,42.65,127513.0,33.5671,33.575,33.5593,33.5671,127513.0
2017-09-01 14:00:00,42.66,42.67,42.64,42.65,364012.0,33.575,33.5829,33.5593,33.5671,364012.0
2017-09-01 14:30:00,42.65,42.65,42.64,42.65,199580.0,33.5671,33.5671,33.5593,33.5671,199580.0
2017-09-01 15:00:00,42.65,42.66,42.64,42.66,311656.0,33.5671,33.575,33.5593,33.575,311656.0
2017-09-01 15:30:00,42.66,42.66,42.6,42.61,1169384.0,33.575,33.575,33.5278,33.5356,1169384.0
2017-09-05 09:30:00,42.47,42.49,42.41,42.46,364888.0,33.4255,33.4412,33.3782,33.4176,364888.0
2017-09-05 10:00:00,42.45,42.51,42.44,42.46,574257.0,33.4097,33.4569,33.4019,33.4176,574257.0
2017-09-05 10:30:00,42.46,42.49,42.42,42.44,361437.0,33.4176,33.4412,33.3861,33.4019,361437.0
2017-09-05 11:00:00,42.44,42.44,42.39,42.43,287590.0,33.4019,33.4019,33.3625,33.394,287590.0
2017-09-05 11:30:00,42.43,42.44,42.39,42.41,943638.0,33.394,33.4019,33.3625,33.3782,943638.0
2017-09-05 12:00:00,42.41,42.42,42.28,42.29,628854.0,33.3782,33.3861,33.2759,33.2838,628854.0
2017-09-05 12:30:00,42.28,42.28,42.2,42.23,1046439.0,33.2759,33.2759,33.213,33.2366,1046439.0
2017-09-05 13:00:00,42.23,42.23,42.16,42.19,644838.0,33.2366,33.2366,33.1815,33.2051,644838.0
2017-09-05 13:30:00,42.2,42.25,42.16,42.24,604735.0,33.213,33.2523,33.1815,33.2444,604735.0
2017-09-05 14:00:00,42.24,42.31,42.23,42.3,537040.0,33.2444,33.2995,33.2366,33.2917,537040.0
2017-09-05 14:30:00,42.3,42.32,42.27,42.3,618092.0,33.2917,33.3074,33.2681,33.2917,618092.0
2017-09-05 15:00:00,42.3,42.32,42.26,42.3,454826.0,33.2917,33.3074,33.2602,33.2917,454826.0
2017-09-05 15:30:00,42.31,42.34,42.28,42.3,1063651.0,33.2995,33.3231,33.2759,33.2917,1063651.0
2017-09-06 09:30:00,42.52,42.52,42.47,42.51,472045.0,33.4648,33.4648,33.4255,33.4569,472045.0
2017-09-06 10:00:00,42.5,42.61,42.5,42.54,1241116.0,33.4491,33.5356,33.4491,33.4806,1241116.0
2017-09-06 10:30:00,42.55,42.6,42.53,42.6,828413.0,33.4884,33.5278,33.4727,33.5278,828413.0
2017-09-06 11:00:00,42.61,42.62,42.55,42.59,499662.0,33.5356,33.5435,33.4884,33.5199,499662.0
2017-09-06 11:30:00,42.59,42.64,42.57,42.63,463763.0,33.5199,33.5593,33.5042,33.5514,463763.0
2017-09-06 12:00:00,42.63,42.65,42.59,42.62,492527.0,33.5514,33.5671,33.5199,33.5435,492527.0
2017-09-06 12:30:00,42.62,42.63,42.59,42.61,366936.0,33.5435,33.5514,33.5199,33.5356,366936.0
2017-09-06 13:00:00,42.61,42.63,42.6,42.61,819514.0,33.5356,33.5514,33.5278,33.5356,819514.0
2017-09-06 13:30:00,42.61,42.65,42.61,42.64,699004.0,33.5356,33.5671,33.5356,33.5593,699004.0
2017-09-06 14:00:00,42.64,42.66,42.62,42.63,437003.0,33.5593,33.575,33.5435,33.5514,437003.0
2017-09-06 14:30:00,42.63,42.65,42.61,42.62,724629.0,33.5514,33.5671,33.5356,33.5435,724629.0
2017-09-06 15:00:00,42.61,42.65,42.61,42.63,580107.0,33.5356,33.5671,33.5356,33.5514,580107.0
2017-09-06 15:30:00,42.64,42.64,42.57,42.59,698961.0,33.5593,33.5593,33.5042,33.5199,698961.0
2017-09-07 09:30:00,42.94,42.95,42.86,42.89,1127652.0,33.7954,33.8032,33.7324,33.756,1127652.0
2017-09-07 10:00:00,42.89,42.89,42.85,42.86,489659.0,33.756,33.756,33.7245,33.7324,489659.0
2017-09-07 10:30:00,42.85,42.94,42.85,42.93,441313.0,33.7245,33.7954,33.7245,33.7875,441313.0
2017-09-07 11:00:00,42.93,42.96,42.91,42.92,613270.0,33.7875,33.8111,33.7718,33.7796,613270.0
2017-09-07 11:30:00,42.93,42.95,42.91,42.92,241074.0,33.7875,33.8032,33.7718,33.7796,241074.0
2017-09-07 12:00:00,42.91,42.92,42.86,42.87,144714.0,33.7718,33.7796,33.7324,33.7403,144714.0
2017-09-07 12:30:00,42.87,42.93,42.84,42.85,2347137.0,33.7403,33.7875,33.7167,33.7245,2347137.0
2017-09-07 13:00:00,42.85,42.88,42.85,42.88,171735.0,33.7245,33.7481,33.7245,33.7481,171735.0
2017-09-07 13:30:00,42.88,42.89,42.86,42.88,267317.0,33.7481,33.756,33.7324,33.7481,267317.0
2017-09-07 14:00:00,42.88,42.9,42.87,42.89,298401.0,33.7481,33.7639,33.7403,33.756,298401.0
2017-09-07 14:30:00,42.88,42.89,42.86,42.88,650447.0,33.7481,33.756,33.7324,33.7481,650447.0
2017-09-07 15:00:00,42.89,42.89,42.87,42.89,743439.0,33.756,33.756,33.7403,33.756,743439.0
2017-09-07 15:30:00,42.89,42.95,42.89,42.94,963233.0,33.756,33.8032,33.756,33.7954,963233.0
2017-09-08 09:30:00,43.03,43.03,42.97,42.98,318411.0,33.8662,33.8662,33.819,33.8269,318411.0
2017-09-08 10:00:00,43.0,43.03,42.97,42.98,373759.0,33.8426,33.8662,33.819,33.8269,373759.0
2017-09-08 10:30:00,42.97,42.98,42.94,42.95,266121.0,33.819,33.8269,33.7954,33.8032,266121.0
2017-09-08 11:00:00,42.96,43.0,42.95,42.99,209631.0,33.8111,33.8426,33.8032,33.8347,209631.0
2017-09-08 11:30:00,42.99,43.01,42.98,43.01,333986.0,33.8347,33.8505,33.8269,33.8505,333986.0
2017-09-08 12:00:00,43.0,43.01,42.97,42.98,349234.0,33.8426,33.8505,33.819,33.8269,349234.0
2017-09-08 12:30:00,42.98,43.01,42.96,42.97,283363.0,33.8269,33.8505,33.8111,33.819,283363.0
2017-09-08 13:00:00,42.97,42.98,42.95,42.95,126795.0,33.819,33.8269,33.8032,33.8032,126795.0
2017-09-08 13:30:00,42.95,42.97,42.93,42.96,195822.0,33.8032,33.819,33.7875,33.8111,195822.0
2017-09-08 14:00:00,42.97,42.97,42.95,42.96,505025.0,33.819,33.819,33.8032,33.8111,505025.0
2017-09-08 14:30:00,42.96,42.98,42.95,42.95,288405.0,33.8111,33.8269,33.8032,33.8032,288405.0
2017-09-08 15:00:00,42.96,42.98,42.93,42.94,384010.0,33.8111,33.8269,33.7875,33.7954,384010.0
2017-09-08 15:30:00,42.94,42.95,42.92,42.94,601442.0,33.7954,33.8032,33.7796,33.7954,601442.0
2017-09-11 09:30:00,43.22,43.29,43.18,43.27,408414.0,34.0157,34.0708,33.9843,34.0551,408414.0
2017-09-11 10:00:00,43.27,43.31,43.26,43.26,359041.0,34.0551,34.0866,34.0472,34.0472,359041.0
2017-09-11 10:30:00,43.26,43.29,43.24,43.25,190292.0,34.0472,34.0708,34.0315,34.0394,190292.0
2017-09-11 11:00:00,43.25,43.26,43.22,43.23,266310.0,34.0394,34.0472,34.0157,34.0236,266310.0
2017-09-11 11:30:00,43.23,43.28,43.22,43.27,328824.0,34.0236,34.063,34.0157,34.0551,328824.0
2017-09-11 12:00:00,43.27,43.28,43.25,43.27,185910.0,34.0551,34.063,34.0394,34.0551,185910.0
2017-09-11 12:30:00,43.28,43.32,43.27,43.32,233926.0,34.063,34.0944,34.0551,34.0944,233926.0
2017-09-11 13:00:00,43.32,43.33,43.29,43.3,124865.0,34.0944,34.1023,34.0708,34.0787,124865.0
2017-09-11 13:30:00,43.3,43.31,43.28,43.3,168122.0,34.0787,34.0866,34.063,34.0787,168122.0
2017-09-11 14:00:00,43.3,43.32,43.29,43.29,196186.0,34.0787,34.0944,34.0708,34.0708,196186.0
2017-09-11 14:30:00,43.3,43.31,43.28,43.29,316511.0,34.0787,34.0866,34.063,34.0708,316511.0
2017-09-11 15:00:00,43.28,43.29,43.26,43.26,210775.0,34.063,34.0708,34.0472,34.0472,210775.0
2017-09-11 15:30:00,43.26,43.27,43.24,43.27,676191.0,34.0472,34.0551,34.0315,34.0551,676191.0
2017-09-12 09:30:00,43.34,43.34,43.3,43.33,493777.0,34.1102,34.1102,34.0787,34.1023,493777.0
2017-09-12 10:00:00,43.33,43.38,43.32,43.32,391822.0,34.1023,34.1417,34.0944,34.0944,391822.0
2017-09-12 10:30:00,43.32,43.36,43.3,43.34,432848.0,34.0944,34.1259,34.0787,34.1102,432848.0
2017-09-12 11:00:00,43.33,43.36,43.32,43.36,1189536.0,34.1023,34.1259,34.0944,34.1259,1189536.0
2017-09-12 11:30:00,43.35,43.38,43.35,43.37,308600.0,34.1181,34.1417,34.1181,34.1338,308600.0
2017-09-12 12:00:00,43.38,43.38,43.33,43.34,206256.0,34.1417,34.1417,34.1023,34.1102,206256.0
2017-09-12 12:30:00,43.34,43.37,43.33,43.36,296081.0,34.1102,34.1338,34.1023,34.1259,296081.0
2017-09-12 13:00:00,43.37,43.38,43.36,43.37,137965.0,34.1338,34.1417,34.1259,34.1338,137965.0
2017-09-12 13:30:00,43.37,43.38,43.34,43.34,159640.0,34.1338,34.1417,34.1102,34.1102,159640.0
2017-09-12 14:00:00,43.34,43.39,43.34,43.35,317135.0,34.1102,34.1495,34.1102,34.1181,317135.0
2017-09-12 14:30:00,43.36,43.36,43.33,43.35,363414.0,34.1259,34.1259,34.1023,34.1181,363414.0
2017-09-12 15:00:00,43.34,43.35,43.32,43.33,483186.0,34.1102,34.1181,34.0944,34.1023,483186.0
2017-09-12 15:30:00,43.33,43.36,43.32,43.36,521610.0,34.1023,34.1259,34.0944,34.1259,521610.0
2017-09-13 09:30:00,43.29,43.32,43.27,43.28,323960.0,34.0708,34.0944,34.0551,34.063,323960.0
2017-09-13 10:00:00,43.27,43.29,43.24,43.24,361334.0,34.0551,34.0708,34.0315,34.0315,361334.0
2017-09-13 10:30:00,43.25,43.27,43.21,43.23,179766.0,34.0394,34.0551,34.0079,34.0236,179766.0
2017-09-13 11:00:00,43.23,43.23,43.16,43.19,249997.0,34.0236,34.0236,33.9685,33.9921,249997.0
2017-09-13 11:30:00,43.18,43.19,43.11,43.16,323559.0,33.9843,33.9921,33.9292,33.9685,323559.0
2017-09-13 12:00:00,43.16,43.17,43.13,43.13,177886.0,33.9685,33.9764,33.9449,33.9449,177886.0
2017-09-13 12:30:00,43.14,43.14,43.12,43.13,143889.0,33.9528,33.9528,33.937,33.9449,143889.0
2017-09-13 13:00:00,43.13,43.18,43.12,43.15,152370.0,33.9449,33.9843,33.937,33.9606,152370.0
2017-09-13 13:30:00,43.15,43.17,43.13,43.14,282246.0,33.9606,33.9764,33.9449,33.9528,282246.0
2017-09-13 14:00:00,43.13,43.16,43.13,43.15,235727.0,33.9449,33.9685,33.9449,33.9606,235727.0
2017-09-13 14:30:00,43.14,43.15,43.12,43.13,354996.0,33.9528,33.9606,33.937,33.9449,354996.0
2017-09-13 15:00:00,43.13,43.14,43.12,43.14,270152.0,33.9449,33.9528,33.937,33.9528,270152.0
2017-09-13 15:30:00,43.14,43.16,43.13,43.15,877334.0,33.9528,33.9685,33.9449,33.9606,877334.0
2017-09-14 09:30:00,43.08,43.14,43.08,43.13,333507.0,33.9056,33.9528,33.9056,33.9449,333507.0
2017-09-14 10:00:00,43.13,43.16,43.12,43.16,340041.0,33.9449,33.9685,33.937,33.9685,340041.0
2017-09-14 10:30:00,43.15,43.17,43.13,43.15,487136.0,33.9606,33.9764,33.9449,33.9606,487136.0
2017-09-14 11:00:00,43.15,43.2,43.14,43.19,279485.0,33.9606,34.0,33.9528,33.9921,279485.0
2017-09-14 11:30:00,43.19,43.21,43.16,43.18,191384.0,33.9921,34.0079,33.9685,33.9843,191384.0
2017-09-14 12:00:00,43.19,43.2,43.16,43.17,266488.0,33.9921,34.0,33.9685,33.9764,266488.0
2017-09-14 12:30:00,43.18,43.2,43.17,43.18,188793.0,33.9843,34.0,33.9764,33.9843,188793.0
2017-09-14 13:00:00,43.18,43.22,43.18,43.19,480140.0,33.9843,34.0157,33.9843,33.9921,480140.0
2017-09-14 13:30:00,43.2,43.24,43.19,43.24,181751.0,34.0,34.0315,33.9921,34.0315,181751.0
2017-09-14 14:00:00,43.24,43.25,43.22,43.23,407725.0,34.0315,34.0394,34.0157,34.0236,407725.0
2017-09-14 14:30:00,43.23,43.25,43.22,43.24,192373.0,34.0236,34.0394,34.0157,34.0315,192373.0
2017-09-14 15:00:00,43.23,43.24,43.22,43.24,237769.0,34.0236,34.0315,34.0157,34.0315,237769.0
2017-09-14 15:30:00,43.24,43.27,43.23,43.27,821554.0,34.0315,34.0551,34.0236,34.0551,821554.0
2017-09-15 09:30:00,43.31,43.33,43.24,43.3,641343.0,34.0866,34.1023,34.0315,34.0787,641343.0
2017-09-15 10:00:00,43.3,43.3,43.23,43.24,215325.0,34.0787,34.0787,34.0236,34.0315,215325.0
2017-09-15 10:30:00,43.24,43.29,43.23,43.27,161717.0,34.0315,34.0708,34.0236,34.0551,161717.0
2017-09-15 11:00:00,43.27,43.27,43.23,43.25,240940.0,34.0551,34.0551,34.0236,34.0394,240940.0
2017-09-15 11:30:00,43.24,43.28,43.23,43.27,240549.0,34.0315,34.063,34.0236,34.0551,240549.0
2017-09-15 12:00:00,43.27,43.28,43.24,43.26,489733.0,34.0551,34.063,34.0315,34.0472,489733.0
2017-09-15 12:30:00,43.26,43.26,43.23,43.23,256772.0,34.0472,34.0472,34.0236,34.0236,256772.0
2017-09-15 13:00:00,43.23,43.24,43.21,43.23,517355.0,34.0236,34.0315,34.0079,34.0236,517355.0
2017-09-15 13:30:00,43.23,43.24,43.22,43.23,265255.0,34.0236,34.0315,34.0157,34.0236,265255.0
2017-09-15 14:00:00,43.23,43.24,43.22,43.23,315957.0,34.0236,34.0315,34.0157,34.0236,315957.0
2017-09-15 14:30:00,43.24,43.27,43.23,43.27,383421.0,34.0315,34.0551,34.0236,34.0551,383421.0
2017-09-15 15:00:00,43.27,43.28,43.26,43.27,369483.0,34.0551,34.063,34.0472,34.0551,369483.0
2017-09-15 15:30:00,43.27,43.3,43.27,43.3,986123.0,34.0551,34.0787,34.0551,34.0787,986123.0
2017-09-18 09:30:00,43.44,43.5,43.41,43.49,324375.0,34.1889,34.2361,34.1653,34.2282,324375.0
2017-09-18 10:00:00,43.49,43.51,43.46,43.46,448450.0,34.2282,34.244,34.2046,34.2046,448450.0
2017-09-18 10:30:00,43.46,43.47,43.41,43.41,655101.0,34.2046,34.2125,34.1653,34.1653,655101.0
2017-09-18 11:00:00,43.41,43.42,43.38,43.41,544464.0,34.1653,34.1731,34.1417,34.1653,544464.0
2017-09-18 11:30:00,43.4,43.41,43.35,43.37,950850.0,34.1574,34.1653,34.1181,34.1338,950850.0
2017-09-18 12:00:00,43.37,43.4,43.33,43.35,1423579.0,34.1338,34.1574,34.1023,34.1181,1423579.0
2017-09-18 12:30:00,43.35,43.36,43.32,43.34,124958.0,34.1181,34.1259,34.0944,34.1102,124958.0
2017-09-18 13:00:00,43.35,43.36,43.34,43.36,310045.0,34.1181,34.1259,34.1102,34.1259,310045.0
2017-09-18 13:30:00,43.36,43.38,43.35,43.36,155096.0,34.1259,34.1417,34.1181,34.1259,155096.0
2017-09-18 14:00:00,43.35,43.36,43.28,43.32,753708.0,34.1181,34.1259,34.063,34.0944,753708.0
2017-09-18 14:30:00,43.31,43.36,43.3,43.35,284516.0,34.0866,34.1259,34.0787,34.1181,284516.0
2017-09-18 15:00:00,43.35,43.39,43.34,43.38,790002.0,34.1181,34.1495,34.1102,34.1417,790002.0
2017-09-18 15:30:00,43.37,43.4,43.35,43.36,1837159.0,34.1338,34.1574,34.1181,34.1259,1837159.0
2017-09-19 09:30:00,43.55,43.56,43.5,43.52,835443.0,34.2755,34.2833,34.2361,34.2519,835443.0
2017-09-19 10:00:00,43.51,43.53,43.5,43.5,525499.0,34.244,34.2597,34.2361,34.2361,525499.0
2017-09-19 10:30:00,43.5,43.53,43.48,43.52,525222.0,34.2361,34.2597,34.2204,34.2519,525222.0
2017-09-19 11:00:00,43.52,43.52,43.48,43.51,567497.0,34.2519,34.2519,34.2204,34.244,567497.0
2017-09-19 11:30:00,43.5,43.53,43.49,43.53,543984.0,34.2361,34.2597,34.2282,34.2597,543984.0
2017-09-19 12:00:00,43.53,43.54,43.5,43.51,168257.0,34.2597,34.2676,34.2361,34.244,168257.0
2017-09-19 12:30:00,43.51,43.51,43.47,43.48,214927.0,34.244,34.244,34.2125,34.2204,214927.0
2017-09-19 13:00:00,43.49,43.51,43.48,43.51,137869.0,34.2282,34.244,34.2204,34.244,137869.0
2017-09-19 13:30:00,43.5,43.56,43.5,43.55,213617.0,34.2361,34.2833,34.2361,34.2755,213617.0
2017-09-19 14:00:00,43.55,43.58,43.54,43.57,489888.0,34.2755,34.2991,34.2676,34.2912,489888.0
2017-09-19 14:30:00,43.57,43.58,43.56,43.57,132508.0,34.2912,34.2991,34.2833,34.2912,132508.0
2017-09-19 15:00:00,43.56,43.58,43.55,43.57,304971.0,34.2833,34.2991,34.2755,34.2912,304971.0
2017-09-19 15:30:00,43.57,43.58,43.56,43.57,806158.0,34.2912,34.2991,34.2833,34.2912,806158.0
2017-09-20 09:30:00,43.42,43.44,43.38,43.4,394672.0,34.3145,34.3303,34.2829,34.2987,394672.0
2017-09-20 10:00:00,43.4,43.42,43.37,43.42,567950.0,34.2987,34.3145,34.275,34.3145,567950.0
2017-09-20 10:30:00,43.41,43.43,43.4,43.41,238775.0,34.3066,34.3224,34.2987,34.3066,238775.0
2017-09-20 11:00:00,43.41,43.42,43.38,43.39,352842.0,34.3066,34.3145,34.2829,34.2908,352842.0
2017-09-20 11:30:00,43.4,43.45,43.39,43.44,487281.0,34.2987,34.3382,34.2908,34.3303,487281.0
2017-09-20 12:00:00,43.45,43.47,43.44,43.46,352873.0,34.3382,34.354,34.3303,34.3461,352873.0
2017-09-20 12:30:00,43.46,43.48,43.46,43.48,215295.0,34.3461,34.3619,34.3461,34.3619,215295.0
2017-09-20 13:00:00,43.48,43.48,43.44,43.45,275532.0,34.3619,34.3619,34.3303,34.3382,275532.0
2017-09-20 13:30:00,43.45,43.5,43.45,43.49,193571.0,34.3382,34.3777,34.3382,34.3698,193571.0
2017-09-20 14:00:00,43.47,43.55,43.11,43.19,701250.0,34.354,34.4172,34.0695,34.1327,701250.0
2017-09-20 14:30:00,43.19,43.24,43.08,43.21,645726.0,34.1327,34.1722,34.0458,34.1485,645726.0
2017-09-20 15:00:00,43.2,43.24,43.15,43.23,1040561.0,34.1406,34.1722,34.1011,34.1643,1040561.0
2017-09-20 15:30:00,43.24,43.33,43.23,43.29,2258577.0,34.1722,34.2434,34.1643,34.2117,2258577.0
2017-09-21 09:30:00,43.19,43.2,43.14,43.16,465334.0,34.1327,34.1406,34.0932,34.109,465334.0
2017-09-21 10:00:00,43.15,43.19,43.15,43.19,506049.0,34.1011,34.1327,34.1011,34.1327,506049.0
2017-09-21 10:30:00,43.19,43.21,43.17,43.19,344082.0,34.1327,34.1485,34.1169,34.1327,344082.0
2017-09-21 11:00:00,43.2,43.26,43.19,43.23,249281.0,34.1406,34.188,34.1327,34.1643,249281.0
2017-09-21 11:30:00,43.23,43.27,43.21,43.24,242259.0,34.1643,34.1959,34.1485,34.1722,242259.0
2017-09-21 12:00:00,43.25,43.26,43.24,43.26,211245.0,34.1801,34.188,34.1722,34.188,211245.0
2017-09-21 12:30:00,43.26,43.26,43.23,43.25,672817.0,34.188,34.188,34.1643,34.1801,672817.0
2017-09-21 13:00:00,43.25,43.27,43.24,43.26,96805.0,34.1801,34.1959,34.1722,34.188,96805.0
2017-09-21 13:30:00,43.25,43.26,43.24,43.26,203253.0,34.1801,34.188,34.1722,34.188,203253.0
2017-09-21 14:00:00,43.26,43.26,43.24,43.25,334783.0,34.188,34.188,34.1722,34.1801,334783.0
2017-09-21 14:30:00,43.26,43.26,43.23,43.25,288043.0,34.188,34.188,34.1643,34.1801,288043.0
2017-09-21 15:00:00,43.25,43.26,43.24,43.26,271506.0,34.1801,34.188,34.1722,34.188,271506.0
2017-09-21 15:30:00,43.26,43.27,43.21,43.22,895386.0,34.188,34.1959,34.1485,34.1564,895386.0
2017-09-22 09:30:00,43.35,43.36,43.31,43.34,435324.0,34.2592,34.2671,34.2276,34.2513,435324.0
2017-09-22 10:00:00,43.34,43.39,43.33,43.39,442622.0,34.2513,34.2908,34.2434,34.2908,442622.0
2017-09-22 10:30:00,43.39,43.39,43.33,43.34,1840360.0,34.2908,34.2908,34.2434,34.2513,1840360.0
2017-09-22 11:00:00,43.34,43.36,43.3,43.32,3923735.0,34.2513,34.2671,34.2196,34.2355,3923735.0
2017-09-22 11:30:00,43.31,43.35,43.31,43.35,324354.0,34.2276,34.2592,34.2276,34.2592,324354.0
2017-09-22 12:00:00,43.35,43.35,43.31,43.31,298582.0,34.2592,34.2592,34.2276,34.2276,298582.0
2017-09-22 12:30:00,43.31,43.32,43.27,43.29,147068.0,34.2276,34.2355,34.1959,34.2117,147068.0
2017-09-22 13:00:00,43.29,43.29,43.27,43.29,119807.0,34.2117,34.2117,34.1959,34.2117,119807.0
2017-09-22 13:30:00,43.29,43.31,43.28,43.31,304708.0,34.2117,34.2276,34.2038,34.2276,304708.0
2017-09-22 14:00:00,43.31,43.32,43.3,43.32,310464.0,34.2276,34.2355,34.2196,34.2355,310464.0
2017-09-22 14:30:00,43.32,43.32,43.29,43.29,446901.0,34.2355,34.2355,34.2117,34.2117,446901.0
2017-09-22 15:00:00,43.3,43.32,43.29,43.3,434829.0,34.2196,34.2355,34.2117,34.2196,434829.0
2017-09-22 15:30:00,43.3,43.32,43.29,43.3,529071.0,34.2196,34.2355,34.2117,34.2196,529071.0
2017-09-25 09:30:00,43.19,43.23,43.18,43.22,822871.0,34.1327,34.1643,34.1248,34.1564,822871.0
2017-09-25 10:00:00,43.23,43.26,43.21,43.26,612340.0,34.1643,34.188,34.1485,34.188,612340.0
2017-09-25 10:30:00,43.25,43.26,43.16,43.16,476894.0,34.1801,34.188,34.109,34.109,476894.0
2017-09-25 11:00:00,43.16,43.19,43.1,43.17,612320.0,34.109,34.1327,34.0616,34.1169,612320.0
2017-09-25 11:30:00,43.16,43.17,43.08,43.09,476355.0,34.109,34.1169,34.0458,34.0537,476355.0
2017-09-25 12:00:00,43.08,43.1,43.02,43.08,220523.0,34.0458,34.0616,33.9984,34.0458,220523.0
2017-09-25 12:30:00,43.08,43.13,43.06,43.11,284472.0,34.0458,34.0853,34.03,34.0695,284472.0
2017-09-25 13:00:00,43.11,43.12,43.09,43.1,159197.0,34.0695,34.0774,34.0537,34.0616,159197.0
2017-09-25 13:30:00,43.09,43.13,43.08,43.11,201833.0,34.0537,34.0853,34.0458,34.0695,201833.0
2017-09-25 14:00:00,43.11,43.12,43.1,43.1,276971.0,34.0695,34.0774,34.0616,34.0616,276971.0
2017-09-25 14:30:00,43.1,43.11,43.08,43.1,835115.0,34.0616,34.0695,34.0458,34.0616,835115.0
2017-09-25 15:00:00,43.11,43.14,43.1,43.13,552370.0,34.0695,34.0932,34.0616,34.0853,552370.0
2017-09-25 15:30:00,43.13,43.15,43.11,43.12,794369.0,34.0853,34.1011,34.0695,34.0774,794369.0
2017-09-26 09:30:00,43.03,43.06,43.0,43.0,508331.0,34.0063,34.03,33.9826,33.9826,508331.0
2017-09-26 10:00:00,43.02,43.03,42.99,42.99,586560.0,33.9984,34.0063,33.9747,33.9747,586560.0
2017-09-26 10:30:00,42.99,43.0,42.93,42.94,656205.0,33.9747,33.9826,33.9272,33.9351,656205.0
2017-09-26 11:00:00,42.95,42.95,42.88,42.91,714617.0,33.943,33.943,33.8877,33.9114,714617.0
2017-09-26 11:30:00,42.91,42.92,42.88,42.92,213925.0,33.9114,33.9193,33.8877,33.9193,213925.0
2017-09-26 12:00:00,42.91,42.93,42.9,42.93,259938.0,33.9114,33.9272,33.9035,33.9272,259938.0
2017-09-26 12:30:00,42.93,42.96,42.86,42.94,1166736.0,33.9272,33.9509,33.8719,33.9351,1166736.0
2017-09-26 13:00:00,42.94,43.0,42.93,42.98,255494.0,33.9351,33.9826,33.9272,33.9668,255494.0
2017-09-26 13:30:00,42.98,43.03,42.98,43.03,267252.0,33.9668,34.0063,33.9668,34.0063,267252.0
2017-09-26 14:00:00,43.02,43.03,43.0,43.01,749611.0,33.9984,34.0063,33.9826,33.9905,749611.0
2017-09-26 14:30:00,43.0,43.01,42.99,43.01,1349336.0,33.9826,33.9905,33.9747,33.9905,1349336.0
2017-09-26 15:00:00,43.0,43.02,43.0,43.0,452689.0,33.9826,33.9984,33.9826,33.9826,452689.0
2017-09-26 15:30:00,43.0,43.01,42.97,42.97,3970160.0,33.9826,33.9905,33.9589,33.9589,3970160.0
2017-09-27 09:30:00,42.93,42.98,42.92,42.93,578197.0,33.9272,33.9668,33.9193,33.9272,578197.0
2017-09-27 10:00:00,42.94,42.98,42.93,42.94,225531.0,33.9351,33.9668,33.9272,33.9351,225531.0
2017-09-27 10:30:00,42.95,42.96,42.91,42.92,480087.0,33.943,33.9509,33.9114,33.9193,480087.0
2017-09-27 11:00:00,42.93,42.97,42.92,42.97,929254.0,33.9272,33.9589,33.9193,33.9589,929254.0
2017-09-27 11:30:00,42.97,42.98,42.93,42.95,816360.0,33.9589,33.9668,33.9272,33.943,816360.0
2017-09-27 12:00:00,42.94,42.99,42.93,42.99,282841.0,33.9351,33.9747,33.9272,33.9747,282841.0
2017-09-27 12:30:00,42.98,42.99,42.96,42.98,186191.0,33.9668,33.9747,33.9509,33.9668,186191.0
2017-09-27 13:00:00,42.98,43.01,42.97,42.98,238995.0,33.9668,33.9905,33.9589,33.9668,238995.0
2017-09-27 13:30:00,42.99,43.03,42.99,43.02,413585.0,33.9747,34.0063,33.9747,33.9984,413585.0
2017-09-27 14:00:00,43.02,43.05,43.01,43.04,362228.0,33.9984,34.0221,33.9905,34.0142,362228.0
2017-09-27 14:30:00,43.04,43.07,43.04,43.05,312167.0,34.0142,34.0379,34.0142,34.0221,312167.0
2017-09-27 15:00:00,43.04,43.06,43.03,43.05,410813.0,34.0142,34.03,34.0063,34.0221,410813.0
2017-09-27 15:30:00,43.05,43.06,43.01,43.01,660434.0,34.0221,34.03,33.9905,33.9905,660434.0
2017-09-28 09:30:00,43.04,43.1,43.03,43.08,465382.0,34.0142,34.0616,34.0063,34.0458,465382.0
2017-09-28 10:00:00,43.08,43.1,43.05,43.06,392734.0,34.0458,34.0616,34.0221,34.03,392734.0
2017-09-28 10:30:00,43.07,43.11,43.05,43.09,523498.0,34.0379,34.0695,34.0221,34.0537,523498.0
2017-09-28 11:00:00,43.09,43.11,43.08,43.11,201609.0,34.0537,34.0695,34.0458,34.0695,201609.0
2017-09-28 11:30:00,43.11,43.14,43.1,43.1,232679.0,34.0695,34.0932,34.0616,34.0616,232679.0
2017-09-28 12:00:00,43.09,43.14,43.09,43.12,318327.0,34.0537,34.0932,34.0537,34.0774,318327.0
2017-09-28 12:30:00,43.12,43.16,43.12,43.16,247005.0,34.0774,34.109,34.0774,34.109,247005.0
2017-09-28 13:00:00,43.16,43.17,43.15,43.17,291539.0,34.109,34.1169,34.1011,34.1169,291539.0
2017-09-28 13:30:00,43.16,43.2,43.16,43.2,357552.0,34.109,34.1406,34.109,34.1406,357552.0
2017-09-28 14:00:00,43.19,43.2,43.17,43.18,456439.0,34.1327,34.1406,34.1169,34.1248,456439.0
2017-09-28 14:30:00,43.18,43.19,43.17,43.19,321542.0,34.1248,34.1327,34.1169,34.1327,321542.0
2017-09-28 15:00:00,43.19,43.19,43.15,43.16,445143.0,34.1327,34.1327,34.1011,34.109,445143.0
2017-09-28 15:30:00,43.15,43.16,43.14,43.15,806457.0,34.1011,34.109,34.0932,34.1011,806457.0
2017-09-29 09:30:00,43.28,43.29,43.2,43.22,1346838.0,34.2038,34.2117,34.1406,34.1564,1346838.0
2017-09-29 10:00:00,43.22,43.26,43.22,43.25,446027.0,34.1564,34.188,34.1564,34.1801,446027.0
2017-09-29 10:30:00,43.25,43.33,43.24,43.31,792832.0,34.1801,34.2434,34.1722,34.2276,792832.0
2017-09-29 11:00:00,43.32,43.35,43.3,43.32,793860.0,34.2355,34.2592,34.2196,34.2355,793860.0
2017-09-29 11:30:00,43.32,43.36,43.3,43.36,379488.0,34.2355,34.2671,34.2196,34.2671,379488.0
2017-09-29 12:00:00,43.36,43.37,43.34,43.36,232826.0,34.2671,34.275,34.2513,34.2671,232826.0
2017-09-29 12:30:00,43.35,43.37,43.35,43.37,213823.0,34.2592,34.275,34.2592,34.275,213823.0
2017-09-29 13:00:00,43.37,43.37,43.35,43.36,413226.0,34.275,34.275,34.2592,34.2671,413226.0
2017-09-29 13:30:00,43.37,43.38,43.36,43.37,632155.0,34.275,34.2829,34.2671,34.275,632155.0
2017-09-29 14:00:00,43.37,43.41,43.36,43.41,795556.0,34.275,34.3066,34.2671,34.3066,795556.0
2017-09-29 14:30:00,43.41,43.44,43.35,43.42,872181.0,34.3066,34.3303,34.2592,34.3145,872181.0
2017-09-29 15:00:00,43.42,43.45,43.41,43.44,338171.0,34.3145,34.3382,34.3066,34.3303,338171.0
2017-09-29 15:30:00,43.44,43.44,43.4,43.41,1122801.0,34.3303,34.3303,34.2987,34.3066,1122801.0
2017-10-02 09:30:00,43.28,43.32,43.26,43.32,594685.0,34.2038,34.2355,34.188,34.2355,594685.0
2017-10-02 10:00:00,43.32,43.36,43.26,43.34,1067899.0,34.2355,34.2671,34.188,34.2513,1067899.0
2017-10-02 10:30:00,43.34,43.36,43.31,43.32,204776.0,34.2513,34.2671,34.2276,34.2355,204776.0
2017-10-02 11:00:00,43.32,43.33,43.3,43.33,418991.0,34.2355,34.2434,34.2196,34.2434,418991.0
2017-10-02 11:30:00,43.32,43.35,43.31,43.34,453720.0,34.2355,34.2592,34.2276,34.2513,453720.0
2017-10-02 12:00:00,43.34,43.37,43.32,43.36,216305.0,34.2513,34.275,34.2355,34.2671,216305.0
2017-10-02 12:30:00,43.36,43.39,43.35,43.39,257838.0,34.2671,34.2908,34.2592,34.2908,257838.0
2017-10-02 13:00:00,43.38,43.39,43.36,43.38,750258.0,34.2829,34.2908,34.2671,34.2829,750258.0
2017-10-02 13:30:00,43.38,43.39,43.36,43.38,205810.0,34.2829,34.2908,34.2671,34.2829,205810.0
2017-10-02 14:00:00,43.38,43.41,43.36,43.41,418633.0,34.2829,34.3066,34.2671,34.3066,418633.0
2017-10-02 14:30:00,43.41,43.42,43.39,43.41,274815.0,34.3066,34.3145,34.2908,34.3066,274815.0
2017-10-02 15:00:00,43.4,43.41,43.38,43.38,403961.0,34.2987,34.3066,34.2829,34.2829,403961.0
2017-10-02 15:30:00,43.38,43.39,43.35,43.37,930882.0,34.2829,34.2908,34.2592,34.275,930882.0
2017-10-03 09:30:00,43.4,43.44,43.39,43.44,476173.0,34.2987,34.3303,34.2908,34.3303,476173.0
2017-10-03 10:00:00,43.44,43.47,43.43,43.45,408288.0,34.3303,34.354,34.3224,34.3382,408288.0
2017-10-03 10:30:00,43.45,43.47,43.44,43.46,456926.0,34.3382,34.354,34.3303,34.3461,456926.0
2017-10-03 11:00:00,43.45,43.5,43.45,43.5,446878.0,34.3382,34.3777,34.3382,34.3777,446878.0
2017-10-03 11:30:00,43.49,43.51,43.45,43.48,251428.0,34.3698,34.3856,34.3382,34.3619,251428.0
2017-10-03 12:00:00,43.48,43.48,43.45,43.46,209401.0,34.3619,34.3619,34.3382,34.3461,209401.0
2017-10-03 12:30:00,43.46,43.49,43.45,43.48,273640.0,34.3461,34.3698,34.3382,34.3619,273640.0
2017-10-03 13:00:00,43.48,43.5,43.48,43.48,247966.0,34.3619,34.3777,34.3619,34.3619,247966.0
2017-10-03 13:30:00,43.48,43.49,43.47,43.48,232375.0,34.3619,34.3698,34.354,34.3619,232375.0
2017-10-03 14:00:00,43.48,43.49,43.47,43.48,487396.0,34.3619,34.3698,34.354,34.3619,487396.0
2017-10-03 14:30:00,43.48,43.5,43.47,43.5,685206.0,34.3619,34.3777,34.354,34.3777,685206.0
2017-10-03 15:00:00,43.5,43.5,43.49,43.5,497316.0,34.3777,34.3777,34.3698,34.3777,497316.0
2017-10-03 15:30:00,43.49,43.53,43.49,43.52,886810.0,34.3698,34.4014,34.3698,34.3935,886810.0
2017-10-04 09:30:00,43.45,43.47,43.42,43.47,513656.0,34.3382,34.354,34.3145,34.354,513656.0
2017-10-04 10:00:00,43.46,43.47,43.41,43.46,566096.0,34.3461,34.354,34.3066,34.3461,566096.0
2017-10-04 10:30:00,43.46,43.48,43.44,43.47,596921.0,34.3461,34.3619,34.3303,34.354,596921.0
2017-10-04 11:00:00,43.47,43.49,43.45,43.47,382995.0,34.354,34.3698,34.3382,34.354,382995.0
2017-10-04 11:30:00,43.48,43.5,43.46,43.5,446304.0,34.3619,34.3777,34.3461,34.3777,446304.0
2017-10-04 12:00:00,43.49,43.5,43.47,43.48,358366.0,34.3698,34.3777,34.354,34.3619,358366.0
2017-10-04 12:30:00,43.49,43.49,43.46,43.47,196780.0,34.3698,34.3698,34.3461,34.354,196780.0
2017-10-04 13:00:00,43.48,43.48,43.44,43.46,318851.0,34.3619,34.3619,34.3303,34.3461,318851.0
2017-10-04 13:30:00,43.45,43.46,43.42,43.45,483176.0,34.3382,34.3461,34.3145,34.3382,483176.0
2017-10-04 14:00:00,43.45,43.46,43.43,43.44,312053.0,34.3382,34.3461,34.3224,34.3303,312053.0
2017-10-04 14:30:00,43.45,43.46,43.44,43.46,447122.0,34.3382,34.3461,34.3303,34.3461,447122.0
2017-10-04 15:00:00,43.46,43.47,43.45,43.47,420359.0,34.3461,34.354,34.3382,34.354,420359.0
2017-10-04 15:30:00,43.46,43.48,43.45,43.46,533200.0,34.3461,34.3619,34.3382,34.3461,533200.0
2017-10-05 09:30:00,43.36,43.42,43.34,43.38,896688.0,34.2671,34.3145,34.2513,34.2829,896688.0
2017-10-05 10:00:00,43.39,43.42,43.37,43.4,711333.0,34.2908,34.3145,34.275,34.2987,711333.0
2017-10-05 10:30:00,43.41,43.42,43.38,43.39,551218.0,34.3066,34.3145,34.2829,34.2908,551218.0
2017-10-05 11:00:00,43.39,43.4,43.36,43.39,509015.0,34.2908,34.2987,34.2671,34.2908,509015.0
2017-10-05 11:30:00,43.39,43.41,43.38,43.4,564988.0,34.2908,34.3066,34.2829,34.2987,564988.0
2017-10-05 12:00:00,43.41,43.44,43.4,43.44,292143.0,34.3066,34.3303,34.2987,34.3303,292143.0
2017-10-05 12:30:00,43.44,43.44,43.41,43.41,375062.0,34.3303,34.3303,34.3066,34.3066,375062.0
2017-10-05 13:00:00,43.42,43.43,43.41,43.43,328144.0,34.3145,34.3224,34.3066,34.3224,328144.0
2017-10-05 13:30:00,43.42,43.43,43.4,43.42,327427.0,34.3145,34.3224,34.2987,34.3145,327427.0
2017-10-05 14:00:00,43.42,43.42,43.39,43.4,301779.0,34.3145,34.3145,34.2908,34.2987,301779.0
2017-10-05 14:30:00,43.39,43.41,43.38,43.41,315073.0,34.2908,34.3066,34.2829,34.3066,315073.0
2017-10-05 15:00:00,43.41,43.41,43.39,43.4,324437.0,34.3066,34.3066,34.2908,34.2987,324437.0
2017-10-05 15:30:00,43.39,43.41,43.38,43.41,573590.0,34.2908,34.3066,34.2829,34.3066,573590.0
2017-10-06 09:30:00,43.25,43.25,43.19,43.22,490971.0,34.1801,34.1801,34.1327,34.1564,490971.0
2017-10-06 10:00:00,43.22,43.29,43.2,43.29,594925.0,34.1564,34.2117,34.1406,34.2117,594925.0
2017-10-06 10:30:00,43.29,43.31,43.26,43.3,634260.0,34.2117,34.2276,34.188,34.2196,634260.0
2017-10-06 11:00:00,43.29,43.31,43.26,43.3,431763.0,34.2117,34.2276,34.188,34.2196,431763.0
2017-10-06 11:30:00,43.29,43.32,43.29,43.3,287724.0,34.2117,34.2355,34.2117,34.2196,287724.0
2017-10-06 12:00:00,43.3,43.31,43.27,43.28,259924.0,34.2196,34.2276,34.1959,34.2038,259924.0
2017-10-06 12:30:00,43.28,43.31,43.27,43.29,239747.0,34.2038,34.2276,34.1959,34.2117,239747.0
2017-10-06 13:00:00,43.3,43.3,43.28,43.29,331214.0,34.2196,34.2196,34.2038,34.2117,331214.0
2017-10-06 13:30:00,43.29,43.32,43.28,43.31,346899.0,34.2117,34.2355,34.2038,34.2276,346899.0
2017-10-06 14:00:00,43.31,43.33,43.3,43.32,260151.0,34.2276,34.2434,34.2196,34.2355,260151.0
2017-10-06 14:30:00,43.32,43.34,43.31,43.33,307646.0,34.2355,34.2513,34.2276,34.2434,307646.0
2017-10-06 15:00:00,43.34,43.35,43.32,43.34,384082.0,34.2513,34.2592,34.2355,34.2513,384082.0
2017-10-06 15:30:00,43.34,43.37,43.34,43.36,430332.0,34.2513,34.275,34.2513,34.2671,430332.0
2017-10-09 09:30:00,43.44,43.45,43.4,43.4,1028680.0,34.3303,34.3382,34.2987,34.2987,1028680.0
2017-10-09 10:00:00,43.4,43.41,43.37,43.38,162317.0,34.2987,34.3066,34.275,34.2829,162317.0
2017-10-09 10:30:00,43.38,43.4,43.37,43.39,161434.0,34.2829,34.2987,34.275,34.2908,161434.0
2017-10-09 11:00:00,43.39,43.42,43.38,43.42,95521.0,34.2908,34.3145,34.2829,34.3145,95521.0
2017-10-09 11:30:00,43.42,43.43,43.41,43.42,194982.0,34.3145,34.3224,34.3066,34.3145,194982.0
2017-10-09 12:00:00,43.42,43.43,43.41,43.43,231667.0,34.3145,34.3224,34.3066,34.3224,231667.0
2017-10-09 12:30:00,43.42,43.43,43.41,43.41,107307.0,34.3145,34.3224,34.3066,34.3066,107307.0
2017-10-09 13:00:00,43.41,43.43,43.41,43.42,137444.0,34.3066,34.3224,34.3066,34.3145,137444.0
2017-10-09 13:30:00,43.43,43.43,43.41,43.43,187648.0,34.3224,34.3224,34.3066,34.3224,187648.0
2017-10-09 14:00:00,43.43,43.43,43.4,43.41,228559.0,34.3224,34.3224,34.2987,34.3066,228559.0
2017-10-09 14:30:00,43.4,43.41,43.38,43.39,248591.0,34.2987,34.3066,34.2829,34.2908,248591.0
2017-10-09 15:00:00,43.39,43.39,43.35,43.38,188568.0,34.2908,34.2908,34.2592,34.2829,188568.0
2017-10-09 15:30:00,43.38,43.38,43.34,43.38,488711.0,34.2829,34.2829,34.2513,34.2829,488711.0
2017-10-10 09:30:00,43.66,43.7,43.64,43.69,557054.0,34.5042,34.5358,34.4883,34.5279,557054.0
2017-10-10 10:00:00,43.69,43.69,43.62,43.65,829988.0,34.5279,34.5279,34.4725,34.4962,829988.0
2017-10-10 10:30:00,43.65,43.71,43.64,43.71,554135.0,34.4962,34.5437,34.4883,34.5437,554135.0
2017-10-10 11:00:00,43.71,43.73,43.68,43.7,619005.0,34.5437,34.5595,34.52,34.5358,619005.0
2017-10-10 11:30:00,43.7,43.71,43.67,43.68,555821.0,34.5358,34.5437,34.5121,34.52,555821.0
2017-10-10 12:00:00,43.68,43.7,43.65,43.69,403522.0,34.52,34.5358,34.4962,34.5279,403522.0
2017-10-10 12:30:00,43.68,43.72,43.68,43.72,348057.0,34.52,34.5516,34.52,34.5516,348057.0
2017-10-10 13:00:00,43.72,43.77,43.71,43.72,844286.0,34.5516,34.5911,34.5437,34.5516,844286.0
2017-10-10 13:30:00,43.72,43.81,43.67,43.77,989202.0,34.5516,34.6227,34.5121,34.5911,989202.0
2017-10-10 14:00:00,43.76,43.78,43.75,43.77,458116.0,34.5832,34.599,34.5753,34.5911,458116.0
2017-10-10 14:30:00,43.78,43.79,43.75,43.76,444127.0,34.599,34.6069,34.5753,34.5832,444127.0
2017-10-10 15:00:00,43.77,43.78,43.76,43.77,674387.0,34.5911,34.599,34.5832,34.5911,674387.0
2017-10-10 15:30:00,43.77,43.79,43.75,43.79,920274.0,34.5911,34.6069,34.5753,34.6069,920274.0
2017-10-11 09:30:00,43.83,43.85,43.8,43.83,380662.0,34.6385,34.6543,34.6148,34.6385,380662.0
2017-10-11 10:00:00,43.84,43.85,43.82,43.84,325720.0,34.6464,34.6543,34.6306,34.6464,325720.0
2017-10-11 10:30:00,43.84,43.84,43.81,43.83,444372.0,34.6464,34.6464,34.6227,34.6385,444372.0
2017-10-11 11:00:00,43.82,43.85,43.81,43.84,664788.0,34.6306,34.6543,34.6227,34.6464,664788.0
2017-10-11 11:30:00,43.84,43.85,43.81,43.83,220268.0,34.6464,34.6543,34.6227,34.6385,220268.0
2017-10-11 12:00:00,43.83,43.85,43.82,43.84,191740.0,34.6385,34.6543,34.6306,34.6464,191740.0
2017-10-11 12:30:00,43.84,43.85,43.83,43.84,137362.0,34.6464,34.6543,34.6385,34.6464,137362.0
2017-10-11 13:00:00,43.84,43.86,43.83,43.84,140884.0,34.6464,34.6622,34.6385,34.6464,140884.0
2017-10-11 13:30:00,43.85,43.85,43.84,43.85,185351.0,34.6543,34.6543,34.6464,34.6543,185351.0
2017-10-11 14:00:00,43.84,43.9,43.84,43.89,505360.0,34.6464,34.6938,34.6464,34.6859,505360.0
2017-10-11 14:30:00,43.88,43.9,43.87,43.89,349000.0,34.678,34.6938,34.6701,34.6859,349000.0
2017-10-11 15:00:00,43.9,43.94,43.88,43.93,337107.0,34.6938,34.7254,34.678,34.7175,337107.0
2017-10-11 15:30:00,43.92,43.95,43.92,43.94,480378.0,34.7096,34.7333,34.7096,34.7254,480378.0
2017-10-12 09:30:00,43.91,43.91,43.85,43.86,385739.0,34.7017,34.7017,34.6543,34.6622,385739.0
2017-10-12 10:00:00,43.85,43.9,43.84,43.9,779268.0,34.6543,34.6938,34.6464,34.6938,779268.0
2017-10-12 10:30:00,43.9,43.92,43.89,43.91,251187.0,34.6938,34.7096,34.6859,34.7017,251187.0
2017-10-12 11:00:00,43.91,43.93,43.9,43.92,556630.0,34.7017,34.7175,34.6938,34.7096,556630.0
2017-10-12 11:30:00,43.92,43.95,43.91,43.95,276014.0,34.7096,34.7333,34.7017,34.7333,276014.0
2017-10-12 12:00:00,43.94,44.0,43.94,43.96,478381.0,34.7254,34.7729,34.7254,34.7412,478381.0
2017-10-12 12:30:00,43.96,43.97,43.93,43.94,243188.0,34.7412,34.7491,34.7175,34.7254,243188.0
2017-10-12 13:00:00,43.95,43.98,43.94,43.97,409910.0,34.7333,34.757,34.7254,34.7491,409910.0
2017-10-12 13:30:00,43.98,44.0,43.95,43.98,388676.0,34.757,34.7729,34.7333,34.757,388676.0
2017-10-12 14:00:00,43.98,44.0,43.98,43.98,230514.0,34.757,34.7729,34.757,34.757,230514.0
2017-10-12 14:30:00,43.99,43.99,43.94,43.94,485977.0,34.7649,34.7649,34.7254,34.7254,485977.0
2017-10-12 15:00:00,43.95,43.96,43.93,43.94,249444.0,34.7333,34.7412,34.7175,34.7254,249444.0
2017-10-12 15:30:00,43.94,43.94,43.9,43.92,572119.0,34.7254,34.7254,34.6938,34.7096,572119.0
2017-10-13 09:30:00,44.17,44.19,44.14,44.16,1002383.0,34.9072,34.923,34.8835,34.8993,1002383.0
2017-10-13 10:00:00,44.17,44.21,44.15,44.18,282074.0,34.9072,34.9388,34.8914,34.9151,282074.0
2017-10-13 10:30:00,44.18,44.19,44.13,44.15,204489.0,34.9151,34.923,34.8756,34.8914,204489.0
2017-10-13 11:00:00,44.16,44.17,44.14,44.16,424760.0,34.8993,34.9072,34.8835,34.8993,424760.0
2017-10-13 11:30:00,44.15,44.16,44.12,44.15,261604.0,34.8914,34.8993,34.8677,34.8914,261604.0
2017-10-13 12:00:00,44.15,44.18,44.14,44.17,268894.0,34.8914,34.9151,34.8835,34.9072,268894.0
2017-10-13 12:30:00,44.18,44.19,44.16,44.16,158870.0,34.9151,34.923,34.8993,34.8993,158870.0
2017-10-13 13:00:00,44.16,44.17,44.14,44.16,132405.0,34.8993,34.9072,34.8835,34.8993,132405.0
2017-10-13 13:30:00,44.16,44.18,44.15,44.16,235961.0,34.8993,34.9151,34.8914,34.8993,235961.0
2017-10-13 14:00:00,44.16,44.16,44.13,44.14,494718.0,34.8993,34.8993,34.8756,34.8835,494718.0
2017-10-13 14:30:00,44.15,44.16,44.13,44.15,352069.0,34.8914,34.8993,34.8756,34.8914,352069.0
2017-10-13 15:00:00,44.15,44.17,44.14,44.16,528000.0,34.8914,34.9072,34.8835,34.8993,528000.0
2017-10-13 15:30:00,44.16,44.16,44.13,44.14,652093.0,34.8993,34.8993,34.8756,34.8835,652093.0
2017-10-16 09:30:00,44.11,44.18,44.11,44.15,373462.0,34.8598,34.9151,34.8598,34.8914,373462.0
2017-10-16 10:00:00,44.14,44.16,44.11,44.14,480163.0,34.8835,34.8993,34.8598,34.8835,480163.0
2017-10-16 10:30:00,44.14,44.15,44.1,44.12,147260.0,34.8835,34.8914,34.8519,34.8677,147260.0
2017-10-16 11:00:00,44.12,44.16,44.11,44.16,271422.0,34.8677,34.8993,34.8598,34.8993,271422.0
2017-10-16 11:30:00,44.16,44.16,44.12,44.13,250492.0,34.8993,34.8993,34.8677,34.8756,250492.0
2017-10-16 12:00:00,44.12,44.13,44.1,44.12,202654.0,34.8677,34.8756,34.8519,34.8677,202654.0
2017-10-16 12:30:00,44.12,44.14,44.11,44.13,152225.0,34.8677,34.8835,34.8598,34.8756,152225.0
2017-10-16 13:00:00,44.14,44.14,44.11,44.12,149060.0,34.8835,34.8835,34.8598,34.8677,149060.0
2017-10-16 13:30:00,44.12,44.13,44.11,44.11,186733.0,34.8677,34.8756,34.8598,34.8598,186733.0
2017-10-16 14:00:00,44.12,44.14,44.09,44.11,574848.0,34.8677,34.8835,34.844,34.8598,574848.0
2017-10-16 14:30:00,44.11,44.11,44.08,44.09,358391.0,34.8598,34.8598,34.8361,34.844,358391.0
2017-10-16 15:00:00,44.09,44.09,44.07,44.09,149403.0,34.844,34.844,34.8282,34.844,149403.0
2017-10-16 15:30:00,44.09,44.12,44.08,44.12,600623.0,34.844,34.8677,34.8361,34.8677,600623.0
2017-10-17 09:30:00,43.97,43.99,43.96,43.98,444748.0,34.7491,34.7649,34.7412,34.757,444748.0
2017-10-17 10:00:00,43.97,43.98,43.95,43.96,372681.0,34.7491,34.757,34.7333,34.7412,372681.0
2017-10-17 10:30:00,43.96,43.96,43.91,43.94,348524.0,34.7412,34.7412,34.7017,34.7254,348524.0
2017-10-17 11:00:00,43.94,43.96,43.93,43.94,280096.0,34.7254,34.7412,34.7175,34.7254,280096.0
2017-10-17 11:30:00,43.95,43.95,43.9,43.93,632805.0,34.7333,34.7333,34.6938,34.7175,632805.0
2017-10-17 12:00:00,43.93,43.94,43.91,43.94,252194.0,34.7175,34.7254,34.7017,34.7254,252194.0
2017-10-17 12:30:00,43.94,43.96,43.93,43.94,225400.0,34.7254,34.7412,34.7175,34.7254,225400.0
2017-10-17 13:00:00,43.94,43.95,43.94,43.94,95368.0,34.7254,34.7333,34.7254,34.7254,95368.0
2017-10-17 13:30:00,43.94,43.97,43.93,43.96,265181.0,34.7254,34.7491,34.7175,34.7412,265181.0
2017-10-17 14:00:00,43.97,44.01,43.96,44.0,470411.0,34.7491,34.7808,34.7412,34.7729,470411.0
2017-10-17 14:30:00,44.0,44.02,44.0,44.02,226652.0,34.7729,34.7887,34.7729,34.7887,226652.0
2017-10-17 15:00:00,44.02,44.02,44.0,44.0,415566.0,34.7887,34.7887,34.7729,34.7729,415566.0
2017-10-17 15:30:00,44.01,44.02,44.0,44.01,596150.0,34.7808,34.7887,34.7729,34.7808,596150.0
2017-10-18 09:30:00,44.06,44.09,44.04,44.05,733525.0,34.8203,34.844,34.8045,34.8124,733525.0
2017-10-18 10:00:00,44.04,44.04,44.01,44.04,675242.0,34.8045,34.8045,34.7808,34.8045,675242.0
2017-10-18 10:30:00,44.04,44.08,44.03,44.06,438852.0,34.8045,34.8361,34.7966,34.8203,438852.0
2017-10-18 11:00:00,44.06,44.06,44.01,44.03,196303.0,34.8203,34.8203,34.7808,34.7966,196303.0
2017-10-18 11:30:00,44.02,44.05,44.02,44.05,275409.0,34.7887,34.8124,34.7887,34.8124,275409.0
2017-10-18 12:00:00,44.04,44.09,44.04,44.09,347815.0,34.8045,34.844,34.8045,34.844,347815.0
2017-10-18 12:30:00,44.09,44.1,44.08,44.08,170882.0,34.844,34.8519,34.8361,34.8361,170882.0
2017-10-18 13:00:00,44.09,44.09,44.06,44.08,1334697.0,34.844,34.844,34.8203,34.8361,1334697.0
2017-10-18 13:30:00,44.08,44.09,44.07,44.08,369562.0,34.8361,34.844,34.8282,34.8361,369562.0
2017-10-18 14:00:00,44.09,44.11,44.08,44.1,336819.0,34.844,34.8598,34.8361,34.8519,336819.0
2017-10-18 14:30:00,44.1,44.11,44.09,44.11,335015.0,34.8519,34.8598,34.844,34.8598,335015.0
2017-10-18 15:00:00,44.1,44.12,44.1,44.12,404198.0,34.8519,34.8677,34.8519,34.8677,404198.0
2017-10-18 15:30:00,44.12,44.12,44.08,44.1,488343.0,34.8677,34.8677,34.8361,34.8519,488343.0
2017-10-19 09:30:00,43.89,43.91,43.84,43.88,864312.0,34.6859,34.7017,34.6464,34.678,864312.0
2017-10-19 10:00:00,43.88,43.93,43.86,43.92,689782.0,34.678,34.7175,34.6622,34.7096,689782.0
2017-10-19 10:30:00,43.92,43.98,43.91,43.98,469864.0,34.7096,34.757,34.7017,34.757,469864.0
2017-10-19 11:00:00,43.98,44.0,43.96,43.96,749127.0,34.757,34.7729,34.7412,34.7412,749127.0
2017-10-19 11:30:00,43.97,43.99,43.94,43.95,216368.0,34.7491,34.7649,34.7254,34.7333,216368.0
2017-10-19 12:00:00,43.95,43.96,43.92,43.96,296727.0,34.7333,34.7412,34.7096,34.7412,296727.0
2017-10-19 12:30:00,43.96,43.96,43.92,43.93,967761.0,34.7412,34.7412,34.7096,34.7175,967761.0
2017-10-19 13:00:00,43.93,43.96,43.93,43.96,207160.0,34.7175,34.7412,34.7175,34.7412,207160.0
2017-10-19 13:30:00,43.96,43.97,43.95,43.96,309276.0,34.7412,34.7491,34.7333,34.7412,309276.0
2017-10-19 14:00:00,43.96,43.98,43.94,43.96,234159.0,34.7412,34.757,34.7254,34.7412,234159.0
2017-10-19 14:30:00,43.96,43.98,43.95,43.96,413876.0,34.7412,34.757,34.7333,34.7412,413876.0
2017-10-19 15:00:00,43.95,43.97,43.94,43.96,348308.0,34.7333,34.7491,34.7254,34.7412,348308.0
2017-10-19 15:30:00,43.96,44.01,43.95,44.0,722202.0,34.7412,34.7808,34.7333,34.7729,722202.0
2017-10-20 09:30:00,43.98,43.98,43.92,43.93,563513.0,34.757,34.757,34.7096,34.7175,563513.0
2017-10-20 10:00:00,43.92,43.95,43.92,43.95,577997.0,34.7096,34.7333,34.7096,34.7333,577997.0
2017-10-20 10:30:00,43.95,43.96,43.9,43.91,529364.0,34.7333,34.7412,34.6938,34.7017,529364.0
2017-10-20 11:00:00,43.91,43.93,43.9,43.91,603222.0,34.7017,34.7175,34.6938,34.7017,603222.0
2017-10-20 11:30:00,43.91,43.93,43.88,43.89,406432.0,34.7017,34.7175,34.678,34.6859,406432.0
2017-10-20 12:00:00,43.9,43.94,43.89,43.91,277993.0,34.6938,34.7254,34.6859,34.7017,277993.0
2017-10-20 12:30:00,43.91,43.94,43.91,43.94,176380.0,34.7017,34.7254,34.7017,34.7254,176380.0
2017-10-20 13:00:00,43.94,43.95,43.93,43.94,159029.0,34.7254,34.7333,34.7175,34.7254,159029.0
2017-10-20 13:30:00,43.94,43.96,43.93,43.95,257936.0,34.7254,34.7412,34.7175,34.7333,257936.0
2017-10-20 14:00:00,43.95,43.97,43.92,43.96,263512.0,34.7333,34.7491,34.7096,34.7412,263512.0
2017-10-20 14:30:00,43.95,43.96,43.93,43.94,224587.0,34.7333,34.7412,34.7175,34.7254,224587.0
2017-10-20 15:00:00,43.94,43.95,43.93,43.94,385117.0,34.7254,34.7333,34.7175,34.7254,385117.0
2017-10-20 15:30:00,43.93,43.95,43.92,43.94,698788.0,34.7175,34.7333,34.7096,34.7254,698788.0
2017-10-23 09:30:00,43.97,43.98,43.94,43.97,458260.0,34.7491,34.757,34.7254,34.7491,458260.0
2017-10-23 10:00:00,43.97,43.98,43.95,43.97,646892.0,34.7491,34.757,34.7333,34.7491,646892.0
2017-10-23 10:30:00,43.97,43.99,43.93,43.94,490044.0,34.7491,34.7649,34.7175,34.7254,490044.0
2017-10-23 11:00:00,43.94,43.96,43.91,43.92,362259.0,34.7254,34.7412,34.7017,34.7096,362259.0
2017-10-23 11:30:00,43.91,43.94,43.87,43.94,231122.0,34.7017,34.7254,34.6701,34.7254,231122.0
2017-10-23 12:00:00,43.94,43.94,43.91,43.92,242954.0,34.7254,34.7254,34.7017,34.7096,242954.0
2017-10-23 12:30:00,43.93,43.94,43.92,43.92,157292.0,34.7175,34.7254,34.7096,34.7096,157292.0
2017-10-23 13:00:00,43.93,43.94,43.9,43.91,190612.0,34.7175,34.7254,34.6938,34.7017,190612.0
2017-10-23 13:30:00,43.9,43.92,43.88,43.88,233129.0,34.6938,34.7096,34.678,34.678,233129.0
2017-10-23 14:00:00,43.89,43.89,43.85,43.87,491425.0,34.6859,34.6859,34.6543,34.6701,491425.0
2017-10-23 14:30:00,43.87,43.88,43.85,43.88,450651.0,34.6701,34.678,34.6543,34.678,450651.0
2017-10-23 15:00:00,43.87,43.88,43.85,43.86,609305.0,34.6701,34.678,34.6543,34.6622,609305.0
2017-10-23 15:30:00,43.86,43.87,43.83,43.84,745641.0,34.6622,34.6701,34.6385,34.6464,745641.0
2017-10-24 09:30:00,43.94,43.95,43.88,43.9,546818.0,34.7254,34.7333,34.678,34.6938,546818.0
2017-10-24 10:00:00,43.9,43.96,43.89,43.94,359419.0,34.6938,34.7412,34.6859,34.7254,359419.0
2017-10-24 10:30:00,43.94,43.95,43.91,43.91,283392.0,34.7254,34.7333,34.7017,34.7017,283392.0
2017-10-24 11:00:00,43.91,43.94,43.91,43.93,207705.0,34.7017,34.7254,34.7017,34.7175,207705.0
2017-10-24 11:30:00,43.93,43.97,43.92,43.95,179750.0,34.7175,34.7491,34.7096,34.7333,179750.0
2017-10-24 12:00:00,43.95,43.96,43.94,43.95,216330.0,34.7333,34.7412,34.7254,34.7333,216330.0
2017-10-24 12:30:00,43.95,43.96,43.94,43.95,218565.0,34.7333,34.7412,34.7254,34.7333,218565.0
2017-10-24 13:00:00,43.96,43.96,43.93,43.95,171951.0,34.7412,34.7412,34.7175,34.7333,171951.0
2017-10-24 13:30:00,43.96,43.98,43.95,43.96,332734.0,34.7412,34.757,34.7333,34.7412,332734.0
2017-10-24 14:00:00,43.96,43.97,43.94,43.97,416739.0,34.7412,34.7491,34.7254,34.7491,416739.0
2017-10-24 14:30:00,43.97,44.0,43.95,44.0,482788.0,34.7491,34.7729,34.7333,34.7729,482788.0
2017-10-24 15:00:00,44.0,44.02,43.94,43.95,757146.0,34.7729,34.7887,34.7254,34.7333,757146.0
2017-10-24 15:30:00,43.95,43.97,43.91,43.93,1063700.0,34.7333,34.7491,34.7017,34.7175,1063700.0
2017-10-25 09:30:00,43.95,43.96,43.92,43.92,334622.0,34.7333,34.7412,34.7096,34.7096,334622.0
2017-10-25 10:00:00,43.92,43.93,43.86,43.87,930089.0,34.7096,34.7175,34.6622,34.6701,930089.0
2017-10-25 10:30:00,43.88,43.88,43.78,43.79,310329.0,34.678,34.678,34.599,34.6069,310329.0
2017-10-25 11:00:00,43.78,43.78,43.69,43.72,854421.0,34.599,34.599,34.5279,34.5516,854421.0
2017-10-25 11:30:00,43.72,43.75,43.67,43.7,230503.0,34.5516,34.5753,34.5121,34.5358,230503.0
2017-10-25 12:00:00,43.7,43.71,43.6,43.64,359313.0,34.5358,34.5437,34.4567,34.4883,359313.0
2017-10-25 12:30:00,43.63,43.69,43.6,43.68,355797.0,34.4804,34.5279,34.4567,34.52,355797.0
2017-10-25 13:00:00,43.68,43.72,43.67,43.71,153697.0,34.52,34.5516,34.5121,34.5437,153697.0
2017-10-25 13:30:00,43.7,43.74,43.69,43.74,308108.0,34.5358,34.5674,34.5279,34.5674,308108.0
2017-10-25 14:00:00,43.74,43.78,43.72,43.77,482732.0,34.5674,34.599,34.5516,34.5911,482732.0
2017-10-25 14:30:00,43.77,43.77,43.72,43.74,373102.0,34.5911,34.5911,34.5516,34.5674,373102.0
2017-10-25 15:00:00,43.74,43.78,43.73,43.78,642887.0,34.5674,34.599,34.5595,34.599,642887.0
2017-10-25 15:30:00,43.78,43.78,43.73,43.76,636399.0,34.599,34.599,34.5595,34.5832,636399.0
2017-10-26 09:30:00,43.85,43.86,43.78,43.83,648871.0,34.6543,34.6622,34.599,34.6385,648871.0
2017-10-26 10:00:00,43.82,43.82,43.77,43.82,278857.0,34.6306,34.6306,34.5911,34.6306,278857.0
2017-10-26 10:30:00,43.82,43.88,43.8,43.81,303168.0,34.6306,34.678,34.6148,34.6227,303168.0
2017-10-26 11:00:00,43.82,43.84,43.77,43.84,318736.0,34.6306,34.6464,34.5911,34.6464,318736.0
2017-10-26 11:30:00,43.83,43.87,43.81,43.87,368541.0,34.6385,34.6701,34.6227,34.6701,368541.0
2017-10-26 12:00:00,43.86,43.88,43.84,43.88,166644.0,34.6622,34.678,34.6464,34.678,166644.0
2017-10-26 12:30:00,43.88,43.88,43.83,43.85,271508.0,34.678,34.678,34.6385,34.6543,271508.0
2017-10-26 13:00:00,43.85,43.86,43.83,43.84,332249.0,34.6543,34.6622,34.6385,34.6464,332249.0
2017-10-26 13:30:00,43.84,43.84,43.8,43.82,295808.0,34.6464,34.6464,34.6148,34.6306,295808.0
2017-10-26 14:00:00,43.82,43.83,43.81,43.82,341923.0,34.6306,34.6385,34.6227,34.6306,341923.0
2017-10-26 14:30:00,43.83,43.84,43.78,43.78,411594.0,34.6385,34.6464,34.599,34.599,411594.0
2017-10-26 15:00:00,43.79,43.79,43.76,43.77,313253.0,34.6069,34.6069,34.5832,34.5911,313253.0
2017-10-26 15:30:00,43.77,43.77,43.72,43.72,1040020.0,34.5911,34.5911,34.5516,34.5516,1040020.0
2017-10-27 09:30:00,43.73,43.73,43.64,43.69,359356.0,34.5595,34.5595,34.4883,34.5279,359356.0
2017-10-27 10:00:00,43.69,43.82,43.67,43.75,752420.0,34.5279,34.6306,34.5121,34.5753,752420.0
2017-10-27 10:30:00,43.75,43.82,43.75,43.76,427358.0,34.5753,34.6306,34.5753,34.5832,427358.0
2017-10-27 11:00:00,43.76,43.82,43.75,43.82,224205.0,34.5832,34.6306,34.5753,34.6306,224205.0
2017-10-27 11:30:00,43.81,43.82,43.78,43.8,223064.0,34.6227,34.6306,34.599,34.6148,223064.0
2017-10-27 12:00:00,43.8,43.82,43.79,43.81,374420.0,34.6148,34.6306,34.6069,34.6227,374420.0
2017-10-27 12:30:00,43.8,43.82,43.79,43.81,526058.0,34.6148,34.6306,34.6069,34.6227,526058.0
2017-10-27 13:00:00,43.81,43.82,43.79,43.79,441557.0,34.6227,34.6306,34.6069,34.6069,441557.0
2017-10-27 13:30:00,43.79,43.82,43.79,43.81,348186.0,34.6069,34.6306,34.6069,34.6227,348186.0
2017-10-27 14:00:00,43.81,43.86,43.8,43.84,346257.0,34.6227,34.6622,34.6148,34.6464,346257.0
2017-10-27 14:30:00,43.84,43.85,43.82,43.85,371756.0,34.6464,34.6543,34.6306,34.6543,371756.0
2017-10-27 15:00:00,43.84,43.89,43.84,43.88,305594.0,34.6464,34.6859,34.6464,34.678,305594.0
2017-10-27 15:30:00,43.88,43.89,43.85,43.87,736180.0,34.678,34.6859,34.6543,34.6701,736180.0
2017-10-30 09:30:00,43.9,43.95,43.88,43.93,1557431.0,34.6938,34.7333,34.678,34.7175,1557431.0
2017-10-30 10:00:00,43.94,43.95,43.92,43.93,422502.0,34.7254,34.7333,34.7096,34.7175,422502.0
2017-10-30 10:30:00,43.92,43.95,43.92,43.94,685310.0,34.7096,34.7333,34.7096,34.7254,685310.0
2017-10-30 11:00:00,43.94,43.96,43.92,43.94,534762.0,34.7254,34.7412,34.7096,34.7254,534762.0
2017-10-30 11:30:00,43.94,43.96,43.9,43.96,412875.0,34.7254,34.7412,34.6938,34.7412,412875.0
2017-10-30 12:00:00,43.95,43.96,43.91,43.95,341075.0,34.7333,34.7412,34.7017,34.7333,341075.0
2017-10-30 12:30:00,43.95,43.98,43.94,43.97,235500.0,34.7333,34.757,34.7254,34.7491,235500.0
2017-10-30 13:00:00,43.97,43.98,43.95,43.96,295429.0,34.7491,34.757,34.7333,34.7412,295429.0
2017-10-30 13:30:00,43.96,43.97,43.93,43.93,210154.0,34.7412,34.7491,34.7175,34.7175,210154.0
2017-10-30 14:00:00,43.94,43.97,43.93,43.96,314952.0,34.7254,34.7491,34.7175,34.7412,314952.0
2017-10-30 14:30:00,43.95,43.97,43.94,43.97,375174.0,34.7333,34.7491,34.7254,34.7491,375174.0
2017-10-30 15:00:00,43.97,43.97,43.93,43.94,496458.0,34.7491,34.7491,34.7175,34.7254,496458.0
2017-10-30 15:30:00,43.95,43.99,43.94,43.98,596559.0,34.7333,34.7649,34.7254,34.757,596559.0
2017-10-31 09:30:00,44.12,44.12,44.07,44.08,1856882.0,34.8677,34.8677,34.8282,34.8361,1856882.0
2017-10-31 10:00:00,44.08,44.1,44.05,44.08,417021.0,34.8361,34.8519,34.8124,34.8361,417021.0
2017-10-31 10:30:00,44.09,44.11,44.08,44.1,189652.0,34.844,34.8598,34.8361,34.8519,189652.0
2017-10-31 11:00:00,44.1,44.14,44.09,44.14,458302.0,34.8519,34.8835,34.844,34.8835,458302.0
2017-10-31 11:30:00,44.14,44.16,44.13,44.14,390892.0,34.8835,34.8993,34.8756,34.8835,390892.0
2017-10-31 12:00:00,44.15,44.18,44.14,44.16,279700.0,34.8914,34.9151,34.8835,34.8993,279700.0
2017-10-31 12:30:00,44.16,44.21,44.16,44.21,361944.0,34.8993,34.9388,34.8993,34.9388,361944.0
2017-10-31 13:00:00,44.2,44.21,44.17,44.18,265194.0,34.9309,34.9388,34.9072,34.9151,265194.0
2017-10-31 13:30:00,44.18,44.2,44.17,44.2,184452.0,34.9151,34.9309,34.9072,34.9309,184452.0
2017-10-31 14:00:00,44.2,44.21,44.19,44.21,471676.0,34.9309,34.9388,34.923,34.9388,471676.0
2017-10-31 14:30:00,44.21,44.21,44.2,44.2,391339.0,34.9388,34.9388,34.9309,34.9309,391339.0
2017-10-31 15:00:00,44.21,44.22,44.19,44.21,741589.0,34.9388,34.9467,34.923,34.9388,741589.0
2017-10-31 15:30:00,44.21,44.21,44.16,44.18,997192.0,34.9388,34.9388,34.8993,34.9151,997192.0
2017-11-01 09:30:00,44.4,44.43,44.37,44.43,316433.0,35.089,35.1127,35.0653,35.1127,316433.0
2017-11-01 10:00:00,44.43,44.48,44.42,44.46,390191.0,35.1127,35.1522,35.1048,35.1364,390191.0
2017-11-01 10:30:00,44.45,44.46,44.41,44.42,398251.0,35.1285,35.1364,35.0969,35.1048,398251.0
2017-11-01 11:00:00,44.42,44.44,44.39,44.39,241926.0,35.1048,35.1206,35.0811,35.0811,241926.0
2017-11-01 11:30:00,44.4,44.4,44.33,44.34,273540.0,35.089,35.089,35.0336,35.0416,273540.0
2017-11-01 12:00:00,44.34,44.36,44.33,44.36,274236.0,35.0416,35.0574,35.0336,35.0574,274236.0
2017-11-01 12:30:00,44.35,44.36,44.31,44.34,233128.0,35.0495,35.0574,35.0178,35.0416,233128.0
2017-11-01 13:00:00,44.34,44.35,44.3,44.34,164588.0,35.0416,35.0495,35.0099,35.0416,164588.0
2017-11-01 13:30:00,44.33,44.35,44.31,44.32,436987.0,35.0336,35.0495,35.0178,35.0257,436987.0
2017-11-01 14:00:00,44.34,44.39,44.29,44.29,360943.0,35.0416,35.0811,35.002,35.002,360943.0
2017-11-01 14:30:00,44.3,44.35,44.29,44.32,254543.0,35.0099,35.0495,35.002,35.0257,254543.0
2017-11-01 15:00:00,44.31,44.34,44.3,44.34,415172.0,35.0178,35.0416,35.0099,35.0416,415172.0
2017-11-01 15:30:00,44.34,44.35,44.28,44.29,1564900.0,35.0416,35.0495,34.9941,35.002,1564900.0
2017-11-02 09:30:00,44.27,44.29,44.25,44.28,502671.0,34.9862,35.002,34.9704,34.9941,502671.0
2017-11-02 10:00:00,44.27,44.3,44.24,44.27,1198102.0,34.9862,35.0099,34.9625,34.9862,1198102.0
2017-11-02 10:30:00,44.27,44.33,44.26,44.3,10817762.0,34.9862,35.0336,34.9783,35.0099,10817762.0
2017-11-02 11:00:00,44.3,44.33,44.27,44.28,2101914.0,35.0099,35.0336,34.9862,34.9941,2101914.0
2017-11-02 11:30:00,44.28,44.32,44.26,44.31,386201.0,34.9941,35.0257,34.9783,35.0178,386201.0
2017-11-02 12:00:00,44.31,44.33,44.3,44.32,604897.0,35.0178,35.0336,35.0099,35.0257,604897.0
2017-11-02 12:30:00,44.31,44.33,44.3,44.32,266383.0,35.0178,35.0336,35.0099,35.0257,266383.0
2017-11-02 13:00:00,44.33,44.34,44.31,44.31,321127.0,35.0336,35.0416,35.0178,35.0178,321127.0
2017-11-02 13:30:00,44.32,44.32,44.3,44.32,247358.0,35.0257,35.0257,35.0099,35.0257,247358.0
2017-11-02 14:00:00,44.32,44.34,44.31,44.34,1773066.0,35.0257,35.0416,35.0178,35.0416,1773066.0
2017-11-02 14:30:00,44.34,44.34,44.32,44.33,1185997.0,35.0416,35.0416,35.0257,35.0336,1185997.0
2017-11-02 15:00:00,44.33,44.37,44.32,44.37,548105.0,35.0336,35.0653,35.0257,35.0653,548105.0
2017-11-02 15:30:00,44.36,44.4,44.36,44.38,1719818.0,35.0574,35.089,35.0574,35.0732,1719818.0
2017-11-03 09:30:00,44.37,44.37,44.29,44.33,870370.0,35.0653,35.0653,35.002,35.0336,870370.0
2017-11-03 10:00:00,44.33,44.33,44.27,44.27,880870.0,35.0336,35.0336,34.9862,34.9862,880870.0
2017-11-03 10:30:00,44.27,44.28,44.2,44.23,601057.0,34.9862,34.9941,34.9309,34.9546,601057.0
2017-11-03 11:00:00,44.23,44.27,44.22,44.25,826844.0,34.9546,34.9862,34.9467,34.9704,826844.0
2017-11-03 11:30:00,44.26,44.29,44.23,44.28,249830.0,34.9783,35.002,34.9546,34.9941,249830.0
2017-11-03 12:00:00,44.27,44.31,44.27,44.3,253027.0,34.9862,35.0178,34.9862,35.0099,253027.0
2017-11-03 12:30:00,44.3,44.31,44.28,44.29,234961.0,35.0099,35.0178,34.9941,35.002,234961.0
2017-11-03 13:00:00,44.29,44.32,44.28,44.3,157318.0,35.002,35.0257,34.9941,35.0099,157318.0
2017-11-03 13:30:00,44.31,44.32,44.3,44.3,203788.0,35.0178,35.0257,35.0099,35.0099,203788.0
2017-11-03 14:00:00,44.3,44.33,44.3,44.33,226639.0,35.0099,35.0336,35.0099,35.0336,226639.0
2017-11-03 14:30:00,44.33,44.34,44.3,44.33,494820.0,35.0336,35.0416,35.0099,35.0336,494820.0
2017-11-03 15:00:00,44.33,44.34,44.32,44.33,431723.0,35.0336,35.0416,35.0257,35.0336,431723.0
2017-11-03 15:30:00,44.33,44.35,44.31,44.34,1600668.0,35.0336,35.0495,35.0178,35.0416,1600668.0
2017-11-06 09:30:00,44.26,44.31,44.25,44.31,545202.0,34.9783,35.0178,34.9704,35.0178,545202.0
2017-11-06 10:00:00,44.31,44.32,44.28,44.32,410196.0,35.0178,35.0257,34.9941,35.0257,410196.0
2017-11-06 10:30:00,44.32,44.33,44.3,44.31,267533.0,35.0257,35.0336,35.0099,35.0178,267533.0
2017-11-06 11:00:00,44.31,44.33,44.3,44.32,271286.0,35.0178,35.0336,35.0099,35.0257,271286.0
2017-11-06 11:30:00,44.33,44.35,44.31,44.34,380495.0,35.0336,35.0495,35.0178,35.0416,380495.0
2017-11-06 12:00:00,44.34,44.38,44.33,44.35,414810.0,35.0416,35.0732,35.0336,35.0495,414810.0
2017-11-06 12:30:00,44.36,44.4,44.35,44.39,351868.0,35.0574,35.089,35.0495,35.0811,351868.0
2017-11-06 13:00:00,44.38,44.41,44.38,44.38,154897.0,35.0732,35.0969,35.0732,35.0732,154897.0
2017-11-06 13:30:00,44.39,44.41,44.38,44.41,205233.0,35.0811,35.0969,35.0732,35.0969,205233.0
2017-11-06 14:00:00,44.4,44.42,44.39,44.4,244879.0,35.089,35.1048,35.0811,35.089,244879.0
2017-11-06 14:30:00,44.41,44.43,44.4,44.42,290305.0,35.0969,35.1127,35.089,35.1048,290305.0
2017-11-06 15:00:00,44.43,44.44,44.42,44.43,453321.0,35.1127,35.1206,35.1048,35.1127,453321.0
2017-11-06 15:30:00,44.44,44.45,44.42,44.44,1547437.0,35.1206,35.1285,35.1048,35.1206,1547437.0
2017-11-07 09:30:00,44.35,44.39,44.34,44.34,560647.0,35.0495,35.0811,35.0416,35.0416,560647.0
2017-11-07 10:00:00,44.34,44.35,44.27,44.29,490841.0,35.0416,35.0495,34.9862,35.002,490841.0
2017-11-07 10:30:00,44.29,44.3,44.2,44.24,425668.0,35.002,35.0099,34.9309,34.9625,425668.0
2017-11-07 11:00:00,44.25,44.27,44.21,44.22,282488.0,34.9704,34.9862,34.9388,34.9467,282488.0
2017-11-07 11:30:00,44.22,44.23,44.16,44.16,368873.0,34.9467,34.9546,34.8993,34.8993,368873.0
2017-11-07 12:00:00,44.17,44.23,44.15,44.23,261026.0,34.9072,34.9546,34.8914,34.9546,261026.0
2017-11-07 12:30:00,44.23,44.26,44.22,44.24,216160.0,34.9546,34.9783,34.9467,34.9625,216160.0
2017-11-07 13:00:00,44.25,44.26,44.24,44.26,246047.0,34.9704,34.9783,34.9625,34.9783,246047.0
2017-11-07 13:30:00,44.26,44.27,44.23,44.24,297478.0,34.9783,34.9862,34.9546,34.9625,297478.0
2017-11-07 14:00:00,44.23,44.26,44.23,44.26,234153.0,34.9546,34.9783,34.9546,34.9783,234153.0
2017-11-07 14:30:00,44.25,44.27,44.25,44.26,405033.0,34.9704,34.9862,34.9704,34.9783,405033.0
2017-11-07 15:00:00,44.26,44.29,44.25,44.26,420751.0,34.9783,35.002,34.9704,34.9783,420751.0
2017-11-07 15:30:00,44.26,44.28,44.24,44.27,1781616.0,34.9783,34.9941,34.9625,34.9862,1781616.0
2017-11-08 09:30:00,44.37,44.37,44.31,44.35,402550.0,35.0653,35.0653,35.0178,35.0495,402550.0
2017-11-08 10:00:00,44.34,44.4,44.34,44.37,294118.0,35.0416,35.089,35.0416,35.0653,294118.0
2017-11-08 10:30:00,44.37,44.39,44.35,44.37,210399.0,35.0653,35.0811,35.0495,35.0653,210399.0
2017-11-08 11:00:00,44.36,44.4,44.35,44.4,249653.0,35.0574,35.089,35.0495,35.089,249653.0
2017-11-08 11:30:00,44.39,44.41,44.38,44.41,205022.0,35.0811,35.0969,35.0732,35.0969,205022.0
2017-11-08 12:00:00,44.41,44.43,44.4,44.43,166999.0,35.0969,35.1127,35.089,35.1127,166999.0
2017-11-08 12:30:00,44.43,44.44,44.41,44.42,185100.0,35.1127,35.1206,35.0969,35.1048,185100.0
2017-11-08 13:00:00,44.43,44.44,44.42,44.43,204064.0,35.1127,35.1206,35.1048,35.1127,204064.0
2017-11-08 13:30:00,44.44,44.46,44.43,44.45,204653.0,35.1206,35.1364,35.1127,35.1285,204653.0
2017-11-08 14:00:00,44.45,44.46,44.43,44.45,481537.0,35.1285,35.1364,35.1127,35.1285,481537.0
2017-11-08 14:30:00,44.45,44.47,44.44,44.47,376956.0,35.1285,35.1443,35.1206,35.1443,376956.0
2017-11-08 15:00:00,44.47,44.48,44.46,44.47,425122.0,35.1443,35.1522,35.1364,35.1443,425122.0
2017-11-08 15:30:00,44.47,44.47,44.42,44.43,621498.0,35.1443,35.1443,35.1048,35.1127,621498.0
2017-11-09 09:30:00,44.06,44.06,43.97,44.02,1069531.0,34.8203,34.8203,34.7491,34.7887,1069531.0
2017-11-09 10:00:00,44.02,44.12,44.02,44.1,1070865.0,34.7887,34.8677,34.7887,34.8519,1070865.0
2017-11-09 10:30:00,44.1,44.11,44.03,44.08,1070154.0,34.8519,34.8598,34.7966,34.8361,1070154.0
2017-11-09 11:00:00,44.08,44.09,44.0,44.08,1107639.0,34.8361,34.844,34.7729,34.8361,1107639.0
2017-11-09 11:30:00,44.08,44.09,43.98,44.01,1109442.0,34.8361,34.844,34.757,34.7808,1109442.0
2017-11-09 12:00:00,44.01,44.01,43.89,43.9,1144101.0,34.7808,34.7808,34.6859,34.6938,1144101.0
2017-11-09 12:30:00,43.9,43.97,43.88,43.96,677709.0,34.6938,34.7491,34.678,34.7412,677709.0
2017-11-09 13:00:00,43.96,44.03,43.92,44.03,466867.0,34.7412,34.7966,34.7096,34.7966,466867.0
2017-11-09 13:30:00,44.03,44.06,44.02,44.04,215552.0,34.7966,34.8203,34.7887,34.8045,215552.0
2017-11-09 14:00:00,44.04,44.09,44.03,44.08,279362.0,34.8045,34.844,34.7966,34.8361,279362.0
2017-11-09 14:30:00,44.08,44.1,44.06,44.08,331977.0,34.8361,34.8519,34.8203,34.8361,331977.0
2017-11-09 15:00:00,44.08,44.13,44.07,44.13,336895.0,34.8361,34.8756,34.8282,34.8756,336895.0
2017-11-09 15:30:00,44.13,44.17,44.12,44.15,530715.0,34.8756,34.9072,34.8677,34.8914,530715.0
2017-11-10 09:30:00,44.07,44.07,44.02,44.05,325067.0,34.8282,34.8282,34.7887,34.8124,325067.0
2017-11-10 10:00:00,44.05,44.09,44.03,44.06,413627.0,34.8124,34.844,34.7966,34.8203,413627.0
2017-11-10 10:30:00,44.06,44.07,43.99,44.01,360295.0,34.8203,34.8282,34.7649,34.7808,360295.0
2017-11-10 11:00:00,44.02,44.02,43.95,43.98,764799.0,34.7887,34.7887,34.7333,34.757,764799.0
2017-11-10 11:30:00,43.99,44.01,43.96,44.01,298431.0,34.7649,34.7808,34.7412,34.7808,298431.0
2017-11-10 12:00:00,44.01,44.01,43.98,43.99,348875.0,34.7808,34.7808,34.757,34.7649,348875.0
2017-11-10 12:30:00,43.98,43.99,43.96,43.96,239958.0,34.757,34.7649,34.7412,34.7412,239958.0
2017-11-10 13:00:00,43.96,44.0,43.95,43.99,277118.0,34.7412,34.7729,34.7333,34.7649,277118.0
2017-11-10 13:30:00,43.99,44.0,43.97,43.99,331069.0,34.7649,34.7729,34.7491,34.7649,331069.0
2017-11-10 14:00:00,43.99,44.03,43.99,44.02,691700.0,34.7649,34.7966,34.7649,34.7887,691700.0
2017-11-10 14:30:00,44.03,44.06,44.02,44.06,205581.0,34.7966,34.8203,34.7887,34.8203,205581.0
2017-11-10 15:00:00,44.06,44.07,44.04,44.05,243842.0,34.8203,34.8282,34.8045,34.8124,243842.0
2017-11-10 15:30:00,44.05,44.06,44.02,44.04,416499.0,34.8124,34.8203,34.7887,34.8045,416499.0
2017-11-13 09:30:00,43.64,43.75,43.58,43.75,457522.0,34.4883,34.5753,34.4409,34.5753,457522.0
2017-11-13 10:00:00,43.75,43.85,43.75,43.84,434549.0,34.5753,34.6543,34.5753,34.6464,434549.0
2017-11-13 10:30:00,43.84,43.84,43.75,43.8,304949.0,34.6464,34.6464,34.5753,34.6148,304949.0
2017-11-13 11:00:00,43.79,43.84,43.78,43.81,438436.0,34.6069,34.6464,34.599,34.6227,438436.0
2017-11-13 11:30:00,43.81,43.82,43.76,43.78,957677.0,34.6227,34.6306,34.5832,34.599,957677.0
2017-11-13 12:00:00,43.78,43.82,43.78,43.8,267077.0,34.599,34.6306,34.599,34.6148,267077.0
2017-11-13 12:30:00,43.8,43.82,43.8,43.82,167016.0,34.6148,34.6306,34.6148,34.6306,167016.0
2017-11-13 13:00:00,43.82,43.82,43.79,43.82,192133.0,34.6306,34.6306,34.6069,34.6306,192133.0
2017-11-13 13:30:00,43.81,43.84,43.81,43.83,212139.0,34.6227,34.6464,34.6227,34.6385,212139.0
2017-11-13 14:00:00,43.84,43.85,43.82,43.84,249453.0,34.6464,34.6543,34.6306,34.6464,249453.0
2017-11-13 14:30:00,43.84,43.85,43.83,43.85,425236.0,34.6464,34.6543,34.6385,34.6543,425236.0
2017-11-13 15:00:00,43.84,43.88,43.84,43.88,770300.0,34.6464,34.678,34.6464,34.678,770300.0
2017-11-13 15:30:00,43.87,43.88,43.84,43.87,1104541.0,34.6701,34.678,34.6464,34.6701,1104541.0
2017-11-14 09:30:00,43.8,43.81,43.76,43.77,1386935.0,34.6148,34.6227,34.5832,34.5911,1386935.0
2017-11-14 10:00:00,43.77,43.77,43.68,43.71,1227317.0,34.5911,34.5911,34.52,34.5437,1227317.0
2017-11-14 10:30:00,43.71,43.81,43.68,43.77,1433602.0,34.5437,34.6227,34.52,34.5911,1433602.0
2017-11-14 11:00:00,43.77,43.81,43.75,43.79,1476887.0,34.5911,34.6227,34.5753,34.6069,1476887.0
2017-11-14 11:30:00,43.79,43.8,43.76,43.8,1089513.0,34.6069,34.6148,34.5832,34.6148,1089513.0
2017-11-14 12:00:00,43.8,43.82,43.79,43.8,1214495.0,34.6148,34.6306,34.6069,34.6148,1214495.0
2017-11-14 12:30:00,43.8,43.83,43.75,43.79,932549.0,34.6148,34.6385,34.5753,34.6069,932549.0
2017-11-14 13:00:00,43.78,43.84,43.77,43.83,286671.0,34.599,34.6464,34.5911,34.6385,286671.0
2017-11-14 13:30:00,43.82,43.85,43.81,43.83,354350.0,34.6306,34.6543,34.6227,34.6385,354350.0
2017-11-14 14:00:00,43.82,43.84,43.81,43.83,344760.0,34.6306,34.6464,34.6227,34.6385,344760.0
2017-11-14 14:30:00,43.83,43.85,43.82,43.84,388529.0,34.6385,34.6543,34.6306,34.6464,388529.0
2017-11-14 15:00:00,43.83,43.85,43.82,43.83,210202.0,34.6385,34.6543,34.6306,34.6385,210202.0
2017-11-14 15:30:00,43.82,43.84,43.79,43.82,969843.0,34.6306,34.6464,34.6069,34.6306,969843.0
2017-11-15 09:30:00,43.48,43.48,43.41,43.46,594669.0,34.3619,34.3619,34.3066,34.3461,594669.0
2017-11-15 10:00:00,43.46,43.54,43.45,43.53,368575.0,34.3461,34.4093,34.3382,34.4014,368575.0
2017-11-15 10:30:00,43.53,43.6,43.51,43.59,429231.0,34.4014,34.4567,34.3856,34.4488,429231.0
2017-11-15 11:00:00,43.6,43.65,43.57,43.63,282888.0,34.4567,34.4962,34.433,34.4804,282888.0
2017-11-15 11:30:00,43.63,43.64,43.58,43.62,402257.0,34.4804,34.4883,34.4409,34.4725,402257.0
2017-11-15 12:00:00,43.62,43.63,43.58,43.61,430526.0,34.4725,34.4804,34.4409,34.4646,430526.0
2017-11-15 12:30:00,43.61,43.65,43.6,43.65,164451.0,34.4646,34.4962,34.4567,34.4962,164451.0
2017-11-15 13:00:00,43.65,43.65,43.6,43.61,202439.0,34.4962,34.4962,34.4567,34.4646,202439.0
2017-11-15 13:30:00,43.61,43.63,43.6,43.61,239948.0,34.4646,34.4804,34.4567,34.4646,239948.0
2017-11-15 14:00:00,43.61,43.63,43.58,43.63,370641.0,34.4646,34.4804,34.4409,34.4804,370641.0
2017-11-15 14:30:00,43.63,43.64,43.62,43.64,245714.0,34.4804,34.4883,34.4725,34.4883,245714.0
2017-11-15 15:00:00,43.63,43.67,43.63,43.63,434460.0,34.4804,34.5121,34.4804,34.4804,434460.0
2017-11-15 15:30:00,43.64,43.66,43.6,43.61,830218.0,34.4883,34.5042,34.4567,34.4646,830218.0
2017-11-16 09:30:00,43.94,43.95,43.89,43.92,359845.0,34.7254,34.7333,34.6859,34.7096,359845.0
2017-11-16 10:00:00,43.92,43.96,43.91,43.92,514803.0,34.7096,34.7412,34.7017,34.7096,514803.0
2017-11-16 10:30:00,43.92,43.98,43.91,43.96,525272.0,34.7096,34.757,34.7017,34.7412,525272.0
2017-11-16 11:00:00,43.96,43.99,43.94,43.95,333512.0,34.7412,34.7649,34.7254,34.7333,333512.0
2017-11-16 11:30:00,43.95,43.97,43.94,43.96,188679.0,34.7333,34.7491,34.7254,34.7412,188679.0
2017-11-16 12:00:00,43.97,43.99,43.96,43.99,192209.0,34.7491,34.7649,34.7412,34.7649,192209.0
2017-11-16 12:30:00,43.98,44.0,43.98,44.0,222652.0,34.757,34.7729,34.757,34.7729,222652.0
2017-11-16 13:00:00,43.99,44.02,43.99,43.99,260554.0,34.7649,34.7887,34.7649,34.7649,260554.0
2017-11-16 13:30:00,43.99,44.04,43.99,44.04,245437.0,34.7649,34.8045,34.7649,34.8045,245437.0
2017-11-16 14:00:00,44.04,44.07,44.03,44.05,430263.0,34.8045,34.8282,34.7966,34.8124,430263.0
2017-11-16 14:30:00,44.05,44.07,44.03,44.04,417637.0,34.8124,34.8282,34.7966,34.8045,417637.0
2017-11-16 15:00:00,44.04,44.05,44.02,44.04,786820.0,34.8045,34.8124,34.7887,34.8045,786820.0
2017-11-16 15:30:00,44.04,44.04,44.01,44.04,436073.0,34.8045,34.8045,34.7808,34.8045,436073.0
2017-11-17 09:30:00,43.89,43.9,43.79,43.85,1325194.0,34.6859,34.6938,34.6069,34.6543,1325194.0
2017-11-17 10:00:00,43.85,43.88,43.83,43.86,1132742.0,34.6543,34.678,34.6385,34.6622,1132742.0
2017-11-17 10:30:00,43.86,43.87,43.82,43.87,1170783.0,34.6622,34.6701,34.6306,34.6701,1170783.0
2017-11-17 11:00:00,43.87,43.87,43.81,43.86,1507720.0,34.6701,34.6701,34.6227,34.6622,1507720.0
2017-11-17 11:30:00,43.86,43.87,43.82,43.84,1214984.0,34.6622,34.6701,34.6306,34.6464,1214984.0
2017-11-17 12:00:00,43.84,43.88,43.82,43.86,905682.0,34.6464,34.678,34.6306,34.6622,905682.0
2017-11-17 12:30:00,43.86,43.89,43.84,43.88,720646.0,34.6622,34.6859,34.6464,34.678,720646.0
2017-11-17 13:00:00,43.89,43.9,43.88,43.9,353946.0,34.6859,34.6938,34.678,34.6938,353946.0
2017-11-17 13:30:00,43.9,43.92,43.9,43.91,492191.0,34.6938,34.7096,34.6938,34.7017,492191.0
2017-11-17 14:00:00,43.91,43.92,43.89,43.9,355027.0,34.7017,34.7096,34.6859,34.6938,355027.0
2017-11-17 14:30:00,43.9,43.91,43.88,43.91,457340.0,34.6938,34.7017,34.678,34.7017,457340.0
2017-11-17 15:00:00,43.91,43.92,43.9,43.91,435475.0,34.7017,34.7096,34.6938,34.7017,435475.0
2017-11-17 15:30:00,43.92,43.93,43.86,43.87,558166.0,34.7096,34.7175,34.6622,34.6701,558166.0
2017-11-20 09:30:00,43.99,44.02,43.95,44.02,431948.0,34.7649,34.7887,34.7333,34.7887,431948.0
2017-11-20 10:00:00,44.02,44.02,43.98,43.98,482290.0,34.7887,34.7887,34.757,34.757,482290.0
2017-11-20 10:30:00,43.98,44.06,43.97,44.05,361345.0,34.757,34.8203,34.7491,34.8124,361345.0
2017-11-20 11:00:00,44.05,44.06,44.03,44.04,266149.0,34.8124,34.8203,34.7966,34.8045,266149.0
2017-11-20 11:30:00,44.04,44.04,43.99,44.02,497918.0,34.8045,34.8045,34.7649,34.7887,497918.0
2017-11-20 12:00:00,44.02,44.02,43.97,43.99,214968.0,34.7887,34.7887,34.7491,34.7649,214968.0
2017-11-20 12:30:00,43.99,44.01,43.98,44.0,141176.0,34.7649,34.7808,34.757,34.7729,141176.0
2017-11-20 13:00:00,44.01,44.02,44.0,44.02,189254.0,34.7808,34.7887,34.7729,34.7887,189254.0
2017-11-20 13:30:00,44.02,44.02,43.99,44.01,281933.0,34.7887,34.7887,34.7649,34.7808,281933.0
2017-11-20 14:00:00,44.01,44.01,43.99,44.0,279849.0,34.7808,34.7808,34.7649,34.7729,279849.0
2017-11-20 14:30:00,44.0,44.01,43.98,44.0,303188.0,34.7729,34.7808,34.757,34.7729,303188.0
2017-11-20 15:00:00,44.0,44.01,43.97,43.99,357410.0,34.7729,34.7808,34.7491,34.7649,357410.0
2017-11-20 15:30:00,43.98,43.99,43.95,43.95,438114.0,34.757,34.7649,34.7333,34.7333,438114.0
2017-11-21 09:30:00,44.25,44.35,44.24,44.34,629138.0,34.9704,35.0495,34.9625,35.0416,629138.0
2017-11-21 10:00:00,44.35,44.36,44.32,44.34,771890.0,35.0495,35.0574,35.0257,35.0416,771890.0
2017-11-21 10:30:00,44.34,44.35,44.3,44.31,947580.0,35.0416,35.0495,35.0099,35.0178,947580.0
2017-11-21 11:00:00,44.31,44.32,44.28,44.3,585452.0,35.0178,35.0257,34.9941,35.0099,585452.0
2017-11-21 11:30:00,44.29,44.32,44.28,44.29,193348.0,35.002,35.0257,34.9941,35.002,193348.0
2017-11-21 12:00:00,44.3,44.31,44.29,44.3,400345.0,35.0099,35.0178,35.002,35.0099,400345.0
2017-11-21 12:30:00,44.3,44.31,44.28,44.3,285936.0,35.0099,35.0178,34.9941,35.0099,285936.0
2017-11-21 13:00:00,44.3,44.31,44.29,44.3,153993.0,35.0099,35.0178,35.002,35.0099,153993.0
2017-11-21 13:30:00,44.3,44.31,44.29,44.3,240189.0,35.0099,35.0178,35.002,35.0099,240189.0
2017-11-21 14:00:00,44.3,44.32,44.29,44.32,428840.0,35.0099,35.0257,35.002,35.0257,428840.0
2017-11-21 14:30:00,44.32,44.32,44.29,44.3,290991.0,35.0257,35.0257,35.002,35.0099,290991.0
2017-11-21 15:00:00,44.3,44.31,44.28,44.29,356045.0,35.0099,35.0178,34.9941,35.002,356045.0
2017-11-21 15:30:00,44.3,44.3,44.28,44.28,583915.0,35.0099,35.0099,34.9941,34.9941,583915.0
2017-11-22 09:30:00,44.47,44.51,44.47,44.48,743743.0,35.1443,35.1759,35.1443,35.1522,743743.0
2017-11-22 10:00:00,44.49,44.5,44.47,44.5,411410.0,35.1601,35.168,35.1443,35.168,411410.0
2017-11-22 10:30:00,44.49,44.49,44.42,44.45,356142.0,35.1601,35.1601,35.1048,35.1285,356142.0
2017-11-22 11:00:00,44.45,44.46,44.34,44.35,216293.0,35.1285,35.1364,35.0416,35.0495,216293.0
2017-11-22 11:30:00,44.35,44.37,44.33,44.34,236187.0,35.0495,35.0653,35.0336,35.0416,236187.0
2017-11-22 12:00:00,44.34,44.34,44.3,44.34,382206.0,35.0416,35.0416,35.0099,35.0416,382206.0
2017-11-22 12:30:00,44.34,44.35,44.31,44.34,862062.0,35.0416,35.0495,35.0178,35.0416,862062.0
2017-11-22 13:00:00,44.34,44.35,44.3,44.34,388126.0,35.0416,35.0495,35.0099,35.0416,388126.0
2017-11-22 13:30:00,44.33,44.35,44.32,44.34,295881.0,35.0336,35.0495,35.0257,35.0416,295881.0
2017-11-22 14:00:00,44.35,44.41,44.34,44.41,483252.0,35.0495,35.0969,35.0416,35.0969,483252.0
2017-11-22 14:30:00,44.41,44.46,44.4,44.46,378246.0,35.0969,35.1364,35.089,35.1364,378246.0
2017-11-22 15:00:00,44.46,44.46,44.43,44.44,508525.0,35.1364,35.1364,35.1127,35.1206,508525.0
2017-11-22 15:30:00,44.44,44.46,44.43,44.44,517252.0,35.1206,35.1364,35.1127,35.1206,517252.0
2017-11-24 09:30:00,44.76,44.79,44.74,44.78,319952.0,35.3735,35.3972,35.3577,35.3893,319952.0
2017-11-24 10:00:00,44.77,44.77,44.71,44.72,362733.0,35.3814,35.3814,35.334,35.3419,362733.0
2017-11-24 10:30:00,44.73,44.76,44.71,44.76,315224.0,35.3498,35.3735,35.334,35.3735,315224.0
2017-11-24 11:00:00,44.76,44.79,44.75,44.77,263535.0,35.3735,35.3972,35.3656,35.3814,263535.0
2017-11-24 11:30:00,44.76,44.78,44.75,44.75,432037.0,35.3735,35.3893,35.3656,35.3656,432037.0
2017-11-24 12:00:00,44.76,44.77,44.75,44.76,209024.0,35.3735,35.3814,35.3656,35.3735,209024.0
2017-11-24 12:30:00,44.76,44.76,44.73,44.74,530785.0,35.3735,35.3735,35.3498,35.3577,530785.0
2017-11-27 09:30:00,44.67,44.67,44.62,44.64,402604.0,35.3023,35.3023,35.2628,35.2786,402604.0
2017-11-27 10:00:00,44.63,44.63,44.58,44.6,571479.0,35.2707,35.2707,35.2312,35.247,571479.0
2017-11-27 10:30:00,44.59,44.61,44.58,44.6,283326.0,35.2391,35.2549,35.2312,35.247,283326.0
2017-11-27 11:00:00,44.6,44.62,44.49,44.5,264531.0,35.247,35.2628,35.1601,35.168,264531.0
2017-11-27 11:30:00,44.5,44.52,44.47,44.49,472867.0,35.168,35.1838,35.1443,35.1601,472867.0
2017-11-27 12:00:00,44.49,44.51,44.47,44.49,235840.0,35.1601,35.1759,35.1443,35.1601,235840.0
2017-11-27 12:30:00,44.48,44.49,44.45,44.48,1091050.0,35.1522,35.1601,35.1285,35.1522,1091050.0
2017-11-27 13:00:00,44.49,44.5,44.48,44.5,245531.0,35.1601,35.168,35.1522,35.168,245531.0
2017-11-27 13:30:00,44.49,44.5,44.48,44.5,185287.0,35.1601,35.168,35.1522,35.168,185287.0
2017-11-27 14:00:00,44.49,44.5,44.47,44.47,286901.0,35.1601,35.168,35.1443,35.1443,286901.0
2017-11-27 14:30:00,44.48,44.49,44.47,44.49,362709.0,35.1522,35.1601,35.1443,35.1601,362709.0
2017-11-27 15:00:00,44.48,44.49,44.47,44.48,363988.0,35.1522,35.1601,35.1443,35.1522,363988.0
2017-11-27 15:30:00,44.48,44.48,44.43,44.43,746026.0,35.1522,35.1522,35.1127,35.1127,746026.0
2017-11-28 09:30:00,44.58,44.6,44.49,44.5,949617.0,35.2312,35.247,35.1601,35.168,949617.0
2017-11-28 10:00:00,44.5,44.54,44.49,44.53,601393.0,35.168,35.1996,35.1601,35.1917,601393.0
2017-11-28 10:30:00,44.53,44.58,44.51,44.52,291731.0,35.1917,35.2312,35.1759,35.1838,291731.0
2017-11-28 11:00:00,44.52,44.54,44.5,44.54,389415.0,35.1838,35.1996,35.168,35.1996,389415.0
2017-11-28 11:30:00,44.53,44.59,44.53,44.58,426541.0,35.1917,35.2391,35.1917,35.2312,426541.0
2017-11-28 12:00:00,44.59,44.65,44.57,44.63,415242.0,35.2391,35.2865,35.2233,35.2707,415242.0
2017-11-28 12:30:00,44.64,44.65,44.61,44.65,430767.0,35.2786,35.2865,35.2549,35.2865,430767.0
2017-11-28 13:00:00,44.65,44.68,44.6,44.62,1107741.0,35.2865,35.3103,35.247,35.2628,1107741.0
2017-11-28 13:30:00,44.62,44.64,44.55,44.57,896604.0,35.2628,35.2786,35.2075,35.2233,896604.0
2017-11-28 14:00:00,44.57,44.6,44.54,44.6,545899.0,35.2233,35.247,35.1996,35.247,545899.0
2017-11-28 14:30:00,44.59,44.64,44.59,44.63,617831.0,35.2391,35.2786,35.2391,35.2707,617831.0
2017-11-28 15:00:00,44.63,44.68,44.61,44.65,338174.0,35.2707,35.3103,35.2549,35.2865,338174.0
2017-11-28 15:30:00,44.65,44.66,44.62,44.64,717202.0,35.2865,35.2944,35.2628,35.2786,717202.0
2017-11-29 09:30:00,44.69,44.69,44.64,44.68,522423.0,35.3182,35.3182,35.2786,35.3103,522423.0
2017-11-29 10:00:00,44.68,44.7,44.6,44.61,611901.0,35.3103,35.3261,35.247,35.2549,611901.0
2017-11-29 10:30:00,44.61,44.63,44.56,44.58,439454.0,35.2549,35.2707,35.2154,35.2312,439454.0
2017-11-29 11:00:00,44.58,44.61,44.47,44.53,377629.0,35.2312,35.2549,35.1443,35.1917,377629.0
2017-11-29 11:30:00,44.53,44.53,44.43,44.44,420118.0,35.1917,35.1917,35.1127,35.1206,420118.0
2017-11-29 12:00:00,44.43,44.48,44.4,44.46,347343.0,35.1127,35.1522,35.089,35.1364,347343.0
2017-11-29 12:30:00,44.46,44.5,44.44,44.47,302871.0,35.1364,35.168,35.1206,35.1443,302871.0
2017-11-29 13:00:00,44.47,44.5,44.45,44.48,430184.0,35.1443,35.168,35.1285,35.1522,430184.0
2017-11-29 13:30:00,44.48,44.5,44.45,44.45,285985.0,35.1522,35.168,35.1285,35.1285,285985.0
2017-11-29 14:00:00,44.46,44.52,44.46,44.5,617922.0,35.1364,35.1838,35.1364,35.168,617922.0
2017-11-29 14:30:00,44.5,44.52,44.49,44.5,379661.0,35.168,35.1838,35.1601,35.168,379661.0
2017-11-29 15:00:00,44.5,44.51,44.47,44.47,396051.0,35.168,35.1759,35.1443,35.1443,396051.0
2017-11-29 15:30:00,44.48,44.49,44.45,44.47,695823.0,35.1522,35.1601,35.1285,35.1443,695823.0
2017-11-30 09:30:00,44.64,44.65,44.58,44.63,394797.0,35.2786,35.2865,35.2312,35.2707,394797.0
2017-11-30 10:00:00,44.62,44.7,44.61,44.69,605683.0,35.2628,35.3261,35.2549,35.3182,605683.0
2017-11-30 10:30:00,44.69,44.69,44.61,44.68,614440.0,35.3182,35.3182,35.2549,35.3103,614440.0
2017-11-30 11:00:00,44.68,44.69,44.54,44.55,731935.0,35.3103,35.3182,35.1996,35.2075,731935.0
2017-11-30 11:30:00,44.55,44.57,44.5,44.54,717422.0,35.2075,35.2233,35.168,35.1996,717422.0
2017-11-30 12:00:00,44.54,44.6,44.53,44.58,358552.0,35.1996,35.247,35.1917,35.2312,358552.0
2017-11-30 12:30:00,44.58,44.62,44.56,44.59,731856.0,35.2312,35.2628,35.2154,35.2391,731856.0
2017-11-30 13:00:00,44.59,44.61,44.57,44.59,469961.0,35.2391,35.2549,35.2233,35.2391,469961.0
2017-11-30 13:30:00,44.6,44.6,44.53,44.57,429770.0,35.247,35.247,35.1917,35.2233,429770.0
2017-11-30 14:00:00,44.56,44.6,44.54,44.59,745983.0,35.2154,35.247,35.1996,35.2391,745983.0
2017-11-30 14:30:00,44.59,44.6,44.53,44.55,474206.0,35.2391,35.247,35.1917,35.2075,474206.0
2017-11-30 15:00:00,44.55,44.56,44.52,44.53,324765.0,35.2075,35.2154,35.1838,35.1917,324765.0
2017-11-30 15:30:00,44.53,44.55,44.49,44.53,1951331.0,35.1917,35.2075,35.1601,35.1917,1951331.0
2017-12-01 09:30:00,44.42,44.43,44.35,44.39,531285.0,35.1048,35.1127,35.0495,35.0811,531285.0
2017-12-01 10:00:00,44.39,44.48,44.37,44.48,686364.0,35.0811,35.1522,35.0653,35.1522,686364.0
2017-12-01 10:30:00,44.47,44.52,44.46,44.49,367966.0,35.1443,35.1838,35.1364,35.1601,367966.0
2017-12-01 11:00:00,44.49,44.5,44.3,44.35,2012761.0,35.1601,35.168,35.0099,35.0495,2012761.0
2017-12-01 11:30:00,44.35,44.38,44.2,44.37,1463038.0,35.0495,35.0732,34.9309,35.0653,1463038.0
2017-12-01 12:00:00,44.37,44.47,44.34,44.4,767368.0,35.0653,35.1443,35.0416,35.089,767368.0
2017-12-01 12:30:00,44.4,44.46,44.37,44.45,374950.0,35.089,35.1364,35.0653,35.1285,374950.0
2017-12-01 13:00:00,44.45,44.46,44.42,44.44,504674.0,35.1285,35.1364,35.1048,35.1206,504674.0
2017-12-01 13:30:00,44.44,44.46,44.41,44.44,393503.0,35.1206,35.1364,35.0969,35.1206,393503.0
2017-12-01 14:00:00,44.43,44.46,44.41,44.45,325290.0,35.1127,35.1364,35.0969,35.1285,325290.0
2017-12-01 14:30:00,44.45,44.47,44.43,44.45,384630.0,35.1285,35.1443,35.1127,35.1285,384630.0
2017-12-01 15:00:00,44.45,44.47,44.41,44.47,499950.0,35.1285,35.1443,35.0969,35.1443,499950.0
2017-12-01 15:30:00,44.47,44.51,44.42,44.43,2437384.0,35.1443,35.1759,35.1048,35.1127,2437384.0
2017-12-04 09:30:00,44.54,44.59,44.47,44.48,632785.0,35.1996,35.2391,35.1443,35.1522,632785.0
2017-12-04 10:00:00,44.48,44.5,44.43,44.45,670721.0,35.1522,35.168,35.1127,35.1285,670721.0
2017-12-04 10:30:00,44.46,44.46,44.31,44.37,828801.0,35.1364,35.1364,35.0178,35.0653,828801.0
2017-12-04 11:00:00,44.37,44.43,44.35,44.41,500123.0,35.0653,35.1127,35.0495,35.0969,500123.0
2017-12-04 11:30:00,44.42,44.46,44.39,44.43,375853.0,35.1048,35.1364,35.0811,35.1127,375853.0
2017-12-04 12:00:00,44.43,44.45,44.41,44.42,298191.0,35.1127,35.1285,35.0969,35.1048,298191.0
2017-12-04 12:30:00,44.42,44.44,44.4,44.43,197192.0,35.1048,35.1206,35.089,35.1127,197192.0
2017-12-04 13:00:00,44.43,44.47,44.43,44.46,209729.0,35.1127,35.1443,35.1127,35.1364,209729.0
2017-12-04 13:30:00,44.47,44.48,44.45,44.45,228137.0,35.1443,35.1522,35.1285,35.1285,228137.0
2017-12-04 14:00:00,44.45,44.46,44.39,44.4,440853.0,35.1285,35.1364,35.0811,35.089,440853.0
2017-12-04 14:30:00,44.39,44.4,44.37,44.37,562209.0,35.0811,35.089,35.0653,35.0653,562209.0
2017-12-04 15:00:00,44.38,44.38,44.33,44.34,448580.0,35.0732,35.0732,35.0336,35.0416,448580.0
2017-12-04 15:30:00,44.34,44.36,44.24,44.25,2331190.0,35.0416,35.0574,34.9625,34.9704,2331190.0
2017-12-05 09:30:00,44.32,44.34,44.28,44.29,935185.0,35.0257,35.0416,34.9941,35.002,935185.0
2017-12-05 10:00:00,44.29,44.34,44.26,44.33,602217.0,35.002,35.0416,34.9783,35.0336,602217.0
2017-12-05 10:30:00,44.32,44.37,44.31,44.37,469611.0,35.0257,35.0653,35.0178,35.0653,469611.0
2017-12-05 11:00:00,44.37,44.39,44.35,44.38,276671.0,35.0653,35.0811,35.0495,35.0732,276671.0
2017-12-05 11:30:00,44.38,44.38,44.3,44.3,488676.0,35.0732,35.0732,35.0099,35.0099,488676.0
2017-12-05 12:00:00,44.3,44.32,44.28,44.3,424471.0,35.0099,35.0257,34.9941,35.0099,424471.0
2017-12-05 12:30:00,44.3,44.31,44.24,44.26,359260.0,35.0099,35.0178,34.9625,34.9783,359260.0
2017-12-05 13:00:00,44.25,44.28,44.24,44.27,412517.0,34.9704,34.9941,34.9625,34.9862,412517.0
2017-12-05 13:30:00,44.27,44.28,44.25,44.26,287231.0,34.9862,34.9941,34.9704,34.9783,287231.0
2017-12-05 14:00:00,44.26,44.28,44.22,44.23,372987.0,34.9783,34.9941,34.9467,34.9546,372987.0
2017-12-05 14:30:00,44.23,44.24,44.19,44.22,382418.0,34.9546,34.9625,34.923,34.9467,382418.0
2017-12-05 15:00:00,44.21,44.23,44.19,44.23,768199.0,34.9388,34.9546,34.923,34.9546,768199.0
2017-12-05 15:30:00,44.22,44.23,44.19,44.19,1669216.0,34.9467,34.9546,34.923,34.923,1669216.0
2017-12-06 09:30:00,44.03,44.05,43.98,44.04,558118.0,34.7966,34.8124,34.757,34.8045,558118.0
2017-12-06 10:00:00,44.04,44.07,44.02,44.04,637280.0,34.8045,34.8282,34.7887,34.8045,637280.0
2017-12-06 10:30:00,44.04,44.12,44.02,44.12,344046.0,34.8045,34.8677,34.7887,34.8677,344046.0
2017-12-06 11:00:00,44.11,44.12,44.03,44.03,321579.0,34.8598,34.8677,34.7966,34.7966,321579.0
2017-12-06 11:30:00,44.03,44.09,44.02,44.04,461421.0,34.7966,34.844,34.7887,34.8045,461421.0
2017-12-06 12:00:00,44.04,44.04,43.98,44.0,609163.0,34.8045,34.8045,34.757,34.7729,609163.0
2017-12-06 12:30:00,44.01,44.05,44.0,44.04,219932.0,34.7808,34.8124,34.7729,34.8045,219932.0
2017-12-06 13:00:00,44.04,44.05,44.02,44.04,250227.0,34.8045,34.8124,34.7887,34.8045,250227.0
2017-12-06 13:30:00,44.03,44.08,44.03,44.07,348772.0,34.7966,34.8361,34.7966,34.8282,348772.0
2017-12-06 14:00:00,44.07,44.09,44.06,44.07,502592.0,34.8282,34.844,34.8203,34.8282,502592.0
2017-12-06 14:30:00,44.06,44.09,44.05,44.07,376340.0,34.8203,34.844,34.8124,34.8282,376340.0
2017-12-06 15:00:00,44.06,44.09,44.06,44.08,496084.0,34.8203,34.844,34.8203,34.8361,496084.0
2017-12-06 15:30:00,44.08,44.08,44.0,44.0,1651163.0,34.8361,34.8361,34.7729,34.7729,1651163.0
2017-12-07 09:30:00,44.03,44.1,43.99,44.09,401743.0,34.7966,34.8519,34.7649,34.844,401743.0
2017-12-07 10:00:00,44.09,44.12,44.06,44.09,408407.0,34.844,34.8677,34.8203,34.844,408407.0
2017-12-07 10:30:00,44.1,44.16,44.09,44.15,392867.0,34.8519,34.8993,34.844,34.8914,392867.0
2017-12-07 11:00:00,44.14,44.15,44.09,44.15,445394.0,34.8835,34.8914,34.844,34.8914,445394.0
2017-12-07 11:30:00,44.15,44.18,44.15,44.18,312840.0,34.8914,34.9151,34.8914,34.9151,312840.0
2017-12-07 12:00:00,44.18,44.18,44.15,44.16,503952.0,34.9151,34.9151,34.8914,34.8993,503952.0
2017-12-07 12:30:00,44.16,44.2,44.15,44.19,269597.0,34.8993,34.9309,34.8914,34.923,269597.0
2017-12-07 13:00:00,44.2,44.23,44.18,44.22,388366.0,34.9309,34.9546,34.9151,34.9467,388366.0
2017-12-07 13:30:00,44.22,44.22,44.19,44.2,459558.0,34.9467,34.9467,34.923,34.9309,459558.0
2017-12-07 14:00:00,44.2,44.2,44.13,44.14,269869.0,34.9309,34.9309,34.8756,34.8835,269869.0
2017-12-07 14:30:00,44.14,44.14,44.1,44.13,375122.0,34.8835,34.8835,34.8519,34.8756,375122.0
2017-12-07 15:00:00,44.13,44.15,44.11,44.14,383805.0,34.8756,34.8914,34.8598,34.8835,383805.0
2017-12-07 15:30:00,44.14,44.15,44.11,44.13,1878548.0,34.8835,34.8914,34.8598,34.8756,1878548.0
2017-12-08 09:30:00,44.35,44.35,44.3,44.32,445232.0,35.0495,35.0495,35.0099,35.0257,445232.0
2017-12-08 10:00:00,44.31,44.32,44.23,44.26,439261.0,35.0178,35.0257,34.9546,34.9783,439261.0
2017-12-08 10:30:00,44.25,44.3,44.25,44.3,250571.0,34.9704,35.0099,34.9704,35.0099,250571.0
2017-12-08 11:00:00,44.3,44.32,44.27,44.28,338428.0,35.0099,35.0257,34.9862,34.9941,338428.0
2017-12-08 11:30:00,44.28,44.32,44.25,44.3,505613.0,34.9941,35.0257,34.9704,35.0099,505613.0
2017-12-08 12:00:00,44.3,44.37,44.3,44.37,258778.0,35.0099,35.0653,35.0099,35.0653,258778.0
2017-12-08 12:30:00,44.37,44.38,44.34,44.35,145266.0,35.0653,35.0732,35.0416,35.0495,145266.0
2017-12-08 13:00:00,44.35,44.38,44.34,44.37,172430.0,35.0495,35.0732,35.0416,35.0653,172430.0
2017-12-08 13:30:00,44.38,44.38,44.36,44.36,298971.0,35.0732,35.0732,35.0574,35.0574,298971.0
2017-12-08 14:00:00,44.37,44.38,44.33,44.35,535375.0,35.0653,35.0732,35.0336,35.0495,535375.0
2017-12-08 14:30:00,44.35,44.37,44.34,44.36,478007.0,35.0495,35.0653,35.0416,35.0574,478007.0
2017-12-08 15:00:00,44.36,44.37,44.35,44.37,316417.0,35.0574,35.0653,35.0495,35.0653,316417.0
2017-12-08 15:30:00,44.36,44.38,44.34,44.38,666977.0,35.0574,35.0732,35.0416,35.0732,666977.0
2017-12-11 09:30:00,44.4,44.44,44.38,44.43,497833.0,35.089,35.1206,35.0732,35.1127,497833.0
2017-12-11 10:00:00,44.45,44.48,44.42,44.43,540533.0,35.1285,35.1522,35.1048,35.1127,540533.0
2017-12-11 10:30:00,44.43,44.45,44.4,44.41,263061.0,35.1127,35.1285,35.089,35.0969,263061.0
2017-12-11 11:00:00,44.41,44.45,44.41,44.43,502073.0,35.0969,35.1285,35.0969,35.1127,502073.0
2017-12-11 11:30:00,44.43,44.45,44.42,44.43,323889.0,35.1127,35.1285,35.1048,35.1127,323889.0
2017-12-11 12:00:00,44.44,44.46,44.43,44.45,284685.0,35.1206,35.1364,35.1127,35.1285,284685.0
2017-12-11 12:30:00,44.45,44.48,44.44,44.45,190584.0,35.1285,35.1522,35.1206,35.1285,190584.0
2017-12-11 13:00:00,44.46,44.46,44.43,44.45,298684.0,35.1364,35.1364,35.1127,35.1285,298684.0
2017-12-11 13:30:00,44.45,44.47,44.44,44.47,185853.0,35.1285,35.1443,35.1206,35.1443,185853.0
2017-12-11 14:00:00,44.47,44.48,44.46,44.47,642574.0,35.1443,35.1522,35.1364,35.1443,642574.0
2017-12-11 14:30:00,44.47,44.47,44.43,44.45,513817.0,35.1443,35.1443,35.1127,35.1285,513817.0
2017-12-11 15:00:00,44.45,44.45,44.42,44.43,386908.0,35.1285,35.1285,35.1048,35.1127,386908.0
2017-12-11 15:30:00,44.43,44.46,44.42,44.46,903994.0,35.1127,35.1364,35.1048,35.1364,903994.0
2017-12-12 09:30:00,44.41,44.43,44.38,44.43,371206.0,35.0969,35.1127,35.0732,35.1127,371206.0
2017-12-12 10:00:00,44.43,44.46,44.42,44.43,389588.0,35.1127,35.1364,35.1048,35.1127,389588.0
2017-12-12 10:30:00,44.43,44.44,44.4,44.43,200014.0,35.1127,35.1206,35.089,35.1127,200014.0
2017-12-12 11:00:00,44.43,44.47,44.41,44.47,323991.0,35.1127,35.1443,35.0969,35.1443,323991.0
2017-12-12 11:30:00,44.47,44.47,44.43,44.45,303406.0,35.1443,35.1443,35.1127,35.1285,303406.0
2017-12-12 12:00:00,44.45,44.48,44.44,44.47,269803.0,35.1285,35.1522,35.1206,35.1443,269803.0
2017-12-12 12:30:00,44.47,44.47,44.45,44.46,158516.0,35.1443,35.1443,35.1285,35.1364,158516.0
2017-12-12 13:00:00,44.46,44.49,44.45,44.48,361214.0,35.1364,35.1601,35.1285,35.1522,361214.0
2017-12-12 13:30:00,44.48,44.49,44.47,44.48,257550.0,35.1522,35.1601,35.1443,35.1522,257550.0
2017-12-12 14:00:00,44.47,44.49,44.46,44.48,1014903.0,35.1443,35.1601,35.1364,35.1522,1014903.0
2017-12-12 14:30:00,44.48,44.52,44.48,44.51,1225697.0,35.1522,35.1838,35.1522,35.1759,1225697.0
2017-12-12 15:00:00,44.51,44.51,44.49,44.51,578128.0,35.1759,35.1759,35.1601,35.1759,578128.0
2017-12-12 15:30:00,44.51,44.51,44.47,44.49,881086.0,35.1759,35.1759,35.1443,35.1601,881086.0
2017-12-13 09:30:00,44.59,44.62,44.57,44.62,587471.0,35.2391,35.2628,35.2233,35.2628,587471.0
2017-12-13 10:00:00,44.62,44.63,44.58,44.6,336490.0,35.2628,35.2707,35.2312,35.247,336490.0
2017-12-13 10:30:00,44.59,44.62,44.58,44.62,228468.0,35.2391,35.2628,35.2312,35.2628,228468.0
2017-12-13 11:00:00,44.62,44.65,44.61,44.61,211109.0,35.2628,35.2865,35.2549,35.2549,211109.0
2017-12-13 11:30:00,44.62,44.63,44.59,44.6,270263.0,35.2628,35.2707,35.2391,35.247,270263.0
2017-12-13 12:00:00,44.6,44.6,44.55,44.59,384803.0,35.247,35.247,35.2075,35.2391,384803.0
2017-12-13 12:30:00,44.59,44.6,44.55,44.57,404099.0,35.2391,35.247,35.2075,35.2233,404099.0
2017-12-13 13:00:00,44.57,44.59,44.56,44.59,256961.0,35.2233,35.2391,35.2154,35.2391,256961.0
2017-12-13 13:30:00,44.59,44.63,44.57,44.62,244397.0,35.2391,35.2707,35.2233,35.2628,244397.0
2017-12-13 14:00:00,44.66,44.77,44.64,44.69,557736.0,35.2944,35.3814,35.2786,35.3182,557736.0
2017-12-13 14:30:00,44.69,44.77,44.68,44.77,799524.0,35.3182,35.3814,35.3103,35.3814,799524.0
2017-12-13 15:00:00,44.77,44.77,44.69,44.7,572430.0,35.3814,35.3814,35.3182,35.3261,572430.0
2017-12-13 15:30:00,44.69,44.72,44.66,44.68,911685.0,35.3182,35.3419,35.2944,35.3103,911685.0
2017-12-14 09:30:00,44.64,44.68,44.62,44.65,636193.0,35.2786,35.3103,35.2628,35.2865,636193.0
2017-12-14 10:00:00,44.65,44.67,44.6,44.6,454062.0,35.2865,35.3023,35.247,35.247,454062.0
2017-12-14 10:30:00,44.61,44.62,44.59,44.6,388247.0,35.2549,35.2628,35.2391,35.247,388247.0
2017-12-14 11:00:00,44.59,44.61,44.52,44.54,660853.0,35.2391,35.2549,35.1838,35.1996,660853.0
2017-12-14 11:30:00,44.54,44.56,44.5,44.54,322746.0,35.1996,35.2154,35.168,35.1996,322746.0
2017-12-14 12:00:00,44.54,44.54,44.5,44.5,304477.0,35.1996,35.1996,35.168,35.168,304477.0
2017-12-14 12:30:00,44.51,44.55,44.5,44.52,279666.0,35.1759,35.2075,35.168,35.1838,279666.0
2017-12-14 13:00:00,44.52,44.55,44.51,44.54,384707.0,35.1838,35.2075,35.1759,35.1996,384707.0
2017-12-14 13:30:00,44.55,44.55,44.5,44.51,430716.0,35.2075,35.2075,35.168,35.1759,430716.0
2017-12-14 14:00:00,44.51,44.53,44.48,44.48,477638.0,35.1759,35.1917,35.1522,35.1522,477638.0
2017-12-14 14:30:00,44.48,44.5,44.47,44.5,411320.0,35.1522,35.168,35.1443,35.168,411320.0
2017-12-14 15:00:00,44.5,44.5,44.45,44.48,384037.0,35.168,35.168,35.1285,35.1522,384037.0
2017-12-14 15:30:00,44.48,44.52,44.46,44.47,723335.0,35.1522,35.1838,35.1364,35.1443,723335.0
2017-12-15 09:30:00,44.45,44.46,44.38,44.39,356564.0,35.1285,35.1364,35.0732,35.0811,356564.0
2017-12-15 10:00:00,44.39,44.43,44.38,44.43,948954.0,35.0811,35.1127,35.0732,35.1127,948954.0
2017-12-15 10:30:00,44.42,44.43,44.35,44.36,258971.0,35.1048,35.1127,35.0495,35.0574,258971.0
2017-12-15 11:00:00,44.36,44.44,44.35,44.44,456616.0,35.0574,35.1206,35.0495,35.1206,456616.0
2017-12-15 11:30:00,44.44,44.47,44.42,44.46,1234492.0,35.1206,35.1443,35.1048,35.1364,1234492.0
2017-12-15 12:00:00,44.46,44.48,44.45,44.47,979419.0,35.1364,35.1522,35.1285,35.1443,979419.0
2017-12-15 12:30:00,44.48,44.48,44.44,44.45,289767.0,35.1522,35.1522,35.1206,35.1285,289767.0
2017-12-15 13:00:00,44.45,44.45,44.41,44.42,249587.0,35.1285,35.1285,35.0969,35.1048,249587.0
2017-12-15 13:30:00,44.42,44.44,44.41,44.44,368600.0,35.1048,35.1206,35.0969,35.1206,368600.0
2017-12-15 14:00:00,44.44,44.47,44.43,44.46,558205.0,35.1206,35.1443,35.1127,35.1364,558205.0
2017-12-15 14:30:00,44.46,44.5,44.45,44.48,595781.0,35.1364,35.168,35.1285,35.1522,595781.0
2017-12-15 15:00:00,44.48,44.51,44.48,44.49,527324.0,35.1522,35.1759,35.1522,35.1601,527324.0
2017-12-15 15:30:00,44.48,44.49,44.4,44.45,1187560.0,35.1522,35.1601,35.089,35.1285,1187560.0
2017-12-18 09:30:00,44.89,44.97,44.87,44.97,1393420.0,35.4762,35.5394,35.4604,35.5394,1393420.0
2017-12-18 10:00:00,44.97,45.01,44.96,45.0,605837.0,35.5394,35.571,35.5315,35.5631,605837.0
2017-12-18 10:30:00,45.0,45.03,44.99,45.03,702054.0,35.5631,35.5869,35.5552,35.5869,702054.0
2017-12-18 11:00:00,45.02,45.03,44.98,45.0,406321.0,35.5789,35.5869,35.5473,35.5631,406321.0
2017-12-18 11:30:00,45.01,45.05,45.0,45.05,430131.0,35.571,35.6027,35.5631,35.6027,430131.0
2017-12-18 12:00:00,45.05,45.06,45.01,45.03,655597.0,35.6027,35.6106,35.571,35.5869,655597.0
2017-12-18 12:30:00,45.03,45.03,45.01,45.01,319125.0,35.5869,35.5869,35.571,35.571,319125.0
2017-12-18 13:00:00,45.01,45.02,45.0,45.0,311758.0,35.571,35.5789,35.5631,35.5631,311758.0
2017-12-18 13:30:00,45.01,45.01,44.97,44.98,395611.0,35.571,35.571,35.5394,35.5473,395611.0
2017-12-18 14:00:00,44.98,44.98,44.96,44.97,421828.0,35.5473,35.5473,35.5315,35.5394,421828.0
2017-12-18 14:30:00,44.96,44.97,44.95,44.96,489432.0,35.5315,35.5394,35.5236,35.5315,489432.0
2017-12-18 15:00:00,44.96,44.96,44.92,44.92,570512.0,35.5315,35.5315,35.4999,35.4999,570512.0
2017-12-18 15:30:00,44.93,44.95,44.9,44.94,1149664.0,35.5078,35.5236,35.4841,35.5157,1149664.0
2017-12-19 09:30:00,44.85,44.9,44.83,44.85,537932.0,35.4446,35.4841,35.4288,35.4446,537932.0
2017-12-19 10:00:00,44.85,44.87,44.83,44.84,305701.0,35.4446,35.4604,35.4288,35.4367,305701.0
2017-12-19 10:30:00,44.84,44.87,44.77,44.78,367699.0,35.4367,35.4604,35.3814,35.3893,367699.0
2017-12-19 11:00:00,44.78,44.79,44.72,44.75,562659.0,35.3893,35.3972,35.3419,35.3656,562659.0
2017-12-19 11:30:00,44.75,44.78,44.72,44.77,907724.0,35.3656,35.3893,35.3419,35.3814,907724.0
2017-12-19 12:00:00,44.77,44.78,44.72,44.73,486222.0,35.3814,35.3893,35.3419,35.3498,486222.0
2017-12-19 12:30:00,44.73,44.79,44.72,44.79,201703.0,35.3498,35.3972,35.3419,35.3972,201703.0
2017-12-19 13:00:00,44.79,44.84,44.78,44.84,221937.0,35.3972,35.4367,35.3893,35.4367,221937.0
2017-12-19 13:30:00,44.83,44.85,44.82,44.84,355588.0,35.4288,35.4446,35.4209,35.4367,355588.0
2017-12-19 14:00:00,44.84,44.86,44.82,44.86,354264.0,35.4367,35.4525,35.4209,35.4525,354264.0
2017-12-19 14:30:00,44.86,44.86,44.82,44.83,838099.0,35.4525,35.4525,35.4209,35.4288,838099.0
2017-12-19 15:00:00,44.82,44.84,44.8,44.83,588428.0,35.4209,35.4367,35.4051,35.4288,588428.0
2017-12-19 15:30:00,44.83,44.85,44.78,44.79,946360.0,35.4288,35.4446,35.3893,35.3972,946360.0
2017-12-20 09:30:00,44.9,44.9,44.8,44.86,780629.0,35.4841,35.4841,35.4051,35.4525,780629.0
2017-12-20 10:00:00,44.86,44.87,44.79,44.81,592588.0,35.4525,35.4604,35.3972,35.413,592588.0
2017-12-20 10:30:00,44.8,44.82,44.73,44.75,903168.0,35.4051,35.4209,35.3498,35.3656,903168.0
2017-12-20 11:00:00,44.75,44.79,44.73,44.76,311030.0,35.3656,35.3972,35.3498,35.3735,311030.0
2017-12-20 11:30:00,44.76,44.8,44.75,44.78,354308.0,35.3735,35.4051,35.3656,35.3893,354308.0
2017-12-20 12:00:00,44.78,44.81,44.77,44.78,337010.0,35.3893,35.413,35.3814,35.3893,337010.0
2017-12-20 12:30:00,44.79,44.79,44.75,44.79,262628.0,35.3972,35.3972,35.3656,35.3972,262628.0
2017-12-20 13:00:00,44.79,44.82,44.78,44.82,237878.0,35.3972,35.4209,35.3893,35.4209,237878.0
2017-12-20 13:30:00,44.82,44.82,44.78,44.78,435224.0,35.4209,35.4209,35.3893,35.3893,435224.0
2017-12-20 14:00:00,44.79,44.79,44.75,44.76,411839.0,35.3972,35.3972,35.3656,35.3735,411839.0
2017-12-20 14:30:00,44.76,44.78,44.74,44.75,517721.0,35.3735,35.3893,35.3577,35.3656,517721.0
2017-12-20 15:00:00,44.75,44.77,44.74,44.77,349480.0,35.3656,35.3814,35.3577,35.3814,349480.0
2017-12-20 15:30:00,44.77,44.79,44.75,44.77,839325.0,35.3814,35.3972,35.3656,35.3814,839325.0
2017-12-21 09:30:00,44.42,44.45,44.37,44.43,761766.0,35.4453,35.4693,35.4054,35.4533,761766.0
2017-12-21 10:00:00,44.44,44.51,44.44,44.5,633240.0,35.4613,35.5171,35.4613,35.5092,633240.0
2017-12-21 10:30:00,44.5,44.56,44.49,44.51,929962.0,35.5092,35.557,35.5012,35.5171,929962.0
2017-12-21 11:00:00,44.51,44.57,44.5,44.55,429272.0,35.5171,35.565,35.5092,35.5491,429272.0
2017-12-21 11:30:00,44.55,44.57,44.53,44.54,473389.0,35.5491,35.565,35.5331,35.5411,473389.0
2017-12-21 12:00:00,44.53,44.55,44.51,44.55,259310.0,35.5331,35.5491,35.5171,35.5491,259310.0
2017-12-21 12:30:00,44.55,44.55,44.52,44.55,368613.0,35.5491,35.5491,35.5251,35.5491,368613.0
2017-12-21 13:00:00,44.55,44.56,44.53,44.55,230467.0,35.5491,35.557,35.5331,35.5491,230467.0
2017-12-21 13:30:00,44.55,44.56,44.54,44.55,450149.0,35.5491,35.557,35.5411,35.5491,450149.0
2017-12-21 14:00:00,44.55,44.56,44.51,44.53,257563.0,35.5491,35.557,35.5171,35.5331,257563.0
2017-12-21 14:30:00,44.53,44.53,44.5,44.53,579694.0,35.5331,35.5331,35.5092,35.5331,579694.0
2017-12-21 15:00:00,44.53,44.54,44.5,44.52,467326.0,35.5331,35.5411,35.5092,35.5251,467326.0
2017-12-21 15:30:00,44.52,44.52,44.45,44.48,667773.0,35.5251,35.5251,35.4693,35.4932,667773.0
2017-12-22 09:30:00,44.48,44.5,44.45,44.5,873469.0,35.4932,35.5092,35.4693,35.5092,873469.0
2017-12-22 10:00:00,44.5,44.5,44.45,44.48,622103.0,35.5092,35.5092,35.4693,35.4932,622103.0
2017-12-22 10:30:00,44.48,44.5,44.47,44.47,460534.0,35.4932,35.5092,35.4852,35.4852,460534.0
2017-12-22 11:00:00,44.48,44.49,44.45,44.48,552826.0,35.4932,35.5012,35.4693,35.4932,552826.0
2017-12-22 11:30:00,44.48,44.48,44.45,44.47,700959.0,35.4932,35.4932,35.4693,35.4852,700959.0
2017-12-22 12:00:00,44.48,44.51,44.47,44.5,587162.0,35.4932,35.5171,35.4852,35.5092,587162.0
2017-12-22 12:30:00,44.51,44.52,44.5,44.51,343971.0,35.5171,35.5251,35.5092,35.5171,343971.0
2017-12-22 13:00:00,44.52,44.53,44.51,44.53,161154.0,35.5251,35.5331,35.5171,35.5331,161154.0
2017-12-22 13:30:00,44.53,44.54,44.52,44.54,504028.0,35.5331,35.5411,35.5251,35.5411,504028.0
2017-12-22 14:00:00,44.54,44.55,44.52,44.53,358255.0,35.5411,35.5491,35.5251,35.5331,358255.0
2017-12-22 14:30:00,44.53,44.55,44.51,44.54,440792.0,35.5331,35.5491,35.5171,35.5411,440792.0
2017-12-22 15:00:00,44.54,44.56,44.53,44.56,507470.0,35.5411,35.557,35.5331,35.557,507470.0
2017-12-22 15:30:00,44.56,44.6,44.54,44.59,560586.0,35.557,35.589,35.5411,35.581,560586.0
2017-12-26 09:30:00,44.58,44.62,44.56,44.62,807080.0,35.573,35.6049,35.557,35.6049,807080.0
2017-12-26 10:00:00,44.62,44.62,44.59,44.62,553062.0,35.6049,35.6049,35.581,35.6049,553062.0
2017-12-26 10:30:00,44.62,44.63,44.59,44.6,541552.0,35.6049,35.6129,35.581,35.589,541552.0
2017-12-26 11:00:00,44.59,44.65,44.58,44.65,310576.0,35.581,35.6289,35.573,35.6289,310576.0
2017-12-26 11:30:00,44.65,44.66,44.62,44.64,547085.0,35.6289,35.6368,35.6049,35.6209,547085.0
2017-12-26 12:00:00,44.64,44.64,44.61,44.62,492385.0,35.6209,35.6209,35.5969,35.6049,492385.0
2017-12-26 12:30:00,44.62,44.63,44.61,44.62,131716.0,35.6049,35.6129,35.5969,35.6049,131716.0
2017-12-26 13:00:00,44.63,44.63,44.62,44.63,191429.0,35.6129,35.6129,35.6049,35.6129,191429.0
2017-12-26 13:30:00,44.63,44.63,44.59,44.62,352570.0,35.6129,35.6129,35.581,35.6049,352570.0
2017-12-26 14:00:00,44.61,44.62,44.59,44.59,435372.0,35.5969,35.6049,35.581,35.581,435372.0
2017-12-26 14:30:00,44.59,44.6,44.59,44.59,433590.0,35.581,35.589,35.581,35.581,433590.0
2017-12-26 15:00:00,44.6,44.6,44.57,44.58,290798.0,35.589,35.589,35.565,35.573,290798.0
2017-12-26 15:30:00,44.57,44.6,44.55,44.59,541818.0,35.565,35.589,35.5491,35.581,541818.0
2017-12-27 09:30:00,44.71,44.73,44.66,44.73,744209.0,35.6767,35.6927,35.6368,35.6927,744209.0
2017-12-27 10:00:00,44.72,44.77,44.71,44.76,483355.0,35.6847,35.7246,35.6767,35.7166,483355.0
2017-12-27 10:30:00,44.76,44.79,44.74,44.75,388433.0,35.7166,35.7406,35.7007,35.7087,388433.0
2017-12-27 11:00:00,44.74,44.76,44.72,44.73,352368.0,35.7007,35.7166,35.6847,35.6927,352368.0
2017-12-27 11:30:00,44.73,44.75,44.7,44.72,443698.0,35.6927,35.7087,35.6688,35.6847,443698.0
2017-12-27 12:00:00,44.72,44.73,44.7,44.71,301135.0,35.6847,35.6927,35.6688,35.6767,301135.0
2017-12-27 12:30:00,44.71,44.73,44.7,44.71,267622.0,35.6767,35.6927,35.6688,35.6767,267622.0
2017-12-27 13:00:00,44.71,44.71,44.62,44.66,9791746.0,35.6767,35.6767,35.6049,35.6368,9791746.0
2017-12-27 13:30:00,44.66,44.69,44.66,44.69,440452.0,35.6368,35.6608,35.6368,35.6608,440452.0
2017-12-27 14:00:00,44.69,44.7,44.67,44.68,369731.0,35.6608,35.6688,35.6448,35.6528,369731.0
2017-12-27 14:30:00,44.68,44.69,44.67,44.69,334220.0,35.6528,35.6608,35.6448,35.6608,334220.0
2017-12-27 15:00:00,44.69,44.7,44.68,44.69,427334.0,35.6608,35.6688,35.6528,35.6608,427334.0
2017-12-27 15:30:00,44.69,44.72,44.67,44.71,803956.0,35.6608,35.6847,35.6448,35.6767,803956.0
2017-12-28 09:30:00,44.92,44.93,44.89,44.91,540034.0,35.8443,35.8523,35.8204,35.8363,540034.0
2017-12-28 10:00:00,44.91,44.92,44.87,44.89,425979.0,35.8363,35.8443,35.8044,35.8204,425979.0
2017-12-28 10:30:00,44.88,44.89,44.85,44.85,545075.0,35.8124,35.8204,35.7884,35.7884,545075.0
2017-12-28 11:00:00,44.85,44.88,44.81,44.83,474796.0,35.7884,35.8124,35.7565,35.7725,474796.0
2017-12-28 11:30:00,44.83,44.88,44.81,44.86,346360.0,35.7725,35.8124,35.7565,35.7964,346360.0
2017-12-28 12:00:00,44.87,44.87,44.84,44.86,178501.0,35.8044,35.8044,35.7805,35.7964,178501.0
2017-12-28 12:30:00,44.85,44.87,44.84,44.85,223926.0,35.7884,35.8044,35.7805,35.7884,223926.0
2017-12-28 13:00:00,44.85,44.86,44.84,44.86,280036.0,35.7884,35.7964,35.7805,35.7964,280036.0
2017-12-28 13:30:00,44.85,44.87,44.85,44.86,342410.0,35.7884,35.8044,35.7884,35.7964,342410.0
2017-12-28 14:00:00,44.87,44.87,44.84,44.86,398166.0,35.8044,35.8044,35.7805,35.7964,398166.0
2017-12-28 14:30:00,44.86,44.86,44.84,44.86,514682.0,35.7964,35.7964,35.7805,35.7964,514682.0
2017-12-28 15:00:00,44.86,44.87,44.84,44.86,334273.0,35.7964,35.8044,35.7805,35.7964,334273.0
2017-12-28 15:30:00,44.86,44.86,44.83,44.85,1043522.0,35.7964,35.7964,35.7725,35.7884,1043522.0
2017-12-29 09:30:00,45.05,45.05,44.97,44.99,528851.0,35.948,35.948,35.8842,35.9002,528851.0
2017-12-29 10:00:00,44.98,45.0,44.94,44.96,414786.0,35.8922,35.9081,35.8603,35.8762,414786.0
2017-12-29 10:30:00,44.95,44.98,44.93,44.96,353651.0,35.8682,35.8922,35.8523,35.8762,353651.0
2017-12-29 11:00:00,44.97,44.98,44.92,44.97,735263.0,35.8842,35.8922,35.8443,35.8842,735263.0
2017-12-29 11:30:00,44.98,45.02,44.94,45.02,445647.0,35.8922,35.9241,35.8603,35.9241,445647.0
2017-12-29 12:00:00,45.02,45.05,45.01,45.04,413972.0,35.9241,35.948,35.9161,35.9401,413972.0
2017-12-29 12:30:00,45.04,45.04,45.01,45.02,275340.0,35.9401,35.9401,35.9161,35.9241,275340.0
2017-12-29 13:00:00,45.02,45.03,45.01,45.02,386542.0,35.9241,35.9321,35.9161,35.9241,386542.0
2017-12-29 13:30:00,45.02,45.03,44.98,45.0,390427.0,35.9241,35.9321,35.8922,35.9081,390427.0
2017-12-29 14:00:00,45.0,45.0,44.98,44.99,473367.0,35.9081,35.9081,35.8922,35.9002,473367.0
2017-12-29 14:30:00,44.99,45.0,44.96,44.97,487217.0,35.9002,35.9081,35.8762,35.8842,487217.0
2017-12-29 15:00:00,44.97,44.97,44.95,44.96,277075.0,35.8842,35.8842,35.8682,35.8762,277075.0
2017-12-29 15:30:00,44.96,44.96,44.86,44.89,1186653.0,35.8762,35.8762,35.7964,35.8204,1186653.0
2018-01-02 09:30:00,45.04,45.08,44.99,45.05,1271534.0,35.9401,35.972,35.9002,35.948,1271534.0
2018-01-02 10:00:00,45.05,45.16,45.04,45.14,1099847.0,35.948,36.0358,35.9401,36.0199,1099847.0
2018-01-02 10:30:00,45.15,45.17,45.11,45.15,619033.0,36.0278,36.0438,35.9959,36.0278,619033.0
2018-01-02 11:00:00,45.15,45.19,45.09,45.11,486873.0,36.0278,36.0598,35.98,35.9959,486873.0
2018-01-02 11:30:00,45.11,45.15,45.11,45.15,515350.0,35.9959,36.0278,35.9959,36.0278,515350.0
2018-01-02 12:00:00,45.15,45.19,45.14,45.15,453055.0,36.0278,36.0598,36.0199,36.0278,453055.0
2018-01-02 12:30:00,45.16,45.16,45.13,45.14,448644.0,36.0358,36.0358,36.0119,36.0199,448644.0
2018-01-02 13:00:00,45.15,45.18,45.14,45.18,393789.0,36.0278,36.0518,36.0199,36.0518,393789.0
2018-01-02 13:30:00,45.18,45.19,45.16,45.18,485530.0,36.0518,36.0598,36.0358,36.0518,485530.0
2018-01-02 14:00:00,45.17,45.19,45.16,45.17,817078.0,36.0438,36.0598,36.0358,36.0438,817078.0
2018-01-02 14:30:00,45.17,45.19,45.17,45.19,750270.0,36.0438,36.0598,36.0438,36.0598,750270.0
2018-01-02 15:00:00,45.19,45.19,45.17,45.19,567845.0,36.0598,36.0598,36.0438,36.0598,567845.0
2018-01-02 15:30:00,45.19,45.26,45.18,45.26,1079004.0,36.0598,36.1156,36.0518,36.1156,1079004.0
2018-01-03 09:30:00,45.31,45.35,45.29,45.34,518963.0,36.1555,36.1874,36.1395,36.1794,518963.0
2018-01-03 10:00:00,45.33,45.37,45.31,45.35,945537.0,36.1715,36.2034,36.1555,36.1874,945537.0
2018-01-03 10:30:00,45.36,45.44,45.35,45.4,832083.0,36.1954,36.2592,36.1874,36.2273,832083.0
2018-01-03 11:00:00,45.4,45.44,45.38,45.42,544351.0,36.2273,36.2592,36.2114,36.2433,544351.0
2018-01-03 11:30:00,45.42,45.45,45.41,45.44,976210.0,36.2433,36.2672,36.2353,36.2592,976210.0
2018-01-03 12:00:00,45.44,45.46,45.43,45.45,1006957.0,36.2592,36.2752,36.2513,36.2672,1006957.0
2018-01-03 12:30:00,45.44,45.51,45.44,45.5,395266.0,36.2592,36.3151,36.2592,36.3071,395266.0
2018-01-03 13:00:00,45.49,45.51,45.48,45.5,355885.0,36.2991,36.3151,36.2912,36.3071,355885.0
2018-01-03 13:30:00,45.5,45.51,45.48,45.5,418628.0,36.3071,36.3151,36.2912,36.3071,418628.0
2018-01-03 14:00:00,45.5,45.51,45.44,45.45,530902.0,36.3071,36.3151,36.2592,36.2672,530902.0
2018-01-03 14:30:00,45.45,45.48,45.43,45.48,573588.0,36.2672,36.2912,36.2513,36.2912,573588.0
2018-01-03 15:00:00,45.48,45.52,45.47,45.52,1387592.0,36.2912,36.3231,36.2832,36.3231,1387592.0
2018-01-03 15:30:00,45.52,45.54,45.5,45.52,1276109.0,36.3231,36.339,36.3071,36.3231,1276109.0
2018-01-04 09:30:00,45.87,45.87,45.79,45.86,1301675.0,36.6024,36.6024,36.5385,36.5944,1301675.0
2018-01-04 10:00:00,45.87,45.93,45.83,45.93,765256.0,36.6024,36.6502,36.5704,36.6502,765256.0
2018-01-04 10:30:00,45.93,45.97,45.91,45.93,294694.0,36.6502,36.6822,36.6343,36.6502,294694.0
2018-01-04 11:00:00,45.93,45.93,45.87,45.88,419113.0,36.6502,36.6502,36.6024,36.6103,419113.0
2018-01-04 11:30:00,45.88,45.91,45.86,45.88,499888.0,36.6103,36.6343,36.5944,36.6103,499888.0
2018-01-04 12:00:00,45.88,45.92,45.87,45.91,933936.0,36.6103,36.6423,36.6024,36.6343,933936.0
2018-01-04 12:30:00,45.91,45.94,45.9,45.94,953361.0,36.6343,36.6582,36.6263,36.6582,953361.0
2018-01-04 13:00:00,45.94,45.94,45.91,45.91,654312.0,36.6582,36.6582,36.6343,36.6343,654312.0
2018-01-04 13:30:00,45.91,45.92,45.88,45.91,436483.0,36.6343,36.6423,36.6103,36.6343,436483.0
2018-01-04 14:00:00,45.91,45.91,45.88,45.88,705734.0,36.6343,36.6343,36.6103,36.6103,705734.0
2018-01-04 14:30:00,45.89,45.94,45.88,45.94,817546.0,36.6183,36.6582,36.6103,36.6582,817546.0
2018-01-04 15:00:00,45.94,45.94,45.89,45.91,606914.0,36.6582,36.6582,36.6183,36.6343,606914.0
2018-01-04 15:30:00,45.91,45.93,45.89,45.93,1190265.0,36.6343,36.6502,36.6183,36.6502,1190265.0
2018-01-05 09:30:00,46.06,46.09,46.0,46.04,1225923.0,36.754,36.7779,36.7061,36.738,1225923.0
2018-01-05 10:00:00,46.04,46.07,46.01,46.02,669495.0,36.738,36.762,36.7141,36.7221,669495.0
2018-01-05 10:30:00,46.03,46.07,46.0,46.06,513919.0,36.73,36.762,36.7061,36.754,513919.0
2018-01-05 11:00:00,46.07,46.12,46.04,46.1,409183.0,36.762,36.8019,36.738,36.7859,409183.0
2018-01-05 11:30:00,46.1,46.14,46.09,46.12,636147.0,36.7859,36.8178,36.7779,36.8019,636147.0
2018-01-05 12:00:00,46.12,46.13,46.11,46.13,377481.0,36.8019,36.8098,36.7939,36.8098,377481.0
2018-01-05 12:30:00,46.13,46.13,46.11,46.13,263779.0,36.8098,36.8098,36.7939,36.8098,263779.0
2018-01-05 13:00:00,46.13,46.14,46.11,46.14,357167.0,36.8098,36.8178,36.7939,36.8178,357167.0
2018-01-05 13:30:00,46.13,46.14,46.12,46.12,301003.0,36.8098,36.8178,36.8019,36.8019,301003.0
2018-01-05 14:00:00,46.13,46.17,46.12,46.17,367142.0,36.8098,36.8418,36.8019,36.8418,367142.0
2018-01-05 14:30:00,46.16,46.18,46.15,46.16,801398.0,36.8338,36.8497,36.8258,36.8338,801398.0
2018-01-05 15:00:00,46.16,46.18,46.15,46.18,657500.0,36.8338,36.8497,36.8258,36.8497,657500.0
2018-01-05 15:30:00,46.18,46.19,46.15,46.16,1182102.0,36.8497,36.8577,36.8258,36.8338,1182102.0
2018-01-08 09:30:00,46.12,46.13,46.07,46.09,655769.0,36.8019,36.8098,36.762,36.7779,655769.0
2018-01-08 10:00:00,46.1,46.1,46.06,46.08,981846.0,36.7859,36.7859,36.754,36.7699,981846.0
2018-01-08 10:30:00,46.09,46.13,46.08,46.13,447552.0,36.7779,36.8098,36.7699,36.8098,447552.0
2018-01-08 11:00:00,46.12,46.14,46.11,46.13,825318.0,36.8019,36.8178,36.7939,36.8098,825318.0
2018-01-08 11:30:00,46.13,46.13,46.08,46.09,448393.0,36.8098,36.8098,36.7699,36.7779,448393.0
2018-01-08 12:00:00,46.09,46.11,46.08,46.11,441001.0,36.7779,36.7939,36.7699,36.7939,441001.0
2018-01-08 12:30:00,46.11,46.11,46.08,46.09,251345.0,36.7939,36.7939,36.7699,36.7779,251345.0
2018-01-08 13:00:00,46.09,46.11,46.09,46.11,241948.0,36.7779,36.7939,36.7779,36.7939,241948.0
2018-01-08 13:30:00,46.11,46.12,46.09,46.1,476382.0,36.7939,36.8019,36.7779,36.7859,476382.0
2018-01-08 14:00:00,46.11,46.12,46.1,46.11,627028.0,36.7939,36.8019,36.7859,36.7939,627028.0
2018-01-08 14:30:00,46.11,46.12,46.1,46.12,946858.0,36.7939,36.8019,36.7859,36.8019,946858.0
2018-01-08 15:00:00,46.11,46.12,46.09,46.1,699327.0,36.7939,36.8019,36.7779,36.7859,699327.0
2018-01-08 15:30:00,46.11,46.15,46.1,46.14,869761.0,36.7939,36.8258,36.7859,36.8178,869761.0
2018-01-09 09:30:00,46.14,46.15,46.0,46.01,447013.0,36.8178,36.8258,36.7061,36.7141,447013.0
2018-01-09 10:00:00,46.01,46.09,46.0,46.08,534061.0,36.7141,36.7779,36.7061,36.7699,534061.0
2018-01-09 10:30:00,46.08,46.11,46.05,46.11,544504.0,36.7699,36.7939,36.746,36.7939,544504.0
2018-01-09 11:00:00,46.1,46.13,46.09,46.11,658959.0,36.7859,36.8098,36.7779,36.7939,658959.0
2018-01-09 11:30:00,46.11,46.11,46.06,46.08,549421.0,36.7939,36.7939,36.754,36.7699,549421.0
2018-01-09 12:00:00,46.08,46.09,46.06,46.08,391164.0,36.7699,36.7779,36.754,36.7699,391164.0
2018-01-09 12:30:00,46.08,46.14,46.08,46.11,341842.0,36.7699,36.8178,36.7699,36.7939,341842.0
2018-01-09 13:00:00,46.12,46.15,46.11,46.15,293290.0,36.8019,36.8258,36.7939,36.8258,293290.0
2018-01-09 13:30:00,46.15,46.18,46.14,46.17,319217.0,36.8258,36.8497,36.8178,36.8418,319217.0
2018-01-09 14:00:00,46.18,46.18,46.15,46.16,443085.0,36.8497,36.8497,36.8258,36.8338,443085.0
2018-01-09 14:30:00,46.16,46.17,46.15,46.16,1049081.0,36.8338,36.8418,36.8258,36.8338,1049081.0
2018-01-09 15:00:00,46.16,46.17,46.13,46.13,851471.0,36.8338,36.8418,36.8098,36.8098,851471.0
2018-01-09 15:30:00,46.13,46.18,46.13,46.18,896123.0,36.8098,36.8497,36.8098,36.8497,896123.0
2018-01-10 09:30:00,46.15,46.16,46.05,46.08,888238.0,36.8258,36.8338,36.746,36.7699,888238.0
2018-01-10 10:00:00,46.08,46.16,46.07,46.14,552901.0,36.7699,36.8338,36.762,36.8178,552901.0
2018-01-10 10:30:00,46.13,46.17,46.1,46.15,405285.0,36.8098,36.8418,36.7859,36.8258,405285.0
2018-01-10 11:00:00,46.15,46.17,46.1,46.1,609767.0,36.8258,36.8418,36.7859,36.7859,609767.0
2018-01-10 11:30:00,46.1,46.14,46.1,46.12,640527.0,36.7859,36.8178,36.7859,36.8019,640527.0
2018-01-10 12:00:00,46.11,46.14,46.1,46.11,484167.0,36.7939,36.8178,36.7859,36.7939,484167.0
2018-01-10 12:30:00,46.1,46.14,46.1,46.13,405127.0,36.7859,36.8178,36.7859,36.8098,405127.0
2018-01-10 13:00:00,46.12,46.15,46.11,46.12,374489.0,36.8019,36.8258,36.7939,36.8019,374489.0
2018-01-10 13:30:00,46.11,46.14,46.1,46.13,320452.0,36.7939,36.8178,36.7859,36.8098,320452.0
2018-01-10 14:00:00,46.13,46.13,46.01,46.02,692371.0,36.8098,36.8098,36.7141,36.7221,692371.0
2018-01-10 14:30:00,46.02,46.05,46.0,46.03,614399.0,36.7221,36.746,36.7061,36.73,614399.0
2018-01-10 15:00:00,46.04,46.08,46.01,46.03,1294008.0,36.738,36.7699,36.7141,36.73,1294008.0
2018-01-10 15:30:00,46.02,46.08,46.02,46.05,3207481.0,36.7221,36.7699,36.7221,36.746,3207481.0
2018-01-11 09:30:00,46.17,46.24,46.13,46.22,593801.0,36.8418,36.8976,36.8098,36.8817,593801.0
2018-01-11 10:00:00,46.23,46.25,46.18,46.2,426185.0,36.8896,36.9056,36.8497,36.8657,426185.0
2018-01-11 10:30:00,46.21,46.25,46.16,46.25,441650.0,36.8737,36.9056,36.8338,36.9056,441650.0
2018-01-11 11:00:00,46.25,46.28,46.23,46.25,529847.0,36.9056,36.9295,36.8896,36.9056,529847.0
2018-01-11 11:30:00,46.25,46.27,46.23,46.26,291308.0,36.9056,36.9215,36.8896,36.9136,291308.0
2018-01-11 12:00:00,46.27,46.3,46.22,46.28,913069.0,36.9215,36.9455,36.8817,36.9295,913069.0
2018-01-11 12:30:00,46.29,46.31,46.28,46.3,332672.0,36.9375,36.9535,36.9295,36.9455,332672.0
2018-01-11 13:00:00,46.3,46.33,46.28,46.29,504252.0,36.9455,36.9694,36.9295,36.9375,504252.0
2018-01-11 13:30:00,46.29,46.3,46.27,46.3,231227.0,36.9375,36.9455,36.9215,36.9455,231227.0
2018-01-11 14:00:00,46.3,46.31,46.29,46.3,433796.0,36.9455,36.9535,36.9375,36.9455,433796.0
2018-01-11 14:30:00,46.31,46.33,46.29,46.33,627399.0,36.9535,36.9694,36.9375,36.9694,627399.0
2018-01-11 15:00:00,46.33,46.34,46.32,46.33,844817.0,36.9694,36.9774,36.9614,36.9694,844817.0
2018-01-11 15:30:00,46.33,46.37,46.31,46.37,954645.0,36.9694,37.0013,36.9535,37.0013,954645.0
2018-01-12 09:30:00,46.53,46.55,46.45,46.54,888734.0,37.129,37.145,37.0652,37.137,888734.0
2018-01-12 10:00:00,46.54,46.59,46.53,46.59,1008500.0,37.137,37.1769,37.129,37.1769,1008500.0
2018-01-12 10:30:00,46.58,46.69,46.58,46.65,485917.0,37.1689,37.2567,37.1689,37.2248,485917.0
2018-01-12 11:00:00,46.66,46.67,46.58,46.66,495444.0,37.2328,37.2407,37.1689,37.2328,495444.0
2018-01-12 11:30:00,46.66,46.66,46.61,46.64,646552.0,37.2328,37.2328,37.1929,37.2168,646552.0
2018-01-12 12:00:00,46.64,46.65,46.62,46.62,486012.0,37.2168,37.2248,37.2008,37.2008,486012.0
2018-01-12 12:30:00,46.62,46.64,46.61,46.64,439183.0,37.2008,37.2168,37.1929,37.2168,439183.0
2018-01-12 13:00:00,46.64,46.65,46.62,46.65,493274.0,37.2168,37.2248,37.2008,37.2248,493274.0
2018-01-12 13:30:00,46.64,46.73,46.64,46.72,523127.0,37.2168,37.2886,37.2168,37.2806,523127.0
2018-01-12 14:00:00,46.71,46.75,46.7,46.74,487016.0,37.2727,37.3046,37.2647,37.2966,487016.0
2018-01-12 14:30:00,46.74,46.77,46.72,46.75,734299.0,37.2966,37.3205,37.2806,37.3046,734299.0
2018-01-12 15:00:00,46.75,46.76,46.7,46.74,672826.0,37.3046,37.3125,37.2647,37.2966,672826.0
2018-01-12 15:30:00,46.73,46.81,46.73,46.8,836401.0,37.2886,37.3524,37.2886,37.3445,836401.0
2018-01-16 09:30:00,46.95,46.99,46.93,46.96,1252167.0,37.4642,37.4961,37.4482,37.4721,1252167.0
2018-01-16 10:00:00,46.97,47.0,46.95,46.97,752312.0,37.4801,37.5041,37.4642,37.4801,752312.0
2018-01-16 10:30:00,46.97,46.98,46.89,46.92,1294415.0,37.4801,37.4881,37.4163,37.4402,1294415.0
2018-01-16 11:00:00,46.92,46.93,46.86,46.89,1512768.0,37.4402,37.4482,37.3923,37.4163,1512768.0
2018-01-16 11:30:00,46.89,46.92,46.82,46.86,1757571.0,37.4163,37.4402,37.3604,37.3923,1757571.0
2018-01-16 12:00:00,46.86,46.91,46.85,46.89,3338829.0,37.3923,37.4322,37.3844,37.4163,3338829.0
2018-01-16 12:30:00,46.89,46.89,46.85,46.86,374976.0,37.4163,37.4163,37.3844,37.3923,374976.0
2018-01-16 13:00:00,46.85,46.89,46.84,46.89,319795.0,37.3844,37.4163,37.3764,37.4163,319795.0
2018-01-16 13:30:00,46.89,46.89,46.83,46.84,640329.0,37.4163,37.4163,37.3684,37.3764,640329.0
2018-01-16 14:00:00,46.84,46.85,46.77,46.79,630528.0,37.3764,37.3844,37.3205,37.3365,630528.0
2018-01-16 14:30:00,46.79,46.82,46.7,46.75,1040997.0,37.3365,37.3604,37.2647,37.3046,1040997.0
2018-01-16 15:00:00,46.75,46.83,46.74,46.82,1536738.0,37.3046,37.3684,37.2966,37.3604,1536738.0
2018-01-16 15:30:00,46.82,46.83,46.74,46.75,1355099.0,37.3604,37.3684,37.2966,37.3046,1355099.0
2018-01-17 09:30:00,46.9,46.9,46.76,46.79,1179401.0,37.4243,37.4243,37.3125,37.3365,1179401.0
2018-01-17 10:00:00,46.79,46.88,46.77,46.83,1168481.0,37.3365,37.4083,37.3205,37.3684,1168481.0
2018-01-17 10:30:00,46.83,46.88,46.81,46.87,364722.0,37.3684,37.4083,37.3524,37.4003,364722.0
2018-01-17 11:00:00,46.88,46.93,46.83,46.89,449570.0,37.4083,37.4482,37.3684,37.4163,449570.0
2018-01-17 11:30:00,46.88,46.92,46.87,46.91,532665.0,37.4083,37.4402,37.4003,37.4322,532665.0
2018-01-17 12:00:00,46.91,46.98,46.9,46.97,431670.0,37.4322,37.4881,37.4243,37.4801,431670.0
2018-01-17 12:30:00,46.98,47.04,46.95,47.03,290414.0,37.4881,37.536,37.4642,37.528,290414.0
2018-01-17 13:00:00,47.03,47.09,47.03,47.08,432411.0,37.528,37.5759,37.528,37.5679,432411.0
2018-01-17 13:30:00,47.08,47.15,47.08,47.13,307832.0,37.5679,37.6238,37.5679,37.6078,307832.0
2018-01-17 14:00:00,47.13,47.16,47.12,47.14,393150.0,37.6078,37.6317,37.5998,37.6158,393150.0
2018-01-17 14:30:00,47.13,47.16,47.1,47.11,921988.0,37.6078,37.6317,37.5839,37.5918,921988.0
2018-01-17 15:00:00,47.11,47.14,47.04,47.05,859283.0,37.5918,37.6158,37.536,37.544,859283.0
2018-01-17 15:30:00,47.05,47.07,46.98,47.01,1039888.0,37.544,37.5599,37.4881,37.512,1039888.0
2018-01-18 09:30:00,46.84,46.89,46.82,46.88,818595.0,37.3764,37.4163,37.3604,37.4083,818595.0
2018-01-18 10:00:00,46.87,46.87,46.77,46.81,600487.0,37.4003,37.4003,37.3205,37.3524,600487.0
2018-01-18 10:30:00,46.8,46.81,46.75,46.79,943784.0,37.3445,37.3524,37.3046,37.3365,943784.0
2018-01-18 11:00:00,46.78,46.86,46.77,46.86,521424.0,37.3285,37.3923,37.3205,37.3923,521424.0
2018-01-18 11:30:00,46.85,46.87,46.79,46.83,488567.0,37.3844,37.4003,37.3365,37.3684,488567.0
2018-01-18 12:00:00,46.84,46.91,46.82,46.9,273885.0,37.3764,37.4322,37.3604,37.4243,273885.0
2018-01-18 12:30:00,46.9,46.91,46.86,46.87,391586.0,37.4243,37.4322,37.3923,37.4003,391586.0
2018-01-18 13:00:00,46.87,46.88,46.84,46.85,630702.0,37.4003,37.4083,37.3764,37.3844,630702.0
2018-01-18 13:30:00,46.86,46.89,46.84,46.87,378980.0,37.3923,37.4163,37.3764,37.4003,378980.0
2018-01-18 14:00:00,46.87,46.92,46.87,46.92,443441.0,37.4003,37.4402,37.4003,37.4402,443441.0
2018-01-18 14:30:00,46.92,46.94,46.9,46.91,467608.0,37.4402,37.4562,37.4243,37.4322,467608.0
2018-01-18 15:00:00,46.92,46.93,46.86,46.87,656053.0,37.4402,37.4482,37.3923,37.4003,656053.0
2018-01-18 15:30:00,46.86,46.9,46.83,46.89,1278101.0,37.3923,37.4243,37.3684,37.4163,1278101.0
2018-01-19 09:30:00,47.12,47.12,47.08,47.1,677099.0,37.5998,37.5998,37.5679,37.5839,677099.0
2018-01-19 10:00:00,47.12,47.13,47.04,47.09,549348.0,37.5998,37.6078,37.536,37.5759,549348.0
2018-01-19 10:30:00,47.09,47.1,47.0,47.0,480734.0,37.5759,37.5839,37.5041,37.5041,480734.0
2018-01-19 11:00:00,47.01,47.05,46.97,47.04,435643.0,37.512,37.544,37.4801,37.536,435643.0
2018-01-19 11:30:00,47.04,47.05,46.97,47.0,360431.0,37.536,37.544,37.4801,37.5041,360431.0
2018-01-19 12:00:00,47.0,47.04,46.99,47.02,229863.0,37.5041,37.536,37.4961,37.52,229863.0
2018-01-19 12:30:00,47.03,47.07,47.02,47.05,532113.0,37.528,37.5599,37.52,37.544,532113.0
2018-01-19 13:00:00,47.05,47.06,47.02,47.05,351465.0,37.544,37.5519,37.52,37.544,351465.0
2018-01-19 13:30:00,47.05,47.06,47.01,47.05,452958.0,37.544,37.5519,37.512,37.544,452958.0
2018-01-19 14:00:00,47.05,47.09,47.05,47.09,530297.0,37.544,37.5759,37.544,37.5759,530297.0
2018-01-19 14:30:00,47.09,47.11,47.08,47.09,828285.0,37.5759,37.5918,37.5679,37.5759,828285.0
2018-01-19 15:00:00,47.09,47.11,47.07,47.11,631491.0,37.5759,37.5918,37.5599,37.5918,631491.0
2018-01-19 15:30:00,47.11,47.11,47.06,47.11,994766.0,37.5918,37.5918,37.5519,37.5918,994766.0
2018-01-22 09:30:00,47.15,47.16,47.11,47.13,1332505.0,37.6238,37.6317,37.5918,37.6078,1332505.0
2018-01-22 10:00:00,47.14,47.21,47.13,47.2,600388.0,37.6158,37.6716,37.6078,37.6637,600388.0
2018-01-22 10:30:00,47.21,47.23,47.16,47.16,686946.0,37.6716,37.6876,37.6317,37.6317,686946.0
2018-01-22 11:00:00,47.16,47.21,47.15,47.19,372066.0,37.6317,37.6716,37.6238,37.6557,372066.0
2018-01-22 11:30:00,47.2,47.23,47.15,47.17,519456.0,37.6637,37.6876,37.6238,37.6397,519456.0
2018-01-22 12:00:00,47.18,47.21,47.15,47.2,324323.0,37.6477,37.6716,37.6238,37.6637,324323.0
2018-01-22 12:30:00,47.2,47.25,47.19,47.23,414137.0,37.6637,37.7035,37.6557,37.6876,414137.0
2018-01-22 13:00:00,47.22,47.26,47.21,47.24,290077.0,37.6796,37.7115,37.6716,37.6956,290077.0
2018-01-22 13:30:00,47.24,47.27,47.23,47.27,424153.0,37.6956,37.7195,37.6876,37.7195,424153.0
2018-01-22 14:00:00,47.27,47.27,47.23,47.24,311292.0,37.7195,37.7195,37.6876,37.6956,311292.0
2018-01-22 14:30:00,47.25,47.29,47.24,47.28,2344667.0,37.7035,37.7355,37.6956,37.7275,2344667.0
2018-01-22 15:00:00,47.27,47.31,47.27,47.3,403591.0,37.7195,37.7514,37.7195,37.7434,403591.0
2018-01-22 15:30:00,47.3,47.36,47.3,47.36,899550.0,37.7434,37.7913,37.7434,37.7913,899550.0
2018-01-23 09:30:00,47.4,47.41,47.32,47.34,959557.0,37.8232,37.8312,37.7594,37.7754,959557.0
2018-01-23 10:00:00,47.34,47.45,47.33,47.45,731108.0,37.7754,37.8631,37.7674,37.8631,731108.0
2018-01-23 10:30:00,47.44,47.52,47.43,47.51,665672.0,37.8552,37.919,37.8472,37.911,665672.0
2018-01-23 11:00:00,47.51,47.52,47.41,47.43,481191.0,37.911,37.919,37.8312,37.8472,481191.0
2018-01-23 11:30:00,47.43,47.44,47.36,47.37,540518.0,37.8472,37.8552,37.7913,37.7993,540518.0
2018-01-23 12:00:00,47.37,47.4,47.36,47.39,550117.0,37.7993,37.8232,37.7913,37.8153,550117.0
2018-01-23 12:30:00,47.39,47.41,47.36,47.39,335435.0,37.8153,37.8312,37.7913,37.8153,335435.0
2018-01-23 13:00:00,47.4,47.41,47.38,47.41,184190.0,37.8232,37.8312,37.8073,37.8312,184190.0
2018-01-23 13:30:00,47.41,47.46,47.4,47.45,491056.0,37.8312,37.8711,37.8232,37.8631,491056.0
2018-01-23 14:00:00,47.45,47.45,47.39,47.41,465330.0,37.8631,37.8631,37.8153,37.8312,465330.0
2018-01-23 14:30:00,47.41,47.48,47.41,47.48,589994.0,37.8312,37.8871,37.8312,37.8871,589994.0
2018-01-23 15:00:00,47.48,47.48,47.44,47.47,626666.0,37.8871,37.8871,37.8552,37.8791,626666.0
2018-01-23 15:30:00,47.47,47.51,47.46,47.51,883973.0,37.8791,37.911,37.8711,37.911,883973.0
2018-01-24 09:30:00,47.79,47.82,47.75,47.81,521310.0,38.1344,38.1584,38.1025,38.1504,521310.0
2018-01-24 10:00:00,47.81,47.83,47.74,47.76,589683.0,38.1504,38.1664,38.0945,38.1105,589683.0
2018-01-24 10:30:00,47.76,47.81,47.72,47.73,445181.0,38.1105,38.1504,38.0786,38.0866,445181.0
2018-01-24 11:00:00,47.73,47.74,47.62,47.68,632447.0,38.0866,38.0945,37.9988,38.0467,632447.0
2018-01-24 11:30:00,47.68,47.68,47.55,47.58,902042.0,38.0467,38.0467,37.9429,37.9669,902042.0
2018-01-24 12:00:00,47.58,47.61,47.52,47.54,730258.0,37.9669,37.9908,37.919,37.935,730258.0
2018-01-24 12:30:00,47.54,47.55,47.47,47.51,1387712.0,37.935,37.9429,37.8791,37.911,1387712.0
2018-01-24 13:00:00,47.51,47.55,47.46,47.55,700850.0,37.911,37.9429,37.8711,37.9429,700850.0
2018-01-24 13:30:00,47.55,47.65,47.53,47.63,671157.0,37.9429,38.0227,37.927,38.0068,671157.0
2018-01-24 14:00:00,47.63,47.67,47.6,47.66,1019291.0,38.0068,38.0387,37.9828,38.0307,1019291.0
2018-01-24 14:30:00,47.66,47.7,47.63,47.68,910079.0,38.0307,38.0626,38.0068,38.0467,910079.0
2018-01-24 15:00:00,47.68,47.69,47.65,47.66,806476.0,38.0467,38.0547,38.0227,38.0307,806476.0
2018-01-24 15:30:00,47.66,47.71,47.63,47.65,1396947.0,38.0307,38.0706,38.0068,38.0227,1396947.0
2018-01-25 09:30:00,47.84,47.85,47.61,47.66,1636623.0,38.1743,38.1823,37.9908,38.0307,1636623.0
2018-01-25 10:00:00,47.66,47.75,47.61,47.71,944390.0,38.0307,38.1025,37.9908,38.0706,944390.0
2018-01-25 10:30:00,47.71,47.75,47.65,47.71,494970.0,38.0706,38.1025,38.0227,38.0706,494970.0
2018-01-25 11:00:00,47.71,47.74,47.68,47.71,764314.0,38.0706,38.0945,38.0467,38.0706,764314.0
2018-01-25 11:30:00,47.71,47.76,47.68,47.72,537087.0,38.0706,38.1105,38.0467,38.0786,537087.0
2018-01-25 12:00:00,47.72,47.79,47.72,47.75,3901849.0,38.0786,38.1344,38.0786,38.1025,3901849.0
2018-01-25 12:30:00,47.76,47.77,47.7,47.73,449952.0,38.1105,38.1185,38.0626,38.0866,449952.0
2018-01-25 13:00:00,47.73,47.75,47.7,47.72,371730.0,38.0866,38.1025,38.0626,38.0786,371730.0
2018-01-25 13:30:00,47.71,47.73,47.68,47.7,325812.0,38.0706,38.0866,38.0467,38.0626,325812.0
2018-01-25 14:00:00,47.7,47.71,47.46,47.54,1688390.0,38.0626,38.0706,37.8711,37.935,1688390.0
2018-01-25 14:30:00,47.53,47.54,47.34,47.42,1099649.0,37.927,37.935,37.7754,37.8392,1099649.0
2018-01-25 15:00:00,47.42,47.52,47.39,47.46,832936.0,37.8392,37.919,37.8153,37.8711,832936.0
2018-01-25 15:30:00,47.47,47.48,47.41,47.47,908412.0,37.8791,37.8871,37.8312,37.8791,908412.0
2018-01-26 09:30:00,47.67,47.81,47.66,47.79,615804.0,38.0387,38.1504,38.0307,38.1344,615804.0
2018-01-26 10:00:00,47.78,47.81,47.68,47.69,565832.0,38.1265,38.1504,38.0467,38.0547,565832.0
2018-01-26 10:30:00,47.7,47.77,47.68,47.73,600233.0,38.0626,38.1185,38.0467,38.0866,600233.0
2018-01-26 11:00:00,47.72,47.75,47.7,47.75,606486.0,38.0786,38.1025,38.0626,38.1025,606486.0
2018-01-26 11:30:00,47.75,47.77,47.71,47.76,586320.0,38.1025,38.1185,38.0706,38.1105,586320.0
2018-01-26 12:00:00,47.76,47.79,47.74,47.76,327931.0,38.1105,38.1344,38.0945,38.1105,327931.0
2018-01-26 12:30:00,47.77,47.82,47.75,47.81,252890.0,38.1185,38.1584,38.1025,38.1504,252890.0
2018-01-26 13:00:00,47.81,47.86,47.8,47.84,287585.0,38.1504,38.1903,38.1424,38.1743,287585.0
2018-01-26 13:30:00,47.84,47.89,47.82,47.89,281835.0,38.1743,38.2142,38.1584,38.2142,281835.0
2018-01-26 14:00:00,47.89,47.89,47.78,47.8,557092.0,38.2142,38.2142,38.1265,38.1424,557092.0
2018-01-26 14:30:00,47.79,47.82,47.78,47.81,365945.0,38.1344,38.1584,38.1265,38.1504,365945.0
2018-01-26 15:00:00,47.81,47.82,47.79,47.8,916741.0,38.1504,38.1584,38.1344,38.1424,916741.0
2018-01-26 15:30:00,47.8,47.88,47.79,47.87,762564.0,38.1424,38.2063,38.1344,38.1983,762564.0
2018-01-29 09:30:00,47.54,47.55,47.48,47.53,1068433.0,37.935,37.9429,37.8871,37.927,1068433.0
2018-01-29 10:00:00,47.53,47.54,47.48,47.54,1124075.0,37.927,37.935,37.8871,37.935,1124075.0
2018-01-29 10:30:00,47.54,47.55,47.43,47.45,909990.0,37.935,37.9429,37.8472,37.8631,909990.0
2018-01-29 11:00:00,47.45,47.46,47.36,47.4,730185.0,37.8631,37.8711,37.7913,37.8232,730185.0
2018-01-29 11:30:00,47.4,47.43,47.36,47.41,804291.0,37.8232,37.8472,37.7913,37.8312,804291.0
2018-01-29 12:00:00,47.41,47.45,47.38,47.45,462728.0,37.8312,37.8631,37.8073,37.8631,462728.0
2018-01-29 12:30:00,47.45,47.5,47.42,47.49,435235.0,37.8631,37.903,37.8392,37.8951,435235.0
2018-01-29 13:00:00,47.49,47.52,47.48,47.49,299062.0,37.8951,37.919,37.8871,37.8951,299062.0
2018-01-29 13:30:00,47.5,47.51,47.47,47.48,452997.0,37.903,37.911,37.8791,37.8871,452997.0
2018-01-29 14:00:00,47.49,47.54,47.48,47.51,518857.0,37.8951,37.935,37.8871,37.911,518857.0
2018-01-29 14:30:00,47.51,47.51,47.48,47.51,673085.0,37.911,37.911,37.8871,37.911,673085.0
2018-01-29 15:00:00,47.51,47.51,47.45,47.46,899002.0,37.911,37.911,37.8631,37.8711,899002.0
2018-01-29 15:30:00,47.45,47.47,47.4,47.43,1205640.0,37.8631,37.8791,37.8232,37.8472,1205640.0
2018-01-30 09:30:00,47.25,47.29,47.14,47.14,1191764.0,37.7035,37.7355,37.6158,37.6158,1191764.0
2018-01-30 10:00:00,47.14,47.15,47.06,47.14,1385942.0,37.6158,37.6238,37.5519,37.6158,1385942.0
2018-01-30 10:30:00,47.15,47.17,47.07,47.12,897597.0,37.6238,37.6397,37.5599,37.5998,897597.0
2018-01-30 11:00:00,47.13,47.18,47.04,47.06,527549.0,37.6078,37.6477,37.536,37.5519,527549.0
2018-01-30 11:30:00,47.06,47.09,47.02,47.04,690642.0,37.5519,37.5759,37.52,37.536,690642.0
2018-01-30 12:00:00,47.03,47.1,47.02,47.08,340319.0,37.528,37.5839,37.52,37.5679,340319.0
2018-01-30 12:30:00,47.08,47.1,47.05,47.06,475843.0,37.5679,37.5839,37.544,37.5519,475843.0
2018-01-30 13:00:00,47.07,47.08,46.99,47.01,654912.0,37.5599,37.5679,37.4961,37.512,654912.0
2018-01-30 13:30:00,47.01,47.09,47.0,47.09,544368.0,37.512,37.5759,37.5041,37.5759,544368.0
2018-01-30 14:00:00,47.08,47.12,47.07,47.11,958738.0,37.5679,37.5998,37.5599,37.5918,958738.0
2018-01-30 14:30:00,47.11,47.12,47.05,47.09,717148.0,37.5918,37.5998,37.544,37.5759,717148.0
2018-01-30 15:00:00,47.08,47.14,47.07,47.12,1037135.0,37.5679,37.6158,37.5599,37.5998,1037135.0
2018-01-30 15:30:00,47.11,47.16,47.05,47.05,1505730.0,37.5918,37.6317,37.544,37.544,1505730.0
2018-01-31 09:30:00,47.26,47.26,47.16,47.22,791244.0,37.7115,37.7115,37.6317,37.6796,791244.0
2018-01-31 10:00:00,47.22,47.23,47.16,47.18,796167.0,37.6796,37.6876,37.6317,37.6477,796167.0
2018-01-31 10:30:00,47.19,47.21,47.08,47.11,594364.0,37.6557,37.6716,37.5679,37.5918,594364.0
2018-01-31 11:00:00,47.11,47.13,47.04,47.05,731374.0,37.5918,37.6078,37.536,37.544,731374.0
2018-01-31 11:30:00,47.04,47.1,47.04,47.06,523401.0,37.536,37.5839,37.536,37.5519,523401.0
2018-01-31 12:00:00,47.07,47.13,47.06,47.1,357331.0,37.5599,37.6078,37.5519,37.5839,357331.0
2018-01-31 12:30:00,47.1,47.12,47.03,47.06,336506.0,37.5839,37.5998,37.528,37.5519,336506.0
2018-01-31 13:00:00,47.05,47.12,47.04,47.11,423984.0,37.544,37.5998,37.536,37.5918,423984.0
2018-01-31 13:30:00,47.11,47.14,47.09,47.12,706246.0,37.5918,37.6158,37.5759,37.5998,706246.0
2018-01-31 14:00:00,47.12,47.21,46.99,47.01,1173030.0,37.5998,37.6716,37.4961,37.512,1173030.0
2018-01-31 14:30:00,47.01,47.04,46.93,47.02,911074.0,37.512,37.536,37.4482,37.52,911074.0
2018-01-31 15:00:00,47.02,47.04,46.98,47.03,974520.0,37.52,37.536,37.4881,37.528,974520.0
2018-01-31 15:30:00,47.03,47.11,47.0,47.0,3452015.0,37.528,37.5918,37.5041,37.5041,3452015.0
2018-02-01 09:30:00,46.92,47.04,46.88,47.01,674287.0,37.4402,37.536,37.4083,37.512,674287.0
2018-02-01 10:00:00,47.0,47.05,46.97,46.98,746535.0,37.5041,37.544,37.4801,37.4881,746535.0
2018-02-01 10:30:00,46.98,47.04,46.97,47.0,844653.0,37.4881,37.536,37.4801,37.5041,844653.0
2018-02-01 11:00:00,47.0,47.03,46.93,46.94,1185304.0,37.5041,37.528,37.4482,37.4562,1185304.0
2018-02-01 11:30:00,46.94,47.14,46.94,47.14,1117976.0,37.4562,37.6158,37.4562,37.6158,1117976.0
2018-02-01 12:00:00,47.14,47.15,47.1,47.11,423449.0,37.6158,37.6238,37.5839,37.5918,423449.0
2018-02-01 12:30:00,47.12,47.14,47.09,47.09,324531.0,37.5998,37.6158,37.5759,37.5759,324531.0
2018-02-01 13:00:00,47.09,47.16,47.09,47.15,255624.0,37.5759,37.6317,37.5759,37.6238,255624.0
2018-02-01 13:30:00,47.16,47.16,47.08,47.09,623460.0,37.6317,37.6317,37.5679,37.5759,623460.0
2018-02-01 14:00:00,47.09,47.11,46.99,47.07,678182.0,37.5759,37.5918,37.4961,37.5599,678182.0
2018-02-01 14:30:00,47.08,47.13,47.05,47.12,918657.0,37.5679,37.6078,37.544,37.5998,918657.0
2018-02-01 15:00:00,47.12,47.15,47.06,47.07,853023.0,37.5998,37.6238,37.5519,37.5599,853023.0
2018-02-01 15:30:00,47.06,47.1,46.99,47.09,1661499.0,37.5519,37.5839,37.4961,37.5759,1661499.0
2018-02-02 09:30:00,46.63,46.63,46.42,46.43,1138125.0,37.2088,37.2088,37.0412,37.0492,1138125.0
2018-02-02 10:00:00,46.43,46.43,46.27,46.38,1245521.0,37.0492,37.0492,36.9215,37.0093,1245521.0
2018-02-02 10:30:00,46.38,46.43,46.32,46.4,702035.0,37.0093,37.0492,36.9614,37.0253,702035.0
2018-02-02 11:00:00,46.4,46.44,46.31,46.32,494577.0,37.0253,37.0572,36.9535,36.9614,494577.0
2018-02-02 11:30:00,46.32,46.37,46.27,46.28,717876.0,36.9614,37.0013,36.9215,36.9295,717876.0
2018-02-02 12:00:00,46.28,46.46,46.27,46.44,739867.0,36.9295,37.0732,36.9215,37.0572,739867.0
2018-02-02 12:30:00,46.45,46.45,46.37,46.38,501734.0,37.0652,37.0652,37.0013,37.0093,501734.0
2018-02-02 13:00:00,46.38,46.43,46.35,46.39,525903.0,37.0093,37.0492,36.9854,37.0173,525903.0
2018-02-02 13:30:00,46.39,46.42,46.32,46.34,607405.0,37.0173,37.0412,36.9614,36.9774,607405.0
2018-02-02 14:00:00,46.34,46.35,46.18,46.19,745714.0,36.9774,36.9854,36.8497,36.8577,745714.0
2018-02-02 14:30:00,46.19,46.28,46.14,46.15,1050800.0,36.8577,36.9295,36.8178,36.8258,1050800.0
2018-02-02 15:00:00,46.14,46.23,46.08,46.18,1283232.0,36.8178,36.8896,36.7699,36.8497,1283232.0
2018-02-02 15:30:00,46.18,46.21,46.02,46.07,1556969.0,36.8497,36.8737,36.7221,36.762,1556969.0
2018-02-05 09:30:00,45.5,45.55,45.41,45.46,1644305.0,36.3071,36.347,36.2353,36.2752,1644305.0
2018-02-05 10:00:00,45.46,45.69,45.41,45.67,1139206.0,36.2752,36.4587,36.2353,36.4428,1139206.0
2018-02-05 10:30:00,45.68,45.68,45.57,45.6,1632390.0,36.4508,36.4508,36.363,36.3869,1632390.0
2018-02-05 11:00:00,45.6,45.64,45.49,45.5,754513.0,36.3869,36.4188,36.2991,36.3071,754513.0
2018-02-05 11:30:00,45.49,45.49,45.36,45.44,1122498.0,36.2991,36.2991,36.1954,36.2592,1122498.0
2018-02-05 12:00:00,45.45,45.45,45.26,45.32,728917.0,36.2672,36.2672,36.1156,36.1635,728917.0
2018-02-05 12:30:00,45.32,45.42,45.32,45.35,875762.0,36.1635,36.2433,36.1635,36.1874,875762.0
2018-02-05 13:00:00,45.34,45.34,45.11,45.15,1129600.0,36.1794,36.1794,35.9959,36.0278,1129600.0
2018-02-05 13:30:00,45.15,45.27,45.12,45.26,1197817.0,36.0278,36.1236,36.0039,36.1156,1197817.0
2018-02-05 14:00:00,45.26,45.27,45.09,45.11,1637895.0,36.1156,36.1236,35.98,35.9959,1637895.0
2018-02-05 14:30:00,45.1,45.1,44.79,44.8,1957376.0,35.9879,35.9879,35.7406,35.7485,1957376.0
2018-02-05 15:00:00,44.8,44.81,44.08,44.73,5144511.0,35.7485,35.7565,35.174,35.6927,5144511.0
2018-02-05 15:30:00,44.73,44.75,44.17,44.2,4448864.0,35.6927,35.7087,35.2458,35.2698,4448864.0
2018-02-06 09:30:00,44.08,44.78,44.02,44.64,3582369.0,35.174,35.7326,35.1261,35.6209,3582369.0
2018-02-06 10:00:00,44.64,44.78,44.31,44.41,5701716.0,35.6209,35.7326,35.3576,35.4373,5701716.0
2018-02-06 10:30:00,44.4,44.57,44.25,44.48,5392238.0,35.4294,35.565,35.3097,35.4932,5392238.0
2018-02-06 11:00:00,44.49,44.53,44.29,44.33,4818631.0,35.5012,35.5331,35.3416,35.3735,4818631.0
2018-02-06 11:30:00,44.32,44.53,44.23,44.46,2265853.0,35.3655,35.5331,35.2937,35.4772,2265853.0
2018-02-06 12:00:00,44.46,44.71,44.46,44.69,1572963.0,35.4772,35.6767,35.4772,35.6608,1572963.0
2018-02-06 12:30:00,44.69,44.77,44.55,44.63,1727174.0,35.6608,35.7246,35.5491,35.6129,1727174.0
2018-02-06 13:00:00,44.61,44.68,44.48,44.64,1221653.0,35.5969,35.6528,35.4932,35.6209,1221653.0
2018-02-06 13:30:00,44.64,44.66,44.52,44.55,936151.0,35.6209,35.6368,35.5251,35.5491,936151.0
2018-02-06 14:00:00,44.55,44.61,44.47,44.52,1343936.0,35.5491,35.5969,35.4852,35.5251,1343936.0
2018-02-06 14:30:00,44.51,44.97,44.48,44.94,1831895.0,35.5171,35.8842,35.4932,35.8603,1831895.0
2018-02-06 15:00:00,44.95,45.11,44.91,45.04,2362320.0,35.8682,35.9959,35.8363,35.9401,2362320.0
2018-02-06 15:30:00,45.04,45.18,44.93,45.1,2575412.0,35.9401,36.0518,35.8523,35.9879,2575412.0
2018-02-07 09:30:00,44.64,44.82,44.58,44.8,1204337.0,35.6209,35.7645,35.573,35.7485,1204337.0
2018-02-07 10:00:00,44.79,44.91,44.75,44.8,1000948.0,35.7406,35.8363,35.7087,35.7485,1000948.0
2018-02-07 10:30:00,44.79,44.88,44.74,44.88,689171.0,35.7406,35.8124,35.7007,35.8124,689171.0
2018-02-07 11:00:00,44.88,44.98,44.85,44.86,859553.0,35.8124,35.8922,35.7884,35.7964,859553.0
2018-02-07 11:30:00,44.86,44.88,44.79,44.86,846482.0,35.7964,35.8124,35.7406,35.7964,846482.0
2018-02-07 12:00:00,44.85,44.88,44.79,44.82,668030.0,35.7884,35.8124,35.7406,35.7645,668030.0
2018-02-07 12:30:00,44.82,44.84,44.66,44.66,1152423.0,35.7645,35.7805,35.6368,35.6368,1152423.0
2018-02-07 13:00:00,44.67,44.71,44.43,44.5,1292904.0,35.6448,35.6767,35.4533,35.5092,1292904.0
2018-02-07 13:30:00,44.5,44.67,44.48,44.61,901473.0,35.5092,35.6448,35.4932,35.5969,901473.0
2018-02-07 14:00:00,44.61,44.67,44.48,44.66,867793.0,35.5969,35.6448,35.4932,35.6368,867793.0
2018-02-07 14:30:00,44.66,44.67,44.49,44.58,799685.0,35.6368,35.6448,35.5012,35.573,799685.0
2018-02-07 15:00:00,44.58,44.71,44.56,44.68,773394.0,35.573,35.6767,35.557,35.6528,773394.0
2018-02-07 15:30:00,44.68,44.72,44.47,44.47,1973335.0,35.6528,35.6847,35.4852,35.4852,1973335.0
2018-02-08 09:30:00,44.57,44.58,44.32,44.38,889643.0,35.565,35.573,35.3655,35.4134,889643.0
2018-02-08 10:00:00,44.37,44.42,44.22,44.22,1063277.0,35.4054,35.4453,35.2857,35.2857,1063277.0
2018-02-08 10:30:00,44.22,44.26,44.01,44.1,777480.0,35.2857,35.3177,35.1182,35.19,777480.0
2018-02-08 11:00:00,44.1,44.17,43.78,43.79,1409789.0,35.19,35.2458,34.9346,34.9426,1409789.0
2018-02-08 11:30:00,43.79,44.04,43.78,43.91,1403527.0,34.9426,35.1421,34.9346,35.0384,1403527.0
2018-02-08 12:00:00,43.91,43.94,43.67,43.73,953845.0,35.0384,35.0623,34.8469,34.8947,953845.0
2018-02-08 12:30:00,43.74,43.86,43.46,43.57,5383578.0,34.9027,34.9985,34.6793,34.7671,5383578.0
2018-02-08 13:00:00,43.57,43.75,43.5,43.63,1188810.0,34.7671,34.9107,34.7112,34.8149,1188810.0
2018-02-08 13:30:00,43.62,43.93,43.61,43.88,1429493.0,34.807,35.0543,34.799,35.0144,1429493.0
2018-02-08 14:00:00,43.89,43.94,43.75,43.8,1259767.0,35.0224,35.0623,34.9107,34.9506,1259767.0
2018-02-08 14:30:00,43.79,43.8,43.61,43.69,1076662.0,34.9426,34.9506,34.799,34.8628,1076662.0
2018-02-08 15:00:00,43.69,43.76,43.57,43.66,1588777.0,34.8628,34.9187,34.7671,34.8389,1588777.0
2018-02-08 15:30:00,43.65,43.69,43.33,43.34,3284147.0,34.8309,34.8628,34.5756,34.5835,3284147.0
2018-02-09 09:30:00,43.68,43.76,43.49,43.72,3214807.0,34.8548,34.9187,34.7032,34.8868,3214807.0
2018-02-09 10:00:00,43.72,43.74,43.5,43.55,1770143.0,34.8868,34.9027,34.7112,34.7511,1770143.0
2018-02-09 10:30:00,43.54,43.56,43.19,43.33,2855698.0,34.7431,34.7591,34.4638,34.5756,2855698.0
2018-02-09 11:00:00,43.33,43.42,43.16,43.22,1699981.0,34.5756,34.6474,34.4399,34.4878,1699981.0
2018-02-09 11:30:00,43.22,43.39,43.12,43.14,1788836.0,34.4878,34.6234,34.408,34.4239,1788836.0
2018-02-09 12:00:00,43.13,43.16,42.83,42.84,2393623.0,34.416,34.4399,34.1766,34.1846,2393623.0
2018-02-09 12:30:00,42.84,42.96,42.69,42.95,2443880.0,34.1846,34.2803,34.0649,34.2723,2443880.0
2018-02-09 13:00:00,42.93,42.93,42.59,42.64,2202706.0,34.2564,34.2564,33.9851,34.025,2202706.0
2018-02-09 13:30:00,42.63,42.98,42.53,42.88,2275026.0,34.017,34.2963,33.9372,34.2165,2275026.0
2018-02-09 14:00:00,42.87,43.46,42.87,43.24,2383314.0,34.2085,34.6793,34.2085,34.5037,2383314.0
2018-02-09 14:30:00,43.25,43.4,43.14,43.24,4835205.0,34.5117,34.6314,34.4239,34.5037,4835205.0
2018-02-09 15:00:00,43.23,43.43,43.06,43.38,4114622.0,34.4958,34.6553,34.3601,34.6154,4114622.0
2018-02-09 15:30:00,43.39,43.84,43.36,43.63,7381211.0,34.6234,34.9825,34.5995,34.8149,7381211.0
2018-02-12 09:30:00,43.94,44.08,43.89,43.9,2230521.0,35.0623,35.174,35.0224,35.0304,2230521.0
2018-02-12 10:00:00,43.91,44.01,43.76,43.84,1933628.0,35.0384,35.1182,34.9187,34.9825,1933628.0
2018-02-12 10:30:00,43.86,44.01,43.81,43.99,1871936.0,34.9985,35.1182,34.9586,35.1022,1871936.0
2018-02-12 11:00:00,43.99,44.05,43.91,44.02,1607179.0,35.1022,35.1501,35.0384,35.1261,1607179.0
2018-02-12 11:30:00,44.03,44.1,43.94,44.1,1286094.0,35.1341,35.19,35.0623,35.19,1286094.0
2018-02-12 12:00:00,44.09,44.2,44.04,44.17,766206.0,35.182,35.2698,35.1421,35.2458,766206.0
2018-02-12 12:30:00,44.16,44.19,44.09,44.14,586414.0,35.2379,35.2618,35.182,35.2219,586414.0
2018-02-12 13:00:00,44.14,44.19,44.1,44.18,704393.0,35.2219,35.2618,35.19,35.2538,704393.0
2018-02-12 13:30:00,44.18,44.29,44.14,44.26,539375.0,35.2538,35.3416,35.2219,35.3177,539375.0
2018-02-12 14:00:00,44.26,44.28,44.19,44.28,682233.0,35.3177,35.3336,35.2618,35.3336,682233.0
2018-02-12 14:30:00,44.27,44.31,44.18,44.22,838926.0,35.3256,35.3576,35.2538,35.2857,838926.0
2018-02-12 15:00:00,44.22,44.34,44.2,44.28,1931772.0,35.2857,35.3815,35.2698,35.3336,1931772.0
2018-02-12 15:30:00,44.29,44.32,44.08,44.25,4178763.0,35.3416,35.3655,35.174,35.3097,4178763.0
2018-02-13 09:30:00,43.96,44.02,43.89,43.96,1036659.0,35.0783,35.1261,35.0224,35.0783,1036659.0
2018-02-13 10:00:00,43.95,44.09,43.94,44.01,1844752.0,35.0703,35.182,35.0623,35.1182,1844752.0
2018-02-13 10:30:00,44.01,44.11,43.96,44.06,1249318.0,35.1182,35.198,35.0783,35.1581,1249318.0
2018-02-13 11:00:00,44.06,44.06,43.95,43.96,639568.0,35.1581,35.1581,35.0703,35.0783,639568.0
2018-02-13 11:30:00,43.96,44.02,43.91,44.0,626104.0,35.0783,35.1261,35.0384,35.1102,626104.0
2018-02-13 12:00:00,44.0,44.03,43.96,43.97,426959.0,35.1102,35.1341,35.0783,35.0862,426959.0
2018-02-13 12:30:00,43.97,43.98,43.92,43.92,509864.0,35.0862,35.0942,35.0463,35.0463,509864.0
2018-02-13 13:00:00,43.93,44.09,43.93,44.05,664868.0,35.0543,35.182,35.0543,35.1501,664868.0
2018-02-13 13:30:00,44.04,44.1,44.02,44.04,622016.0,35.1421,35.19,35.1261,35.1421,622016.0
2018-02-13 14:00:00,44.04,44.12,44.02,44.07,793984.0,35.1421,35.2059,35.1261,35.166,793984.0
2018-02-13 14:30:00,44.07,44.1,44.0,44.1,630459.0,35.166,35.19,35.1102,35.19,630459.0
2018-02-13 15:00:00,44.1,44.14,44.05,44.12,831703.0,35.19,35.2219,35.1501,35.2059,831703.0
2018-02-13 15:30:00,44.13,44.16,44.06,44.09,1271508.0,35.2139,35.2379,35.1581,35.182,1271508.0
2018-02-14 09:30:00,43.87,44.09,43.83,43.99,1743695.0,35.0064,35.182,34.9745,35.1022,1743695.0
2018-02-14 10:00:00,43.99,44.39,43.97,44.31,1289391.0,35.1022,35.4214,35.0862,35.3576,1289391.0
2018-02-14 10:30:00,44.31,44.47,44.27,44.41,1151786.0,35.3576,35.4852,35.3256,35.4373,1151786.0
2018-02-14 11:00:00,44.43,44.52,44.36,44.47,790571.0,35.4533,35.5251,35.3974,35.4852,790571.0
2018-02-14 11:30:00,44.48,44.52,44.37,44.38,568803.0,35.4932,35.5251,35.4054,35.4134,568803.0
2018-02-14 12:00:00,44.39,44.49,44.36,44.48,378798.0,35.4214,35.5012,35.3974,35.4932,378798.0
2018-02-14 12:30:00,44.48,44.62,44.46,44.61,424706.0,35.4932,35.6049,35.4772,35.5969,424706.0
2018-02-14 13:00:00,44.61,44.78,44.6,44.71,497234.0,35.5969,35.7326,35.589,35.6767,497234.0
2018-02-14 13:30:00,44.71,44.77,44.7,44.73,423428.0,35.6767,35.7246,35.6688,35.6927,423428.0
2018-02-14 14:00:00,44.73,44.81,44.73,44.74,542363.0,35.6927,35.7565,35.6927,35.7007,542363.0
2018-02-14 14:30:00,44.73,44.83,44.7,44.81,487900.0,35.6927,35.7725,35.6688,35.7565,487900.0
2018-02-14 15:00:00,44.81,44.91,44.81,44.87,638782.0,35.7565,35.8363,35.7565,35.8044,638782.0
2018-02-14 15:30:00,44.86,44.94,44.83,44.92,1069911.0,35.7964,35.8603,35.7725,35.8443,1069911.0
2018-02-15 09:30:00,45.21,45.22,45.04,45.21,1375221.0,36.0757,36.0837,35.9401,36.0757,1375221.0
2018-02-15 10:00:00,45.22,45.23,44.97,45.08,960082.0,36.0837,36.0917,35.8842,35.972,960082.0
2018-02-15 10:30:00,45.08,45.1,44.86,44.87,962407.0,35.972,35.9879,35.7964,35.8044,962407.0
2018-02-15 11:00:00,44.86,45.04,44.82,45.03,881367.0,35.7964,35.9401,35.7645,35.9321,881367.0
2018-02-15 11:30:00,45.03,45.11,45.0,45.07,517541.0,35.9321,35.9959,35.9081,35.964,517541.0
2018-02-15 12:00:00,45.08,45.11,44.97,45.0,460517.0,35.972,35.9959,35.8842,35.9081,460517.0
2018-02-15 12:30:00,45.01,45.09,45.0,45.09,500309.0,35.9161,35.98,35.9081,35.98,500309.0
2018-02-15 13:00:00,45.09,45.2,45.09,45.13,663862.0,35.98,36.0677,35.98,36.0119,663862.0
2018-02-15 13:30:00,45.14,45.19,45.09,45.16,613909.0,36.0199,36.0598,35.98,36.0358,613909.0
2018-02-15 14:00:00,45.15,45.25,45.14,45.23,729504.0,36.0278,36.1076,36.0199,36.0917,729504.0
2018-02-15 14:30:00,45.24,45.25,45.19,45.23,412004.0,36.0997,36.1076,36.0598,36.0917,412004.0
2018-02-15 15:00:00,45.23,45.27,45.22,45.23,642061.0,36.0917,36.1236,36.0837,36.0917,642061.0
2018-02-15 15:30:00,45.23,45.25,45.18,45.24,953222.0,36.0917,36.1076,36.0518,36.0997,953222.0
2018-02-16 09:30:00,45.27,45.39,45.26,45.33,984959.0,36.1236,36.2193,36.1156,36.1715,984959.0
2018-02-16 10:00:00,45.32,45.44,45.26,45.44,896185.0,36.1635,36.2592,36.1156,36.2592,896185.0
2018-02-16 10:30:00,45.43,45.49,45.42,45.45,599296.0,36.2513,36.2991,36.2433,36.2672,599296.0
2018-02-16 11:00:00,45.45,45.57,45.44,45.5,542487.0,36.2672,36.363,36.2592,36.3071,542487.0
2018-02-16 11:30:00,45.5,45.55,45.47,45.54,715706.0,36.3071,36.347,36.2832,36.339,715706.0
2018-02-16 12:00:00,45.54,45.55,45.5,45.53,423362.0,36.339,36.347,36.3071,36.3311,423362.0
2018-02-16 12:30:00,45.54,45.59,45.48,45.5,339631.0,36.339,36.3789,36.2912,36.3071,339631.0
2018-02-16 13:00:00,45.51,45.53,45.37,45.4,626670.0,36.3151,36.3311,36.2034,36.2273,626670.0
2018-02-16 13:30:00,45.4,45.48,45.33,45.34,971614.0,36.2273,36.2912,36.1715,36.1794,971614.0
2018-02-16 14:00:00,45.35,45.4,45.25,45.33,671473.0,36.1874,36.2273,36.1076,36.1715,671473.0
2018-02-16 14:30:00,45.34,45.42,45.3,45.42,668481.0,36.1794,36.2433,36.1475,36.2433,668481.0
2018-02-16 15:00:00,45.42,45.46,45.37,45.43,495084.0,36.2433,36.2752,36.2034,36.2513,495084.0
2018-02-16 15:30:00,45.44,45.45,45.37,45.38,810402.0,36.2592,36.2672,36.2034,36.2114,810402.0
2018-02-20 09:30:00,45.05,45.17,45.04,45.05,767445.0,35.948,36.0438,35.9401,35.948,767445.0
2018-02-20 10:00:00,45.06,45.12,45.02,45.07,605247.0,35.956,36.0039,35.9241,35.964,605247.0
2018-02-20 10:30:00,45.06,45.07,44.97,45.04,522248.0,35.956,35.964,35.8842,35.9401,522248.0
2018-02-20 11:00:00,45.04,45.15,45.01,45.14,741886.0,35.9401,36.0278,35.9161,36.0199,741886.0
2018-02-20 11:30:00,45.14,45.2,45.12,45.2,1801971.0,36.0199,36.0677,36.0039,36.0677,1801971.0
2018-02-20 12:00:00,45.2,45.22,45.17,45.18,441542.0,36.0677,36.0837,36.0438,36.0518,441542.0
2018-02-20 12:30:00,45.18,45.2,45.12,45.15,198852.0,36.0518,36.0677,36.0039,36.0278,198852.0
2018-02-20 13:00:00,45.14,45.17,45.03,45.05,563651.0,36.0199,36.0438,35.9321,35.948,563651.0
2018-02-20 13:30:00,45.05,45.11,45.03,45.1,296586.0,35.948,35.9959,35.9321,35.9879,296586.0
2018-02-20 14:00:00,45.1,45.12,45.01,45.03,352817.0,35.9879,36.0039,35.9161,35.9321,352817.0
2018-02-20 14:30:00,45.03,45.08,44.97,44.97,557301.0,35.9321,35.972,35.8842,35.8842,557301.0
2018-02-20 15:00:00,44.97,45.01,44.84,44.9,832550.0,35.8842,35.9161,35.7805,35.8283,832550.0
2018-02-20 15:30:00,44.9,44.97,44.86,44.93,886558.0,35.8283,35.8842,35.7964,35.8523,886558.0
2018-02-21 09:30:00,45.09,45.14,45.05,45.07,653560.0,35.98,36.0199,35.948,35.964,653560.0
2018-02-21 10:00:00,45.07,45.14,45.02,45.13,529994.0,35.964,36.0199,35.9241,36.0119,529994.0
2018-02-21 10:30:00,45.11,45.19,45.09,45.14,534414.0,35.9959,36.0598,35.98,36.0199,534414.0
2018-02-21 11:00:00,45.15,45.16,45.07,45.12,431831.0,36.0278,36.0358,35.964,36.0039,431831.0
2018-02-21 11:30:00,45.12,45.14,45.07,45.08,409324.0,36.0039,36.0199,35.964,35.972,409324.0
2018-02-21 12:00:00,45.08,45.1,45.02,45.05,363063.0,35.972,35.9879,35.9241,35.948,363063.0
2018-02-21 12:30:00,45.05,45.16,45.04,45.15,256241.0,35.948,36.0358,35.9401,36.0278,256241.0
2018-02-21 13:00:00,45.16,45.17,45.12,45.15,374177.0,36.0358,36.0438,36.0039,36.0278,374177.0
2018-02-21 13:30:00,45.15,45.17,45.1,45.14,377661.0,36.0278,36.0438,35.9879,36.0199,377661.0
2018-02-21 14:00:00,45.13,45.38,45.11,45.24,1508013.0,36.0119,36.2114,35.9959,36.0997,1508013.0
2018-02-21 14:30:00,45.24,45.26,45.06,45.07,1274593.0,36.0997,36.1156,35.956,35.964,1274593.0
2018-02-21 15:00:00,45.06,45.06,44.85,44.98,2269619.0,35.956,35.956,35.7884,35.8922,2269619.0
2018-02-21 15:30:00,44.97,45.02,44.75,44.76,1592011.0,35.8842,35.9241,35.7087,35.7166,1592011.0
2018-02-22 09:30:00,44.96,45.04,44.85,44.9,777456.0,35.8762,35.9401,35.7884,35.8283,777456.0
2018-02-22 10:00:00,44.91,45.0,44.87,44.97,692252.0,35.8363,35.9081,35.8044,35.8842,692252.0
2018-02-22 10:30:00,44.97,45.04,44.94,44.98,393425.0,35.8842,35.9401,35.8603,35.8922,393425.0
2018-02-22 11:00:00,44.98,45.2,44.97,45.18,506606.0,35.8922,36.0677,35.8842,36.0518,506606.0
2018-02-22 11:30:00,45.18,45.19,45.09,45.16,359024.0,36.0518,36.0598,35.98,36.0358,359024.0
2018-02-22 12:00:00,45.16,45.2,45.13,45.15,322382.0,36.0358,36.0677,36.0119,36.0278,322382.0
2018-02-22 12:30:00,45.15,45.18,45.04,45.08,423148.0,36.0278,36.0518,35.9401,35.972,423148.0
2018-02-22 13:00:00,45.08,45.13,45.0,45.05,317006.0,35.972,36.0119,35.9081,35.948,317006.0
2018-02-22 13:30:00,45.05,45.06,44.92,45.0,353809.0,35.948,35.956,35.8443,35.9081,353809.0
2018-02-22 14:00:00,45.0,45.09,44.97,45.09,771509.0,35.9081,35.98,35.8842,35.98,771509.0
2018-02-22 14:30:00,45.09,45.1,44.93,44.93,963350.0,35.98,35.9879,35.8523,35.8523,963350.0
2018-02-22 15:00:00,44.94,45.01,44.9,44.95,1077491.0,35.8603,35.9161,35.8283,35.8682,1077491.0
2018-02-22 15:30:00,44.95,44.99,44.85,44.95,1247490.0,35.8682,35.9002,35.7884,35.8682,1247490.0
2018-02-23 09:30:00,45.16,45.19,45.08,45.15,454450.0,36.0358,36.0598,35.972,36.0278,454450.0
2018-02-23 10:00:00,45.16,45.19,45.09,45.11,501371.0,36.0358,36.0598,35.98,35.9959,501371.0
2018-02-23 10:30:00,45.11,45.21,45.1,45.17,349082.0,35.9959,36.0757,35.9879,36.0438,349082.0
2018-02-23 11:00:00,45.17,45.22,45.14,45.18,410738.0,36.0438,36.0837,36.0199,36.0518,410738.0
2018-02-23 11:30:00,45.19,45.29,45.17,45.28,410332.0,36.0598,36.1395,36.0438,36.1316,410332.0
2018-02-23 12:00:00,45.27,45.3,45.21,45.22,4388208.0,36.1236,36.1475,36.0757,36.0837,4388208.0
2018-02-23 12:30:00,45.22,45.26,45.2,45.25,166186.0,36.0837,36.1156,36.0677,36.1076,166186.0
2018-02-23 13:00:00,45.24,45.24,45.19,45.23,277965.0,36.0997,36.0997,36.0598,36.0917,277965.0
2018-02-23 13:30:00,45.23,45.26,45.22,45.26,576608.0,36.0917,36.1156,36.0837,36.1156,576608.0
2018-02-23 14:00:00,45.26,45.27,45.21,45.25,378245.0,36.1156,36.1236,36.0757,36.1076,378245.0
2018-02-23 14:30:00,45.26,45.33,45.24,45.32,384160.0,36.1156,36.1715,36.0997,36.1635,384160.0
2018-02-23 15:00:00,45.32,45.41,45.32,45.39,407908.0,36.1635,36.2353,36.1635,36.2193,407908.0
2018-02-23 15:30:00,45.39,45.42,45.37,45.39,964721.0,36.2193,36.2433,36.2034,36.2193,964721.0
2018-02-26 09:30:00,45.57,45.6,45.48,45.53,631512.0,36.363,36.3869,36.2912,36.3311,631512.0
2018-02-26 10:00:00,45.52,45.54,45.42,45.43,820840.0,36.3231,36.339,36.2433,36.2513,820840.0
2018-02-26 10:30:00,45.43,45.48,45.38,45.46,358350.0,36.2513,36.2912,36.2114,36.2752,358350.0
2018-02-26 11:00:00,45.46,45.61,45.43,45.61,516780.0,36.2752,36.3949,36.2513,36.3949,516780.0
2018-02-26 11:30:00,45.6,45.61,45.53,45.54,372706.0,36.3869,36.3949,36.3311,36.339,372706.0
2018-02-26 12:00:00,45.54,45.62,45.53,45.61,231871.0,36.339,36.4029,36.3311,36.3949,231871.0
2018-02-26 12:30:00,45.61,45.68,45.58,45.66,208521.0,36.3949,36.4508,36.371,36.4348,208521.0
2018-02-26 13:00:00,45.67,45.69,45.64,45.69,282700.0,36.4428,36.4587,36.4188,36.4587,282700.0
2018-02-26 13:30:00,45.69,45.7,45.64,45.7,283190.0,36.4587,36.4667,36.4188,36.4667,283190.0
2018-02-26 14:00:00,45.69,45.73,45.64,45.69,359127.0,36.4587,36.4907,36.4188,36.4587,359127.0
2018-02-26 14:30:00,45.69,45.71,45.65,45.68,373952.0,36.4587,36.4747,36.4268,36.4508,373952.0
2018-02-26 15:00:00,45.68,45.77,45.67,45.76,954969.0,36.4508,36.5226,36.4428,36.5146,954969.0
2018-02-26 15:30:00,45.77,45.77,45.7,45.76,601803.0,36.5226,36.5226,36.4667,36.5146,601803.0
2018-02-27 09:30:00,45.51,45.53,45.41,45.42,563676.0,36.3151,36.3311,36.2353,36.2433,563676.0
2018-02-27 10:00:00,45.41,45.53,45.38,45.51,540318.0,36.2353,36.3311,36.2114,36.3151,540318.0
2018-02-27 10:30:00,45.51,45.51,45.18,45.27,453714.0,36.3151,36.3151,36.0518,36.1236,453714.0
2018-02-27 11:00:00,45.26,45.34,45.22,45.26,910341.0,36.1156,36.1794,36.0837,36.1156,910341.0
2018-02-27 11:30:00,45.26,45.31,45.16,45.18,401521.0,36.1156,36.1555,36.0358,36.0518,401521.0
2018-02-27 12:00:00,45.19,45.22,45.11,45.19,500085.0,36.0598,36.0837,35.9959,36.0598,500085.0
2018-02-27 12:30:00,45.19,45.34,45.18,45.33,447461.0,36.0598,36.1794,36.0518,36.1715,447461.0
2018-02-27 13:00:00,45.33,45.35,45.29,45.33,589618.0,36.1715,36.1874,36.1395,36.1715,589618.0
2018-02-27 13:30:00,45.32,45.33,45.21,45.23,446166.0,36.1635,36.1715,36.0757,36.0917,446166.0
2018-02-27 14:00:00,45.26,45.26,45.15,45.22,472604.0,36.1156,36.1156,36.0278,36.0837,472604.0
2018-02-27 14:30:00,45.21,45.26,45.13,45.19,365967.0,36.0757,36.1156,36.0119,36.0598,365967.0
2018-02-27 15:00:00,45.18,45.21,45.07,45.12,495493.0,36.0518,36.0757,35.964,36.0039,495493.0
2018-02-27 15:30:00,45.12,45.17,45.05,45.05,1424380.0,36.0039,36.0438,35.948,35.948,1424380.0
2018-02-28 09:30:00,45.15,45.17,45.06,45.11,759955.0,36.0278,36.0438,35.956,35.9959,759955.0
2018-02-28 10:00:00,45.11,45.12,45.04,45.11,343955.0,35.9959,36.0039,35.9401,35.9959,343955.0
2018-02-28 10:30:00,45.1,45.11,44.93,44.97,449254.0,35.9879,35.9959,35.8523,35.8842,449254.0
2018-02-28 11:00:00,44.96,44.96,44.85,44.9,659467.0,35.8762,35.8762,35.7884,35.8283,659467.0
2018-02-28 11:30:00,44.91,44.93,44.83,44.91,499265.0,35.8363,35.8523,35.7725,35.8363,499265.0
2018-02-28 12:00:00,44.91,44.96,44.87,44.88,338995.0,35.8363,35.8762,35.8044,35.8124,338995.0
2018-02-28 12:30:00,44.87,44.98,44.85,44.95,254513.0,35.8044,35.8922,35.7884,35.8682,254513.0
2018-02-28 13:00:00,44.94,44.96,44.89,44.94,596574.0,35.8603,35.8762,35.8204,35.8603,596574.0
2018-02-28 13:30:00,44.94,44.98,44.89,44.97,419894.0,35.8603,35.8922,35.8204,35.8842,419894.0
2018-02-28 14:00:00,44.97,45.0,44.93,44.93,492470.0,35.8842,35.9081,35.8523,35.8523,492470.0
2018-02-28 14:30:00,44.94,44.94,44.78,44.79,620291.0,35.8603,35.8603,35.7326,35.7406,620291.0
2018-02-28 15:00:00,44.8,44.82,44.69,44.72,592942.0,35.7485,35.7645,35.6608,35.6847,592942.0
2018-02-28 15:30:00,44.72,44.77,44.58,44.59,1385508.0,35.6847,35.7246,35.573,35.581,1385508.0
2018-03-01 09:30:00,44.35,44.38,44.1,44.13,611328.0,35.3895,35.4134,35.19,35.2139,611328.0
2018-03-01 10:00:00,44.14,44.35,44.08,44.34,837537.0,35.2219,35.3895,35.174,35.3815,837537.0
2018-03-01 10:30:00,44.34,44.5,44.23,44.26,640826.0,35.3815,35.5092,35.2937,35.3177,640826.0
2018-03-01 11:00:00,44.26,44.31,44.18,44.2,459371.0,35.3177,35.3576,35.2538,35.2698,459371.0
2018-03-01 11:30:00,44.21,44.43,44.2,44.37,827690.0,35.2778,35.4533,35.2698,35.4054,827690.0
2018-03-01 12:00:00,44.37,44.37,44.17,44.21,480762.0,35.4054,35.4054,35.2458,35.2778,480762.0
2018-03-01 12:30:00,44.2,44.24,44.11,44.15,637776.0,35.2698,35.3017,35.198,35.2299,637776.0
2018-03-01 13:00:00,44.13,44.13,43.96,44.03,929638.0,35.2139,35.2139,35.0783,35.1341,929638.0
2018-03-01 13:30:00,44.03,44.07,43.81,43.84,1530171.0,35.1341,35.166,34.9586,34.9825,1530171.0
2018-03-01 14:00:00,43.82,43.9,43.7,43.9,1227954.0,34.9666,35.0304,34.8708,35.0304,1227954.0
2018-03-01 14:30:00,43.91,43.96,43.81,43.93,3335652.0,35.0384,35.0783,34.9586,35.0543,3335652.0
2018-03-01 15:00:00,43.93,44.11,43.87,44.04,1124270.0,35.0543,35.198,35.0064,35.1421,1124270.0
2018-03-01 15:30:00,44.04,44.09,43.89,43.99,2005920.0,35.1421,35.182,35.0224,35.1022,2005920.0
2018-03-02 09:30:00,43.78,43.83,43.63,43.75,1189740.0,34.9346,34.9745,34.8149,34.9107,1189740.0
2018-03-02 10:00:00,43.75,43.84,43.68,43.71,1566810.0,34.9107,34.9825,34.8548,34.8788,1566810.0
2018-03-02 10:30:00,43.7,43.86,43.68,43.71,2442023.0,34.8708,34.9985,34.8548,34.8788,2442023.0
2018-03-02 11:00:00,43.72,43.77,43.6,43.75,640214.0,34.8868,34.9267,34.791,34.9107,640214.0
2018-03-02 11:30:00,43.75,43.93,43.72,43.92,699491.0,34.9107,35.0543,34.8868,35.0463,699491.0
2018-03-02 12:00:00,43.92,43.96,43.86,43.94,409329.0,35.0463,35.0783,34.9985,35.0623,409329.0
2018-03-02 12:30:00,43.95,44.05,43.89,44.02,518526.0,35.0703,35.1501,35.0224,35.1261,518526.0
2018-03-02 13:00:00,44.02,44.03,43.88,43.88,486513.0,35.1261,35.1341,35.0144,35.0144,486513.0
2018-03-02 13:30:00,43.88,43.94,43.81,43.88,414874.0,35.0144,35.0623,34.9586,35.0144,414874.0
2018-03-02 14:00:00,43.88,44.0,43.88,43.95,537921.0,35.0144,35.1102,35.0144,35.0703,537921.0
2018-03-02 14:30:00,43.94,44.03,43.9,43.96,658437.0,35.0623,35.1341,35.0304,35.0783,658437.0
2018-03-02 15:00:00,43.96,44.0,43.87,43.98,673739.0,35.0783,35.1102,35.0064,35.0942,673739.0
2018-03-02 15:30:00,43.98,44.15,43.97,44.13,1230896.0,35.0942,35.2299,35.0862,35.2139,1230896.0
2018-03-05 09:30:00,43.81,43.89,43.77,43.86,695119.0,34.9586,35.0224,34.9267,34.9985,695119.0
2018-03-05 10:00:00,43.87,43.91,43.79,43.9,781718.0,35.0064,35.0384,34.9426,35.0304,781718.0
2018-03-05 10:30:00,43.9,44.07,43.86,44.06,541357.0,35.0304,35.166,34.9985,35.1581,541357.0
2018-03-05 11:00:00,44.06,44.26,44.04,44.24,688172.0,35.1581,35.3177,35.1421,35.3017,688172.0
2018-03-05 11:30:00,44.23,44.3,44.17,44.27,708106.0,35.2937,35.3496,35.2458,35.3256,708106.0
2018-03-05 12:00:00,44.26,44.3,44.19,44.22,310782.0,35.3177,35.3496,35.2618,35.2857,310782.0
2018-03-05 12:30:00,44.22,44.31,44.18,44.31,544956.0,35.2857,35.3576,35.2538,35.3576,544956.0
2018-03-05 13:00:00,44.31,44.33,44.26,44.26,570252.0,35.3576,35.3735,35.3177,35.3177,570252.0
2018-03-05 13:30:00,44.26,44.29,44.23,44.27,227871.0,35.3177,35.3416,35.2937,35.3256,227871.0
2018-03-05 14:00:00,44.27,44.29,44.18,44.25,563496.0,35.3256,35.3416,35.2538,35.3097,563496.0
2018-03-05 14:30:00,44.26,44.34,44.23,44.33,422609.0,35.3177,35.3815,35.2937,35.3735,422609.0
2018-03-05 15:00:00,44.32,44.36,44.29,44.29,401762.0,35.3655,35.3974,35.3416,35.3416,401762.0
2018-03-05 15:30:00,44.3,44.37,44.28,44.33,867740.0,35.3496,35.4054,35.3336,35.3735,867740.0
2018-03-06 09:30:00,44.76,44.78,44.63,44.71,579221.0,35.7166,35.7326,35.6129,35.6767,579221.0
2018-03-06 10:00:00,44.71,44.8,44.62,44.78,639641.0,35.6767,35.7485,35.6049,35.7326,639641.0
2018-03-06 10:30:00,44.78,44.8,44.62,44.65,447604.0,35.7326,35.7485,35.6049,35.6289,447604.0
2018-03-06 11:00:00,44.65,44.76,44.59,44.61,684114.0,35.6289,35.7166,35.581,35.5969,684114.0
2018-03-06 11:30:00,44.62,44.7,44.56,44.7,699244.0,35.6049,35.6688,35.557,35.6688,699244.0
2018-03-06 12:00:00,44.7,44.7,44.59,44.6,279624.0,35.6688,35.6688,35.581,35.589,279624.0
2018-03-06 12:30:00,44.59,44.73,44.59,44.73,448394.0,35.581,35.6927,35.581,35.6927,448394.0
2018-03-06 13:00:00,44.73,44.8,44.73,44.77,387785.0,35.6927,35.7485,35.6927,35.7246,387785.0
2018-03-06 13:30:00,44.77,44.79,44.67,44.7,305712.0,35.7246,35.7406,35.6448,35.6688,305712.0
2018-03-06 14:00:00,44.7,44.73,44.67,44.69,498145.0,35.6688,35.6927,35.6448,35.6608,498145.0
2018-03-06 14:30:00,44.69,44.76,44.68,44.72,577534.0,35.6608,35.7166,35.6528,35.6847,577534.0
2018-03-06 15:00:00,44.71,44.73,44.65,44.72,632548.0,35.6767,35.6927,35.6289,35.6847,632548.0
2018-03-06 15:30:00,44.72,44.74,44.67,44.7,1085233.0,35.6847,35.7007,35.6448,35.6688,1085233.0
2018-03-07 09:30:00,44.43,44.6,44.43,44.46,1112478.0,35.4533,35.589,35.4533,35.4772,1112478.0
2018-03-07 10:00:00,44.46,44.53,44.45,44.5,797091.0,35.4772,35.5331,35.4693,35.5092,797091.0
2018-03-07 10:30:00,44.5,44.64,44.48,44.61,1827182.0,35.5092,35.6209,35.4932,35.5969,1827182.0
2018-03-07 11:00:00,44.62,44.64,44.46,44.51,395210.0,35.6049,35.6209,35.4772,35.5171,395210.0
2018-03-07 11:30:00,44.51,44.55,44.4,44.4,299449.0,35.5171,35.5491,35.4294,35.4294,299449.0
2018-03-07 12:00:00,44.41,44.43,44.31,44.37,892451.0,35.4373,35.4533,35.3576,35.4054,892451.0
2018-03-07 12:30:00,44.38,44.44,44.35,44.42,421828.0,35.4134,35.4613,35.3895,35.4453,421828.0
2018-03-07 13:00:00,44.42,44.46,44.33,44.46,243187.0,35.4453,35.4772,35.3735,35.4772,243187.0
2018-03-07 13:30:00,44.47,44.49,44.42,44.46,281266.0,35.4852,35.5012,35.4453,35.4772,281266.0
2018-03-07 14:00:00,44.46,44.53,44.44,44.49,379097.0,35.4772,35.5331,35.4613,35.5012,379097.0
2018-03-07 14:30:00,44.49,44.57,44.49,44.54,478354.0,35.5012,35.565,35.5012,35.5411,478354.0
2018-03-07 15:00:00,44.54,44.62,44.53,44.61,644751.0,35.5411,35.6049,35.5331,35.5969,644751.0
2018-03-07 15:30:00,44.61,44.68,44.6,44.63,790613.0,35.5969,35.6528,35.589,35.6129,790613.0
2018-03-08 09:30:00,44.8,44.86,44.73,44.74,745726.0,35.7485,35.7964,35.6927,35.7007,745726.0
2018-03-08 10:00:00,44.74,44.82,44.68,44.76,641785.0,35.7007,35.7645,35.6528,35.7166,641785.0
2018-03-08 10:30:00,44.76,44.78,44.67,44.71,1131004.0,35.7166,35.7326,35.6448,35.6767,1131004.0
2018-03-08 11:00:00,44.71,44.82,44.69,44.78,995827.0,35.6767,35.7645,35.6608,35.7326,995827.0
2018-03-08 11:30:00,44.78,44.78,44.65,44.71,492199.0,35.7326,35.7326,35.6289,35.6767,492199.0
2018-03-08 12:00:00,44.7,44.73,44.62,44.69,521073.0,35.6688,35.6927,35.6049,35.6608,521073.0
2018-03-08 12:30:00,44.68,44.69,44.64,44.69,358084.0,35.6528,35.6608,35.6209,35.6608,358084.0
2018-03-08 13:00:00,44.69,44.71,44.61,44.63,258982.0,35.6608,35.6767,35.5969,35.6129,258982.0
2018-03-08 13:30:00,44.63,44.68,44.6,44.66,439147.0,35.6129,35.6528,35.589,35.6368,439147.0
2018-03-08 14:00:00,44.67,44.68,44.62,44.66,337217.0,35.6448,35.6528,35.6049,35.6368,337217.0
2018-03-08 14:30:00,44.65,44.75,44.62,44.74,656367.0,35.6289,35.7087,35.6049,35.7007,656367.0
2018-03-08 15:00:00,44.73,44.8,44.73,44.77,601092.0,35.6927,35.7485,35.6927,35.7246,601092.0
2018-03-08 15:30:00,44.77,44.77,44.66,44.77,1641515.0,35.7246,35.7246,35.6368,35.7246,1641515.0
2018-03-09 09:30:00,44.89,44.91,44.79,44.91,661675.0,35.8204,35.8363,35.7406,35.8363,661675.0
2018-03-09 10:00:00,44.91,44.97,44.85,44.91,514008.0,35.8363,35.8842,35.7884,35.8363,514008.0
2018-03-09 10:30:00,44.91,45.02,44.91,44.97,248243.0,35.8363,35.9241,35.8363,35.8842,248243.0
2018-03-09 11:00:00,44.98,45.02,44.94,45.01,443236.0,35.8922,35.9241,35.8603,35.9161,443236.0
2018-03-09 11:30:00,45.01,45.07,45.0,45.05,326020.0,35.9161,35.964,35.9081,35.948,326020.0
2018-03-09 12:00:00,45.05,45.09,45.05,45.06,236430.0,35.948,35.98,35.948,35.956,236430.0
2018-03-09 12:30:00,45.06,45.08,45.0,45.01,201606.0,35.956,35.972,35.9081,35.9161,201606.0
2018-03-09 13:00:00,45.01,45.05,45.01,45.02,285902.0,35.9161,35.948,35.9161,35.9241,285902.0
2018-03-09 13:30:00,45.03,45.04,45.0,45.03,497585.0,35.9321,35.9401,35.9081,35.9321,497585.0
2018-03-09 14:00:00,45.03,45.08,45.02,45.07,226269.0,35.9321,35.972,35.9241,35.964,226269.0
2018-03-09 14:30:00,45.07,45.09,45.05,45.08,480142.0,35.964,35.98,35.948,35.972,480142.0
2018-03-09 15:00:00,45.08,45.08,45.04,45.06,469030.0,35.972,35.972,35.9401,35.956,469030.0
2018-03-09 15:30:00,45.05,45.12,45.05,45.11,1085625.0,35.948,36.0039,35.948,35.9959,1085625.0
2018-03-12 09:30:00,45.14,45.24,45.13,45.18,585409.0,36.0199,36.0997,36.0119,36.0518,585409.0
2018-03-12 10:00:00,45.19,45.21,45.14,45.17,703448.0,36.0598,36.0757,36.0199,36.0438,703448.0
2018-03-12 10:30:00,45.16,45.2,45.13,45.15,508273.0,36.0358,36.0677,36.0119,36.0278,508273.0
2018-03-12 11:00:00,45.14,45.17,45.04,45.06,382638.0,36.0199,36.0438,35.9401,35.956,382638.0
2018-03-12 11:30:00,45.06,45.16,45.06,45.14,402069.0,35.956,36.0358,35.956,36.0199,402069.0
2018-03-12 12:00:00,45.14,45.19,45.11,45.14,344862.0,36.0199,36.0598,35.9959,36.0199,344862.0
2018-03-12 12:30:00,45.15,45.16,45.11,45.12,278800.0,36.0278,36.0358,35.9959,36.0039,278800.0
2018-03-12 13:00:00,45.12,45.17,45.11,45.16,259262.0,36.0039,36.0438,35.9959,36.0358,259262.0
2018-03-12 13:30:00,45.15,45.18,45.12,45.13,291257.0,36.0278,36.0518,36.0039,36.0119,291257.0
2018-03-12 14:00:00,45.13,45.15,45.1,45.13,322466.0,36.0119,36.0278,35.9879,36.0119,322466.0
2018-03-12 14:30:00,45.12,45.15,45.11,45.12,803080.0,36.0039,36.0278,35.9959,36.0039,803080.0
2018-03-12 15:00:00,45.12,45.17,45.11,45.16,339064.0,36.0039,36.0438,35.9959,36.0358,339064.0
2018-03-12 15:30:00,45.16,45.2,45.15,45.17,654543.0,36.0358,36.0677,36.0278,36.0438,654543.0
2018-03-13 09:30:00,45.32,45.35,45.28,45.3,747902.0,36.1635,36.1874,36.1316,36.1475,747902.0
2018-03-13 10:00:00,45.3,45.32,45.24,45.27,784422.0,36.1475,36.1635,36.0997,36.1236,784422.0
2018-03-13 10:30:00,45.27,45.28,45.2,45.23,757313.0,36.1236,36.1316,36.0677,36.0917,757313.0
2018-03-13 11:00:00,45.23,45.23,45.11,45.15,486881.0,36.0917,36.0917,35.9959,36.0278,486881.0
2018-03-13 11:30:00,45.16,45.19,45.08,45.08,703803.0,36.0358,36.0598,35.972,35.972,703803.0
2018-03-13 12:00:00,45.08,45.09,44.97,45.01,489838.0,35.972,35.98,35.8842,35.9161,489838.0
2018-03-13 12:30:00,45.01,45.08,44.99,45.04,346218.0,35.9161,35.972,35.9002,35.9401,346218.0
2018-03-13 13:00:00,45.04,45.07,44.97,44.99,173203.0,35.9401,35.964,35.8842,35.9002,173203.0
2018-03-13 13:30:00,45.0,45.02,44.88,44.89,384697.0,35.9081,35.9241,35.8124,35.8204,384697.0
2018-03-13 14:00:00,44.89,44.92,44.86,44.9,651881.0,35.8204,35.8443,35.7964,35.8283,651881.0
2018-03-13 14:30:00,44.9,44.96,44.85,44.9,483206.0,35.8283,35.8762,35.7884,35.8283,483206.0
2018-03-13 15:00:00,44.9,44.92,44.81,44.84,529264.0,35.8283,35.8443,35.7565,35.7805,529264.0
2018-03-13 15:30:00,44.83,44.87,44.78,44.86,1501249.0,35.7725,35.8044,35.7326,35.7964,1501249.0
2018-03-14 09:30:00,45.22,45.26,45.1,45.12,400386.0,36.0837,36.1156,35.9879,36.0039,400386.0
2018-03-14 10:00:00,45.12,45.15,45.0,45.06,473471.0,36.0039,36.0278,35.9081,35.956,473471.0
2018-03-14 10:30:00,45.05,45.1,45.0,45.01,521065.0,35.948,35.9879,35.9081,35.9161,521065.0
2018-03-14 11:00:00,45.02,45.04,44.89,44.96,403068.0,35.9241,35.9401,35.8204,35.8762,403068.0
2018-03-14 11:30:00,44.96,45.0,44.84,44.9,649032.0,35.8762,35.9081,35.7805,35.8283,649032.0
2018-03-14 12:00:00,44.91,45.0,44.87,44.96,585186.0,35.8363,35.9081,35.8044,35.8762,585186.0
2018-03-14 12:30:00,44.97,45.03,44.95,44.97,573562.0,35.8842,35.9321,35.8682,35.8842,573562.0
2018-03-14 13:00:00,44.96,45.0,44.92,44.97,393237.0,35.8762,35.9081,35.8443,35.8842,393237.0
2018-03-14 13:30:00,44.98,45.1,44.97,45.06,356904.0,35.8922,35.9879,35.8842,35.956,356904.0
2018-03-14 14:00:00,45.07,45.08,45.01,45.04,1167206.0,35.964,35.972,35.9161,35.9401,1167206.0
2018-03-14 14:30:00,45.04,45.07,44.93,45.01,636831.0,35.9401,35.964,35.8523,35.9161,636831.0
2018-03-14 15:00:00,45.01,45.02,44.94,44.98,570951.0,35.9161,35.9241,35.8603,35.8922,570951.0
2018-03-14 15:30:00,44.98,45.01,44.95,44.99,1276965.0,35.8922,35.9161,35.8682,35.9002,1276965.0
2018-03-15 09:30:00,45.0,45.02,44.91,44.96,514726.0,35.9081,35.9241,35.8363,35.8762,514726.0
2018-03-15 10:00:00,44.96,45.02,44.93,44.99,460797.0,35.8762,35.9241,35.8523,35.9002,460797.0
2018-03-15 10:30:00,45.0,45.07,44.99,45.06,243669.0,35.9081,35.964,35.9002,35.956,243669.0
2018-03-15 11:00:00,45.06,45.15,45.05,45.11,834067.0,35.956,36.0278,35.948,35.9959,834067.0
2018-03-15 11:30:00,45.11,45.12,45.0,45.04,979543.0,35.9959,36.0039,35.9081,35.9401,979543.0
2018-03-15 12:00:00,45.04,45.07,45.02,45.02,925257.0,35.9401,35.964,35.9241,35.9241,925257.0
2018-03-15 12:30:00,45.02,45.03,44.96,44.98,469143.0,35.9241,35.9321,35.8762,35.8922,469143.0
2018-03-15 13:00:00,44.99,45.0,44.94,44.99,323448.0,35.9002,35.9081,35.8603,35.9002,323448.0
2018-03-15 13:30:00,44.98,45.0,44.91,44.92,517992.0,35.8922,35.9081,35.8363,35.8443,517992.0
2018-03-15 14:00:00,44.92,44.94,44.89,44.92,368581.0,35.8443,35.8603,35.8204,35.8443,368581.0
2018-03-15 14:30:00,44.91,44.93,44.86,44.91,369275.0,35.8363,35.8523,35.7964,35.8363,369275.0
2018-03-15 15:00:00,44.91,44.96,44.89,44.95,657230.0,35.8363,35.8762,35.8204,35.8682,657230.0
2018-03-15 15:30:00,44.96,44.99,44.94,44.94,973542.0,35.8762,35.9002,35.8603,35.8603,973542.0
2018-03-16 09:30:00,44.84,44.93,44.84,44.9,674266.0,35.7805,35.8523,35.7805,35.8283,674266.0
2018-03-16 10:00:00,44.91,44.98,44.87,44.98,939731.0,35.8363,35.8922,35.8044,35.8922,939731.0
2018-03-16 10:30:00,44.98,45.01,44.93,44.95,695156.0,35.8922,35.9161,35.8523,35.8682,695156.0
2018-03-16 11:00:00,44.94,44.96,44.88,44.95,375924.0,35.8603,35.8762,35.8124,35.8682,375924.0
2018-03-16 11:30:00,44.95,44.97,44.91,44.92,415890.0,35.8682,35.8842,35.8363,35.8443,415890.0
2018-03-16 12:00:00,44.92,44.97,44.91,44.91,608785.0,35.8443,35.8842,35.8363,35.8363,608785.0
2018-03-16 12:30:00,44.91,44.96,44.87,44.95,3465748.0,35.8363,35.8762,35.8044,35.8682,3465748.0
2018-03-16 13:00:00,44.95,44.96,44.85,44.86,573477.0,35.8682,35.8762,35.7884,35.7964,573477.0
2018-03-16 13:30:00,44.86,44.89,44.84,44.88,1248497.0,35.7964,35.8204,35.7805,35.8124,1248497.0
2018-03-16 14:00:00,44.88,44.9,44.85,44.9,723001.0,35.8124,35.8283,35.7884,35.8283,723001.0
2018-03-16 14:30:00,44.9,44.92,44.88,44.9,604879.0,35.8283,35.8443,35.8124,35.8283,604879.0
2018-03-16 15:00:00,44.89,44.91,44.87,44.91,483811.0,35.8204,35.8363,35.8044,35.8363,483811.0
2018-03-16 15:30:00,44.91,44.95,44.88,44.88,940149.0,35.8363,35.8682,35.8124,35.8124,940149.0
2018-03-19 09:30:00,44.73,44.75,44.66,44.72,541769.0,35.6927,35.7087,35.6368,35.6847,541769.0
2018-03-19 10:00:00,44.71,44.73,44.61,44.69,829438.0,35.6767,35.6927,35.5969,35.6608,829438.0
2018-03-19 10:30:00,44.69,44.7,44.56,44.6,616318.0,35.6608,35.6688,35.557,35.589,616318.0
2018-03-19 11:00:00,44.6,44.62,44.54,44.6,868287.0,35.589,35.6049,35.5411,35.589,868287.0
2018-03-19 11:30:00,44.6,44.6,44.45,44.47,758268.0,35.589,35.589,35.4693,35.4852,758268.0
2018-03-19 12:00:00,44.48,44.53,44.42,44.48,670585.0,35.4932,35.5331,35.4453,35.4932,670585.0
2018-03-19 12:30:00,44.49,44.5,44.39,44.44,483385.0,35.5012,35.5092,35.4214,35.4613,483385.0
2018-03-19 13:00:00,44.44,44.45,44.34,44.36,689558.0,35.4613,35.4693,35.3815,35.3974,689558.0
2018-03-19 13:30:00,44.36,44.47,44.33,44.46,566734.0,35.3974,35.4852,35.3735,35.4772,566734.0
2018-03-19 14:00:00,44.45,44.49,44.35,44.39,485501.0,35.4693,35.5012,35.3895,35.4214,485501.0
2018-03-19 14:30:00,44.39,44.43,44.3,44.41,823838.0,35.4214,35.4533,35.3496,35.4373,823838.0
2018-03-19 15:00:00,44.41,44.48,44.35,44.45,733205.0,35.4373,35.4932,35.3895,35.4693,733205.0
2018-03-19 15:30:00,44.44,44.53,44.41,44.51,1179030.0,35.4613,35.5331,35.4373,35.5171,1179030.0
2018-03-20 09:30:00,44.51,44.59,44.48,44.48,721488.0,35.5171,35.581,35.4932,35.4932,721488.0
2018-03-20 10:00:00,44.48,44.53,44.44,44.53,659242.0,35.4932,35.5331,35.4613,35.5331,659242.0
2018-03-20 10:30:00,44.53,44.57,44.52,44.56,542252.0,35.5331,35.565,35.5251,35.557,542252.0
2018-03-20 11:00:00,44.56,44.63,44.54,44.63,473111.0,35.557,35.6129,35.5411,35.6129,473111.0
2018-03-20 11:30:00,44.63,44.64,44.5,44.55,566746.0,35.6129,35.6209,35.5092,35.5491,566746.0
2018-03-20 12:00:00,44.55,44.61,44.51,44.58,691749.0,35.5491,35.5969,35.5171,35.573,691749.0
2018-03-20 12:30:00,44.57,44.58,44.49,44.51,504521.0,35.565,35.573,35.5012,35.5171,504521.0
2018-03-20 13:00:00,44.51,44.54,44.5,44.53,285492.0,35.5171,35.5411,35.5092,35.5331,285492.0
2018-03-20 13:30:00,44.54,44.54,44.5,44.53,391091.0,35.5411,35.5411,35.5092,35.5331,391091.0
2018-03-20 14:00:00,44.52,44.56,44.5,44.55,510565.0,35.5251,35.557,35.5092,35.5491,510565.0
2018-03-20 14:30:00,44.56,44.62,44.55,44.57,497827.0,35.557,35.6049,35.5491,35.565,497827.0
2018-03-20 15:00:00,44.58,44.63,44.58,44.59,455222.0,35.573,35.6129,35.573,35.581,455222.0
2018-03-20 15:30:00,44.59,44.61,44.53,44.54,774580.0,35.581,35.5969,35.5331,35.5411,774580.0
2018-03-21 09:30:00,44.5,44.55,44.48,44.49,560069.0,35.5092,35.5491,35.4932,35.5012,560069.0
2018-03-21 10:00:00,44.48,44.52,44.47,44.49,443141.0,35.4932,35.5251,35.4852,35.5012,443141.0
2018-03-21 10:30:00,44.49,44.55,44.47,44.51,413844.0,35.5012,35.5491,35.4852,35.5171,413844.0
2018-03-21 11:00:00,44.51,44.58,44.48,44.57,403386.0,35.5171,35.573,35.4932,35.565,403386.0
2018-03-21 11:30:00,44.58,44.64,44.57,44.61,1101293.0,35.573,35.6209,35.565,35.5969,1101293.0
2018-03-21 12:00:00,44.61,44.62,44.58,44.59,357616.0,35.5969,35.6049,35.573,35.581,357616.0
2018-03-21 12:30:00,44.59,44.63,44.58,44.63,618444.0,35.581,35.6129,35.573,35.6129,618444.0
2018-03-21 13:00:00,44.63,44.64,44.55,44.57,317717.0,35.6129,35.6209,35.5491,35.565,317717.0
2018-03-21 13:30:00,44.57,44.65,44.56,44.63,281574.0,35.565,35.6289,35.557,35.6129,281574.0
2018-03-21 14:00:00,44.63,44.84,44.55,44.66,1110428.0,35.6129,35.7805,35.5491,35.6368,1110428.0
2018-03-21 14:30:00,44.66,44.68,44.51,44.63,956576.0,35.6368,35.6528,35.5171,35.6129,956576.0
2018-03-21 15:00:00,44.62,44.8,44.62,44.69,689925.0,35.6049,35.7485,35.6049,35.6608,689925.0
2018-03-21 15:30:00,44.68,44.76,44.65,44.67,866448.0,35.6528,35.7166,35.6289,35.6448,866448.0
2018-03-22 09:30:00,44.2,44.28,44.13,44.22,1110618.0,35.2698,35.3336,35.2139,35.2857,1110618.0
2018-03-22 10:00:00,44.21,44.31,44.19,44.2,799281.0,35.2778,35.3576,35.2618,35.2698,799281.0
2018-03-22 10:30:00,44.21,44.21,44.01,44.07,1353875.0,35.2778,35.2778,35.1182,35.166,1353875.0
2018-03-22 11:00:00,44.07,44.12,44.0,44.04,1056934.0,35.166,35.2059,35.1102,35.1421,1056934.0
2018-03-22 11:30:00,44.04,44.06,43.92,43.97,2035507.0,35.1421,35.1581,35.0463,35.0862,2035507.0
2018-03-22 12:00:00,43.96,44.16,43.91,44.16,1809408.0,35.0783,35.2379,35.0384,35.2379,1809408.0
2018-03-22 12:30:00,44.16,44.23,44.11,44.13,1259503.0,35.2379,35.2937,35.198,35.2139,1259503.0
2018-03-22 13:00:00,44.12,44.2,44.04,44.2,478803.0,35.2059,35.2698,35.1421,35.2698,478803.0
2018-03-22 13:30:00,44.2,44.25,44.16,44.19,444755.0,35.2698,35.3097,35.2379,35.2618,444755.0
2018-03-22 14:00:00,44.19,44.21,44.06,44.08,917300.0,35.2618,35.2778,35.1581,35.174,917300.0
2018-03-22 14:30:00,44.07,44.13,44.02,44.04,528547.0,35.166,35.2139,35.1261,35.1421,528547.0
2018-03-22 15:00:00,44.03,44.11,43.96,43.97,1269352.0,35.1341,35.198,35.0783,35.0862,1269352.0
2018-03-22 15:30:00,43.97,43.99,43.83,43.83,1946475.0,35.0862,35.1022,34.9745,34.9745,1946475.0
2018-03-23 09:30:00,43.93,44.0,43.78,43.88,1139304.0,35.0543,35.1102,34.9346,35.0144,1139304.0
2018-03-23 10:00:00,43.88,43.96,43.81,43.9,1304893.0,35.0144,35.0783,34.9586,35.0304,1304893.0
2018-03-23 10:30:00,43.9,43.94,43.84,43.93,1074507.0,35.0304,35.0623,34.9825,35.0543,1074507.0
2018-03-23 11:00:00,43.93,43.95,43.79,43.82,1375827.0,35.0543,35.0703,34.9426,34.9666,1375827.0
2018-03-23 11:30:00,43.82,43.85,43.62,43.63,1311058.0,34.9666,34.9905,34.807,34.8149,1311058.0
2018-03-23 12:00:00,43.63,43.82,43.63,43.78,629590.0,34.8149,34.9666,34.8149,34.9346,629590.0
2018-03-23 12:30:00,43.78,43.78,43.63,43.66,575141.0,34.9346,34.9346,34.8149,34.8389,575141.0
2018-03-23 13:00:00,43.66,43.83,43.63,43.81,614157.0,34.8389,34.9745,34.8149,34.9586,614157.0
2018-03-23 13:30:00,43.81,43.88,43.75,43.84,567516.0,34.9586,35.0144,34.9107,34.9825,567516.0
2018-03-23 14:00:00,43.85,43.88,43.68,43.72,541537.0,34.9905,35.0144,34.8548,34.8868,541537.0
2018-03-23 14:30:00,43.72,43.74,43.5,43.52,737002.0,34.8868,34.9027,34.7112,34.7272,737002.0
2018-03-23 15:00:00,43.52,43.56,43.4,43.48,1438691.0,34.7272,34.7591,34.6314,34.6952,1438691.0
2018-03-23 15:30:00,43.47,43.48,43.29,43.3,2005875.0,34.6873,34.6952,34.5436,34.5516,2005875.0
2018-03-26 09:30:00,43.8,43.89,43.75,43.75,1685880.0,35.0791,35.1512,35.0391,35.0391,1685880.0
2018-03-26 10:00:00,43.74,43.79,43.59,43.59,824756.0,35.0311,35.0711,34.9109,34.9109,824756.0
2018-03-26 10:30:00,43.59,43.66,43.49,43.52,1103427.0,34.9109,34.967,34.8308,34.8549,1103427.0
2018-03-26 11:00:00,43.52,43.59,43.39,43.49,1700084.0,34.8549,34.9109,34.7507,34.8308,1700084.0
2018-03-26 11:30:00,43.49,43.57,43.46,43.53,1291312.0,34.8308,34.8949,34.8068,34.8629,1291312.0
2018-03-26 12:00:00,43.54,43.66,43.48,43.63,646349.0,34.8709,34.967,34.8228,34.943,646349.0
2018-03-26 12:30:00,43.63,43.69,43.55,43.57,579789.0,34.943,34.991,34.8789,34.8949,579789.0
2018-03-26 13:00:00,43.57,43.7,43.56,43.65,1105366.0,34.8949,34.999,34.8869,34.959,1105366.0
2018-03-26 13:30:00,43.66,43.68,43.6,43.66,476380.0,34.967,34.983,34.9189,34.967,476380.0
2018-03-26 14:00:00,43.66,43.81,43.65,43.8,840056.0,34.967,35.0871,34.959,35.0791,840056.0
2018-03-26 14:30:00,43.81,43.84,43.75,43.78,1121105.0,35.0871,35.1111,35.0391,35.0631,1121105.0
2018-03-26 15:00:00,43.79,43.89,43.78,43.89,618728.0,35.0711,35.1512,35.0631,35.1512,618728.0
2018-03-26 15:30:00,43.89,43.95,43.87,43.93,1172945.0,35.1512,35.1992,35.1352,35.1832,1172945.0
2018-03-27 09:30:00,44.12,44.16,43.95,44.02,756166.0,35.3354,35.3674,35.1992,35.2553,756166.0
2018-03-27 10:00:00,44.02,44.07,43.93,43.97,924453.0,35.2553,35.2954,35.1832,35.2153,924453.0
2018-03-27 10:30:00,43.97,44.02,43.89,43.95,902072.0,35.2153,35.2553,35.1512,35.1992,902072.0
2018-03-27 11:00:00,43.95,44.03,43.89,44.02,529172.0,35.1992,35.2633,35.1512,35.2553,529172.0
2018-03-27 11:30:00,44.02,44.16,44.01,44.14,769713.0,35.2553,35.3674,35.2473,35.3514,769713.0
2018-03-27 12:00:00,44.14,44.17,44.08,44.09,619272.0,35.3514,35.3754,35.3034,35.3114,619272.0
2018-03-27 12:30:00,44.09,44.14,44.04,44.11,715134.0,35.3114,35.3514,35.2713,35.3274,715134.0
2018-03-27 13:00:00,44.12,44.16,44.05,44.06,274357.0,35.3354,35.3674,35.2793,35.2873,274357.0
2018-03-27 13:30:00,44.06,44.08,43.92,43.99,555329.0,35.2873,35.3034,35.1752,35.2313,555329.0
2018-03-27 14:00:00,43.98,44.02,43.88,43.88,809181.0,35.2233,35.2553,35.1432,35.1432,809181.0
2018-03-27 14:30:00,43.88,43.97,43.8,43.8,935735.0,35.1432,35.2153,35.0791,35.0791,935735.0
2018-03-27 15:00:00,43.79,43.81,43.56,43.57,1608648.0,35.0711,35.0871,34.8869,34.8949,1608648.0
2018-03-27 15:30:00,43.57,43.6,43.41,43.55,2510913.0,34.8949,34.9189,34.7668,34.8789,2510913.0
2018-03-28 09:30:00,43.85,43.88,43.65,43.83,1120273.0,35.1192,35.1432,34.959,35.1031,1120273.0
2018-03-28 10:00:00,43.83,43.92,43.76,43.8,806935.0,35.1031,35.1752,35.0471,35.0791,806935.0
2018-03-28 10:30:00,43.81,43.85,43.64,43.76,1054373.0,35.0871,35.1192,34.951,35.0471,1054373.0
2018-03-28 11:00:00,43.76,43.89,43.74,43.81,3492022.0,35.0471,35.1512,35.0311,35.0871,3492022.0
2018-03-28 11:30:00,43.82,43.99,43.78,43.92,666696.0,35.0951,35.2313,35.0631,35.1752,666696.0
2018-03-28 12:00:00,43.93,44.1,43.89,44.02,627107.0,35.1832,35.3194,35.1512,35.2553,627107.0
2018-03-28 12:30:00,44.02,44.1,43.9,43.92,545511.0,35.2553,35.3194,35.1592,35.1752,545511.0
2018-03-28 13:00:00,43.91,43.98,43.85,43.96,463114.0,35.1672,35.2233,35.1192,35.2073,463114.0
2018-03-28 13:30:00,43.96,44.01,43.87,43.94,550187.0,35.2073,35.2473,35.1352,35.1912,550187.0
2018-03-28 14:00:00,43.94,43.98,43.84,43.87,695235.0,35.1912,35.2233,35.1111,35.1352,695235.0
2018-03-28 14:30:00,43.86,43.97,43.84,43.87,545997.0,35.1272,35.2153,35.1111,35.1352,545997.0
2018-03-28 15:00:00,43.86,43.89,43.75,43.86,794783.0,35.1272,35.1512,35.0391,35.1272,794783.0
2018-03-28 15:30:00,43.86,43.93,43.77,43.78,1465239.0,35.1272,35.1832,35.0551,35.0631,1465239.0
2018-03-29 09:30:00,44.1,44.17,44.03,44.05,743921.0,35.3194,35.3754,35.2633,35.2793,743921.0
2018-03-29 10:00:00,44.05,44.13,44.0,44.12,624971.0,35.2793,35.3434,35.2393,35.3354,624971.0
2018-03-29 10:30:00,44.13,44.24,44.11,44.21,427176.0,35.3434,35.4315,35.3274,35.4075,427176.0
2018-03-29 11:00:00,44.21,44.25,44.12,44.12,613708.0,35.4075,35.4395,35.3354,35.3354,613708.0
2018-03-29 11:30:00,44.12,44.12,44.04,44.12,461715.0,35.3354,35.3354,35.2713,35.3354,461715.0
2018-03-29 12:00:00,44.12,44.14,44.05,44.13,533075.0,35.3354,35.3514,35.2793,35.3434,533075.0
2018-03-29 12:30:00,44.13,44.16,44.09,44.14,268612.0,35.3434,35.3674,35.3114,35.3514,268612.0
2018-03-29 13:00:00,44.15,44.19,44.1,44.19,361352.0,35.3594,35.3915,35.3194,35.3915,361352.0
2018-03-29 13:30:00,44.19,44.27,44.16,44.25,293888.0,35.3915,35.4555,35.3674,35.4395,293888.0
2018-03-29 14:00:00,44.24,44.32,44.21,44.27,471167.0,35.4315,35.4956,35.4075,35.4555,471167.0
2018-03-29 14:30:00,44.28,44.37,44.26,44.33,699722.0,35.4635,35.5356,35.4475,35.5036,699722.0
2018-03-29 15:00:00,44.33,44.41,44.28,44.31,870658.0,35.5036,35.5677,35.4635,35.4876,870658.0
2018-03-29 15:30:00,44.31,44.34,44.23,44.24,1193273.0,35.4876,35.5116,35.4235,35.4315,1193273.0
2018-04-02 09:30:00,44.07,44.18,43.97,44.0,1208901.0,35.2954,35.3834,35.2153,35.2393,1208901.0
2018-04-02 10:00:00,44.0,44.01,43.88,43.91,1126193.0,35.2393,35.2473,35.1432,35.1672,1126193.0
2018-04-02 10:30:00,43.91,43.93,43.75,43.76,1014778.0,35.1672,35.1832,35.0391,35.0471,1014778.0
2018-04-02 11:00:00,43.76,43.76,43.66,43.72,1152697.0,35.0471,35.0471,34.967,35.015,1152697.0
2018-04-02 11:30:00,43.72,43.72,43.44,43.53,1091063.0,35.015,35.015,34.7908,34.8629,1091063.0
2018-04-02 12:00:00,43.52,43.59,43.44,43.57,991133.0,34.8549,34.9109,34.7908,34.8949,991133.0
2018-04-02 12:30:00,43.56,43.65,43.56,43.58,984607.0,34.8869,34.959,34.8869,34.9029,984607.0
2018-04-02 13:00:00,43.57,43.61,43.44,43.45,700194.0,34.8949,34.9269,34.7908,34.7988,700194.0
2018-04-02 13:30:00,43.45,43.52,43.4,43.4,987419.0,34.7988,34.8549,34.7588,34.7588,987419.0
2018-04-02 14:00:00,43.4,43.48,43.33,43.4,1155698.0,34.7588,34.8228,34.7027,34.7588,1155698.0
2018-04-02 14:30:00,43.39,43.47,43.34,43.45,931714.0,34.7507,34.8148,34.7107,34.7988,931714.0
2018-04-02 15:00:00,43.46,43.5,43.4,43.41,1169879.0,34.8068,34.8388,34.7588,34.7668,1169879.0
2018-04-02 15:30:00,43.42,43.63,43.37,43.59,2048936.0,34.7748,34.943,34.7347,34.9109,2048936.0
2018-04-03 09:30:00,43.87,43.94,43.81,43.82,874034.0,35.1352,35.1912,35.0871,35.0951,874034.0
2018-04-03 10:00:00,43.82,43.83,43.66,43.74,1166745.0,35.0951,35.1031,34.967,35.0311,1166745.0
2018-04-03 10:30:00,43.74,43.9,43.72,43.88,870376.0,35.0311,35.1592,35.015,35.1432,870376.0
2018-04-03 11:00:00,43.88,43.95,43.83,43.84,698053.0,35.1432,35.1992,35.1031,35.1111,698053.0
2018-04-03 11:30:00,43.84,43.86,43.68,43.69,494295.0,35.1111,35.1272,34.983,34.991,494295.0
2018-04-03 12:00:00,43.69,43.78,43.68,43.72,370296.0,34.991,35.0631,34.983,35.015,370296.0
2018-04-03 12:30:00,43.72,43.79,43.71,43.75,515738.0,35.015,35.0711,35.007,35.0391,515738.0
2018-04-03 13:00:00,43.75,43.84,43.7,43.81,857808.0,35.0391,35.1111,34.999,35.0871,857808.0
2018-04-03 13:30:00,43.82,43.83,43.74,43.81,465704.0,35.0951,35.1031,35.0311,35.0871,465704.0
2018-04-03 14:00:00,43.81,43.82,43.71,43.73,428413.0,35.0871,35.0951,35.007,35.023,428413.0
2018-04-03 14:30:00,43.73,43.88,43.66,43.85,1221837.0,35.023,35.1432,34.967,35.1192,1221837.0
2018-04-03 15:00:00,43.84,43.99,43.83,43.97,1565362.0,35.1111,35.2313,35.1031,35.2153,1565362.0
2018-04-03 15:30:00,43.98,43.98,43.87,43.94,1706055.0,35.2233,35.2233,35.1352,35.1912,1706055.0
2018-04-04 09:30:00,43.34,43.53,43.31,43.51,4285699.0,34.7107,34.8629,34.6867,34.8469,4285699.0
2018-04-04 10:00:00,43.51,43.57,43.46,43.52,2592618.0,34.8469,34.8949,34.8068,34.8549,2592618.0
2018-04-04 10:30:00,43.52,43.61,43.47,43.6,1339710.0,34.8549,34.9269,34.8148,34.9189,1339710.0
2018-04-04 11:00:00,43.6,43.67,43.51,43.63,2118099.0,34.9189,34.975,34.8469,34.943,2118099.0
2018-04-04 11:30:00,43.63,43.68,43.59,43.65,631267.0,34.943,34.983,34.9109,34.959,631267.0
2018-04-04 12:00:00,43.66,43.78,43.63,43.75,2426309.0,34.967,35.0631,34.943,35.0391,2426309.0
2018-04-04 12:30:00,43.76,43.8,43.73,43.76,420589.0,35.0471,35.0791,35.023,35.0471,420589.0
2018-04-04 13:00:00,43.76,43.77,43.64,43.68,620649.0,35.0471,35.0551,34.951,34.983,620649.0
2018-04-04 13:30:00,43.69,43.73,43.66,43.7,712145.0,34.991,35.023,34.967,34.999,712145.0
2018-04-04 14:00:00,43.7,43.88,43.68,43.87,1328813.0,34.999,35.1432,34.983,35.1352,1328813.0
2018-04-04 14:30:00,43.87,43.9,43.79,43.88,721789.0,35.1352,35.1592,35.0711,35.1432,721789.0
2018-04-04 15:00:00,43.88,43.97,43.86,43.97,747474.0,35.1432,35.2153,35.1272,35.2153,747474.0
2018-04-04 15:30:00,43.97,44.05,43.96,44.02,1729136.0,35.2153,35.2793,35.2073,35.2553,1729136.0
2018-04-05 09:30:00,44.23,44.32,44.19,44.28,571603.0,35.4235,35.4956,35.3915,35.4635,571603.0
2018-04-05 10:00:00,44.29,44.32,44.25,44.29,758207.0,35.4715,35.4956,35.4395,35.4715,758207.0
2018-04-05 10:30:00,44.28,44.32,44.22,44.26,582597.0,35.4635,35.4956,35.4155,35.4475,582597.0
2018-04-05 11:00:00,44.27,44.39,44.26,44.38,523425.0,35.4555,35.5516,35.4475,35.5436,523425.0
2018-04-05 11:30:00,44.37,44.43,44.34,44.43,320029.0,35.5356,35.5837,35.5116,35.5837,320029.0
2018-04-05 12:00:00,44.43,44.45,44.37,44.4,274495.0,35.5837,35.5997,35.5356,35.5596,274495.0
2018-04-05 12:30:00,44.39,44.43,44.37,44.42,301612.0,35.5516,35.5837,35.5356,35.5757,301612.0
2018-04-05 13:00:00,44.43,44.45,44.29,44.3,346448.0,35.5837,35.5997,35.4715,35.4796,346448.0
2018-04-05 13:30:00,44.29,44.35,44.26,44.33,437832.0,35.4715,35.5196,35.4475,35.5036,437832.0
2018-04-05 14:00:00,44.33,44.36,44.29,44.32,485342.0,35.5036,35.5276,35.4715,35.4956,485342.0
2018-04-05 14:30:00,44.32,44.43,44.32,44.41,485657.0,35.4956,35.5837,35.4956,35.5677,485657.0
2018-04-05 15:00:00,44.41,44.45,44.37,44.41,330113.0,35.5677,35.5997,35.5356,35.5677,330113.0
2018-04-05 15:30:00,44.41,44.42,44.31,44.36,865001.0,35.5677,35.5757,35.4876,35.5276,865001.0
2018-04-06 09:30:00,44.29,44.45,44.25,44.41,636330.0,35.4715,35.5997,35.4395,35.5677,636330.0
2018-04-06 10:00:00,44.42,44.43,44.34,44.37,569782.0,35.5757,35.5837,35.5116,35.5356,569782.0
2018-04-06 10:30:00,44.37,44.39,44.22,44.24,887576.0,35.5356,35.5516,35.4155,35.4315,887576.0
2018-04-06 11:00:00,44.23,44.23,44.14,44.18,3447132.0,35.4235,35.4235,35.3514,35.3834,3447132.0
2018-04-06 11:30:00,44.18,44.29,44.18,44.26,611130.0,35.3834,35.4715,35.3834,35.4475,611130.0
2018-04-06 12:00:00,44.26,44.28,44.14,44.14,545616.0,35.4475,35.4635,35.3514,35.3514,545616.0
2018-04-06 12:30:00,44.14,44.29,44.13,44.27,389600.0,35.3514,35.4715,35.3434,35.4555,389600.0
2018-04-06 13:00:00,44.27,44.28,44.17,44.26,497044.0,35.4555,35.4635,35.3754,35.4475,497044.0
2018-04-06 13:30:00,44.25,44.27,44.08,44.09,563712.0,35.4395,35.4555,35.3034,35.3114,563712.0
2018-04-06 14:00:00,44.08,44.12,44.01,44.02,844787.0,35.3034,35.3354,35.2473,35.2553,844787.0
2018-04-06 14:30:00,44.01,44.05,43.88,43.93,943424.0,35.2473,35.2793,35.1432,35.1832,943424.0
2018-04-06 15:00:00,43.92,44.0,43.85,43.93,971950.0,35.1752,35.2393,35.1192,35.1832,971950.0
2018-04-06 15:30:00,43.93,44.08,43.91,44.0,1542601.0,35.1832,35.3034,35.1672,35.2393,1542601.0
2018-04-09 09:30:00,44.43,44.45,44.28,44.4,774543.0,35.5837,35.5997,35.4635,35.5596,774543.0
2018-04-09 10:00:00,44.41,44.46,44.34,44.46,769727.0,35.5677,35.6077,35.5116,35.6077,769727.0
2018-04-09 10:30:00,44.45,44.51,44.43,44.45,561087.0,35.5997,35.6477,35.5837,35.5997,561087.0
2018-04-09 11:00:00,44.45,44.53,44.41,44.52,546640.0,35.5997,35.6638,35.5677,35.6558,546640.0
2018-04-09 11:30:00,44.52,44.63,44.51,44.62,624632.0,35.6558,35.7439,35.6477,35.7358,624632.0
2018-04-09 12:00:00,44.62,44.65,44.59,44.6,654092.0,35.7358,35.7599,35.7118,35.7198,654092.0
2018-04-09 12:30:00,44.6,44.64,44.58,44.59,480610.0,35.7198,35.7519,35.7038,35.7118,480610.0
2018-04-09 13:00:00,44.6,44.65,44.59,44.61,402167.0,35.7198,35.7599,35.7118,35.7278,402167.0
2018-04-09 13:30:00,44.61,44.67,44.59,44.66,297535.0,35.7278,35.7759,35.7118,35.7679,297535.0
2018-04-09 14:00:00,44.66,44.67,44.59,44.6,504725.0,35.7679,35.7759,35.7118,35.7198,504725.0
2018-04-09 14:30:00,44.6,44.62,44.56,44.6,536091.0,35.7198,35.7358,35.6878,35.7198,536091.0
2018-04-09 15:00:00,44.61,44.61,44.48,44.51,557514.0,35.7278,35.7278,35.6237,35.6477,557514.0
2018-04-09 15:30:00,44.51,44.53,44.35,44.38,1324865.0,35.6477,35.6638,35.5196,35.5436,1324865.0
2018-04-10 09:30:00,44.79,44.84,44.75,44.78,1853901.0,35.872,35.912,35.84,35.864,1853901.0
2018-04-10 10:00:00,44.78,44.88,44.76,44.83,867939.0,35.864,35.9441,35.848,35.904,867939.0
2018-04-10 10:30:00,44.84,44.92,44.84,44.87,593933.0,35.912,35.9761,35.912,35.9361,593933.0
2018-04-10 11:00:00,44.87,44.91,44.82,44.83,562874.0,35.9361,35.9681,35.896,35.904,562874.0
2018-04-10 11:30:00,44.82,44.88,44.75,44.85,488625.0,35.896,35.9441,35.84,35.92,488625.0
2018-04-10 12:00:00,44.85,44.86,44.7,44.76,631440.0,35.92,35.9281,35.7999,35.848,631440.0
2018-04-10 12:30:00,44.75,44.84,44.74,44.77,487286.0,35.84,35.912,35.8319,35.856,487286.0
2018-04-10 13:00:00,44.77,44.85,44.74,44.84,455331.0,35.856,35.92,35.8319,35.912,455331.0
2018-04-10 13:30:00,44.84,44.87,44.76,44.84,362962.0,35.912,35.9361,35.848,35.912,362962.0
2018-04-10 14:00:00,44.84,44.89,44.82,44.83,490641.0,35.912,35.9521,35.896,35.904,490641.0
2018-04-10 14:30:00,44.84,44.91,44.79,44.91,863597.0,35.912,35.9681,35.872,35.9681,863597.0
2018-04-10 15:00:00,44.91,44.94,44.85,44.89,729548.0,35.9681,35.9921,35.92,35.9521,729548.0
2018-04-10 15:30:00,44.9,44.9,44.84,44.86,1022962.0,35.9601,35.9601,35.912,35.9281,1022962.0
2018-04-11 09:30:00,44.7,44.83,44.67,44.83,633587.0,35.7999,35.904,35.7759,35.904,633587.0
2018-04-11 10:00:00,44.82,44.86,44.79,44.86,420524.0,35.896,35.9281,35.872,35.9281,420524.0
2018-04-11 10:30:00,44.85,44.89,44.78,44.79,501240.0,35.92,35.9521,35.864,35.872,501240.0
2018-04-11 11:00:00,44.79,44.84,44.76,44.82,366581.0,35.872,35.912,35.848,35.896,366581.0
2018-04-11 11:30:00,44.82,44.9,44.81,44.85,347612.0,35.896,35.9601,35.888,35.92,347612.0
2018-04-11 12:00:00,44.86,44.93,44.84,44.87,275782.0,35.9281,35.9841,35.912,35.9361,275782.0
2018-04-11 12:30:00,44.88,44.89,44.79,44.8,304876.0,35.9441,35.9521,35.872,35.88,304876.0
2018-04-11 13:00:00,44.81,44.84,44.77,44.8,281999.0,35.888,35.912,35.856,35.88,281999.0
2018-04-11 13:30:00,44.81,44.82,44.77,44.8,278136.0,35.888,35.896,35.856,35.88,278136.0
2018-04-11 14:00:00,44.81,44.83,44.69,44.75,522376.0,35.888,35.904,35.7919,35.84,522376.0
2018-04-11 14:30:00,44.75,44.81,44.71,44.75,389385.0,35.84,35.888,35.8079,35.84,389385.0
2018-04-11 15:00:00,44.76,44.77,44.66,44.7,545662.0,35.848,35.856,35.7679,35.7999,545662.0
2018-04-11 15:30:00,44.7,44.74,44.66,44.68,756457.0,35.7999,35.8319,35.7679,35.7839,756457.0
2018-04-12 09:30:00,44.72,44.79,44.68,44.77,552148.0,35.8159,35.872,35.7839,35.856,552148.0
2018-04-12 10:00:00,44.77,44.82,44.74,44.78,646946.0,35.856,35.896,35.8319,35.864,646946.0
2018-04-12 10:30:00,44.77,44.81,44.75,44.76,346661.0,35.856,35.888,35.84,35.848,346661.0
2018-04-12 11:00:00,44.76,44.83,44.75,44.81,437621.0,35.848,35.904,35.84,35.888,437621.0
2018-04-12 11:30:00,44.81,44.84,44.76,44.78,453957.0,35.888,35.912,35.848,35.864,453957.0
2018-04-12 12:00:00,44.79,44.81,44.77,44.8,203139.0,35.872,35.888,35.856,35.88,203139.0
2018-04-12 12:30:00,44.8,44.86,44.78,44.85,243470.0,35.88,35.9281,35.864,35.92,243470.0
2018-04-12 13:00:00,44.85,44.86,44.75,44.77,287281.0,35.92,35.9281,35.84,35.856,287281.0
2018-04-12 13:30:00,44.76,44.84,44.74,44.79,280559.0,35.848,35.912,35.8319,35.872,280559.0
2018-04-12 14:00:00,44.79,44.86,44.78,44.84,464663.0,35.872,35.9281,35.864,35.912,464663.0
2018-04-12 14:30:00,44.85,44.86,44.8,44.85,397450.0,35.92,35.9281,35.88,35.92,397450.0
2018-04-12 15:00:00,44.85,44.89,44.8,44.88,505308.0,35.92,35.9521,35.88,35.9441,505308.0
2018-04-12 15:30:00,44.88,44.89,44.8,44.83,954617.0,35.9441,35.9521,35.88,35.904,954617.0
2018-04-13 09:30:00,44.99,45.01,44.9,44.9,371646.0,36.0322,36.0482,35.9601,35.9601,371646.0
2018-04-13 10:00:00,44.91,44.96,44.81,44.83,518566.0,35.9681,36.0081,35.888,35.904,518566.0
2018-04-13 10:30:00,44.82,44.88,44.78,44.79,340313.0,35.896,35.9441,35.864,35.872,340313.0
2018-04-13 11:00:00,44.8,44.88,44.76,44.86,330461.0,35.88,35.9441,35.848,35.9281,330461.0
2018-04-13 11:30:00,44.87,44.89,44.82,44.87,254992.0,35.9361,35.9521,35.896,35.9361,254992.0
2018-04-13 12:00:00,44.87,44.9,44.82,44.9,249181.0,35.9361,35.9601,35.896,35.9601,249181.0
2018-04-13 12:30:00,44.9,44.9,44.84,44.89,651175.0,35.9601,35.9601,35.912,35.9521,651175.0
2018-04-13 13:00:00,44.89,44.92,44.87,44.92,427970.0,35.9521,35.9761,35.9361,35.9761,427970.0
2018-04-13 13:30:00,44.91,44.92,44.88,44.89,301893.0,35.9681,35.9761,35.9441,35.9521,301893.0
2018-04-13 14:00:00,44.89,44.9,44.84,44.87,918050.0,35.9521,35.9601,35.912,35.9361,918050.0
2018-04-13 14:30:00,44.86,44.89,44.81,44.83,570813.0,35.9281,35.9521,35.888,35.904,570813.0
2018-04-13 15:00:00,44.83,44.83,44.73,44.75,608429.0,35.904,35.904,35.8239,35.84,608429.0
2018-04-13 15:30:00,44.75,44.87,44.73,44.86,645402.0,35.84,35.9361,35.8239,35.9281,645402.0
2018-04-16 09:30:00,45.02,45.03,44.89,44.93,547130.0,36.0562,36.0642,35.9521,35.9841,547130.0
2018-04-16 10:00:00,44.93,44.98,44.9,44.98,1249986.0,35.9841,36.0242,35.9601,36.0242,1249986.0
2018-04-16 10:30:00,44.98,45.0,44.9,44.9,681624.0,36.0242,36.0402,35.9601,35.9601,681624.0
2018-04-16 11:00:00,44.91,44.94,44.87,44.9,757520.0,35.9681,35.9921,35.9361,35.9601,757520.0
2018-04-16 11:30:00,44.91,44.92,44.87,44.91,422132.0,35.9681,35.9761,35.9361,35.9681,422132.0
2018-04-16 12:00:00,44.92,44.95,44.92,44.93,352019.0,35.9761,36.0001,35.9761,35.9841,352019.0
2018-04-16 12:30:00,44.92,45.0,44.91,44.99,201731.0,35.9761,36.0402,35.9681,36.0322,201731.0
2018-04-16 13:00:00,44.99,45.02,44.98,44.98,282375.0,36.0322,36.0562,36.0242,36.0242,282375.0
2018-04-16 13:30:00,44.99,45.0,44.97,44.98,440107.0,36.0322,36.0402,36.0162,36.0242,440107.0
2018-04-16 14:00:00,44.98,44.99,44.92,44.95,459997.0,36.0242,36.0322,35.9761,36.0001,459997.0
2018-04-16 14:30:00,44.94,44.98,44.93,44.96,478330.0,35.9921,36.0242,35.9841,36.0081,478330.0
2018-04-16 15:00:00,44.97,44.98,44.91,44.93,1349303.0,36.0162,36.0242,35.9681,35.9841,1349303.0
2018-04-16 15:30:00,44.93,44.98,44.92,44.95,2870911.0,35.9841,36.0242,35.9761,36.0001,2870911.0
2018-04-17 09:30:00,45.06,45.1,44.99,45.07,662653.0,36.0882,36.1203,36.0322,36.0962,662653.0
2018-04-17 10:00:00,45.07,45.14,45.06,45.13,448432.0,36.0962,36.1523,36.0882,36.1443,448432.0
2018-04-17 10:30:00,45.13,45.17,45.11,45.17,262171.0,36.1443,36.1763,36.1283,36.1763,262171.0
2018-04-17 11:00:00,45.16,45.23,45.16,45.19,540134.0,36.1683,36.2244,36.1683,36.1924,540134.0
2018-04-17 11:30:00,45.19,45.19,45.13,45.15,274453.0,36.1924,36.1924,36.1443,36.1603,274453.0
2018-04-17 12:00:00,45.14,45.2,45.14,45.18,281164.0,36.1523,36.2004,36.1523,36.1843,281164.0
2018-04-17 12:30:00,45.19,45.21,45.15,45.21,275096.0,36.1924,36.2084,36.1603,36.2084,275096.0
2018-04-17 13:00:00,45.2,45.24,45.18,45.2,255580.0,36.2004,36.2324,36.1843,36.2004,255580.0
2018-04-17 13:30:00,45.21,45.21,45.18,45.2,271197.0,36.2084,36.2084,36.1843,36.2004,271197.0
2018-04-17 14:00:00,45.21,45.24,45.19,45.21,436751.0,36.2084,36.2324,36.1924,36.2084,436751.0
2018-04-17 14:30:00,45.21,45.22,45.18,45.2,365842.0,36.2084,36.2164,36.1843,36.2004,365842.0
2018-04-17 15:00:00,45.2,45.27,45.18,45.25,603812.0,36.2004,36.2564,36.1843,36.2404,603812.0
2018-04-17 15:30:00,45.25,45.26,45.17,45.2,799962.0,36.2404,36.2484,36.1763,36.2004,799962.0
2018-04-18 09:30:00,45.37,45.46,45.33,45.4,472093.0,36.3365,36.4086,36.3045,36.3605,472093.0
2018-04-18 10:00:00,45.4,45.42,45.34,45.41,509024.0,36.3605,36.3766,36.3125,36.3685,509024.0
2018-04-18 10:30:00,45.41,45.46,45.41,45.45,329678.0,36.3685,36.4086,36.3685,36.4006,329678.0
2018-04-18 11:00:00,45.45,45.49,45.44,45.47,531572.0,36.4006,36.4326,36.3926,36.4166,531572.0
2018-04-18 11:30:00,45.48,45.48,45.41,45.45,297516.0,36.4246,36.4246,36.3685,36.4006,297516.0
2018-04-18 12:00:00,45.44,45.46,45.42,45.45,263053.0,36.3926,36.4086,36.3766,36.4006,263053.0
2018-04-18 12:30:00,45.44,45.45,45.41,45.45,354415.0,36.3926,36.4006,36.3685,36.4006,354415.0
2018-04-18 13:00:00,45.45,45.48,45.44,45.45,186186.0,36.4006,36.4246,36.3926,36.4006,186186.0
2018-04-18 13:30:00,45.45,45.47,45.42,45.44,239179.0,36.4006,36.4166,36.3766,36.3926,239179.0
2018-04-18 14:00:00,45.43,45.48,45.41,45.47,262923.0,36.3846,36.4246,36.3685,36.4166,262923.0
2018-04-18 14:30:00,45.47,45.48,45.45,45.46,398500.0,36.4166,36.4246,36.4006,36.4086,398500.0
2018-04-18 15:00:00,45.46,45.47,45.44,45.45,495827.0,36.4086,36.4166,36.3926,36.4006,495827.0
2018-04-18 15:30:00,45.45,45.45,45.41,45.44,451153.0,36.4006,36.4006,36.3685,36.3926,451153.0
2018-04-19 09:30:00,45.43,45.43,45.37,45.39,731967.0,36.3846,36.3846,36.3365,36.3525,731967.0
2018-04-19 10:00:00,45.39,45.44,45.34,45.43,500141.0,36.3525,36.3926,36.3125,36.3846,500141.0
2018-04-19 10:30:00,45.43,45.47,45.36,45.38,387782.0,36.3846,36.4166,36.3285,36.3445,387782.0
2018-04-19 11:00:00,45.38,45.39,45.32,45.37,381546.0,36.3445,36.3525,36.2965,36.3365,381546.0
2018-04-19 11:30:00,45.36,45.37,45.23,45.23,311603.0,36.3285,36.3365,36.2244,36.2244,311603.0
2018-04-19 12:00:00,45.24,45.24,45.18,45.19,397006.0,36.2324,36.2324,36.1843,36.1924,397006.0
2018-04-19 12:30:00,45.2,45.24,45.19,45.21,505442.0,36.2004,36.2324,36.1924,36.2084,505442.0
2018-04-19 13:00:00,45.21,45.21,45.13,45.14,360110.0,36.2084,36.2084,36.1443,36.1523,360110.0
2018-04-19 13:30:00,45.13,45.22,45.13,45.19,352265.0,36.1443,36.2164,36.1443,36.1924,352265.0
2018-04-19 14:00:00,45.18,45.2,45.14,45.16,364692.0,36.1843,36.2004,36.1523,36.1683,364692.0
2018-04-19 14:30:00,45.17,45.2,45.15,45.19,501491.0,36.1763,36.2004,36.1603,36.1924,501491.0
2018-04-19 15:00:00,45.19,45.23,45.18,45.2,234554.0,36.1924,36.2244,36.1843,36.2004,234554.0
2018-04-19 15:30:00,45.2,45.29,45.19,45.25,945513.0,36.2004,36.2724,36.1924,36.2404,945513.0
2018-04-20 09:30:00,45.08,45.11,45.02,45.05,690651.0,36.1043,36.1283,36.0562,36.0802,690651.0
2018-04-20 10:00:00,45.05,45.05,44.97,45.02,795811.0,36.0802,36.0802,36.0162,36.0562,795811.0
2018-04-20 10:30:00,45.01,45.07,44.98,45.04,309782.0,36.0482,36.0962,36.0242,36.0722,309782.0
2018-04-20 11:00:00,45.03,45.06,44.96,45.03,965386.0,36.0642,36.0882,36.0081,36.0642,965386.0
2018-04-20 11:30:00,45.03,45.11,45.02,45.07,413256.0,36.0642,36.1283,36.0562,36.0962,413256.0
2018-04-20 12:00:00,45.07,45.1,45.02,45.03,255054.0,36.0962,36.1203,36.0562,36.0642,255054.0
2018-04-20 12:30:00,45.03,45.06,45.0,45.04,356540.0,36.0642,36.0882,36.0402,36.0722,356540.0
2018-04-20 13:00:00,45.04,45.09,45.01,45.08,499318.0,36.0722,36.1123,36.0482,36.1043,499318.0
2018-04-20 13:30:00,45.09,45.11,45.06,45.08,529305.0,36.1123,36.1283,36.0882,36.1043,529305.0
2018-04-20 14:00:00,45.07,45.08,45.04,45.06,290404.0,36.0962,36.1043,36.0722,36.0882,290404.0
2018-04-20 14:30:00,45.07,45.07,45.01,45.03,358091.0,36.0962,36.0962,36.0482,36.0642,358091.0
2018-04-20 15:00:00,45.02,45.03,44.95,44.98,328141.0,36.0562,36.0642,36.0001,36.0242,328141.0
2018-04-20 15:30:00,44.98,45.03,44.96,45.03,643701.0,36.0242,36.0642,36.0081,36.0642,643701.0
2018-04-23 09:30:00,45.01,45.01,44.89,44.94,344447.0,36.0482,36.0482,35.9521,35.9921,344447.0
2018-04-23 10:00:00,44.95,45.01,44.9,45.0,480242.0,36.0001,36.0482,35.9601,36.0402,480242.0
2018-04-23 10:30:00,45.0,45.02,44.95,44.97,448095.0,36.0402,36.0562,36.0001,36.0162,448095.0
2018-04-23 11:00:00,44.97,45.04,44.95,45.04,434350.0,36.0162,36.0722,36.0001,36.0722,434350.0
2018-04-23 11:30:00,45.05,45.05,44.99,45.02,295552.0,36.0802,36.0802,36.0322,36.0562,295552.0
2018-04-23 12:00:00,45.02,45.05,44.99,44.99,214743.0,36.0562,36.0802,36.0322,36.0322,214743.0
2018-04-23 12:30:00,45.0,45.01,44.95,44.98,209323.0,36.0402,36.0482,36.0001,36.0242,209323.0
2018-04-23 13:00:00,44.98,44.99,44.95,44.97,320850.0,36.0242,36.0322,36.0001,36.0162,320850.0
2018-04-23 13:30:00,44.96,44.98,44.93,44.95,342587.0,36.0081,36.0242,35.9841,36.0001,342587.0
2018-04-23 14:00:00,44.95,44.96,44.88,44.9,346083.0,36.0001,36.0081,35.9441,35.9601,346083.0
2018-04-23 14:30:00,44.9,44.92,44.85,44.86,294280.0,35.9601,35.9761,35.92,35.9281,294280.0
2018-04-23 15:00:00,44.86,44.92,44.85,44.92,348343.0,35.9281,35.9761,35.92,35.9761,348343.0
2018-04-23 15:30:00,44.91,44.98,44.91,44.97,446581.0,35.9681,36.0242,35.9681,36.0162,446581.0
2018-04-24 09:30:00,45.08,45.09,45.0,45.04,548393.0,36.1043,36.1123,36.0402,36.0722,548393.0
2018-04-24 10:00:00,45.03,45.07,44.94,44.96,556721.0,36.0642,36.0962,35.9921,36.0081,556721.0
2018-04-24 10:30:00,44.97,45.02,44.92,44.96,647551.0,36.0162,36.0562,35.9761,36.0081,647551.0
2018-04-24 11:00:00,44.96,45.03,44.9,45.02,971664.0,36.0081,36.0642,35.9601,36.0562,971664.0
2018-04-24 11:30:00,45.02,45.08,44.99,45.0,960186.0,36.0562,36.1043,36.0322,36.0402,960186.0
2018-04-24 12:00:00,44.99,45.03,44.93,44.97,500812.0,36.0322,36.0642,35.9841,36.0162,500812.0
2018-04-24 12:30:00,44.96,44.96,44.86,44.87,549930.0,36.0081,36.0081,35.9281,35.9361,549930.0
2018-04-24 13:00:00,44.87,44.89,44.81,44.83,569706.0,35.9361,35.9521,35.888,35.904,569706.0
2018-04-24 13:30:00,44.84,44.85,44.72,44.74,757118.0,35.912,35.92,35.8159,35.8319,757118.0
2018-04-24 14:00:00,44.73,44.75,44.64,44.68,917815.0,35.8239,35.84,35.7519,35.7839,917815.0
2018-04-24 14:30:00,44.67,44.72,44.62,44.71,804492.0,35.7759,35.8159,35.7358,35.8079,804492.0
2018-04-24 15:00:00,44.71,44.8,44.7,44.76,639871.0,35.8079,35.88,35.7999,35.848,639871.0
2018-04-24 15:30:00,44.76,44.77,44.66,44.75,1266211.0,35.848,35.856,35.7679,35.84,1266211.0
2018-04-25 09:30:00,44.62,44.62,44.48,44.5,970503.0,35.7358,35.7358,35.6237,35.6397,970503.0
2018-04-25 10:00:00,44.5,44.55,44.47,44.52,1019020.0,35.6397,35.6798,35.6157,35.6558,1019020.0
2018-04-25 10:30:00,44.51,44.61,44.5,44.57,489366.0,35.6477,35.7278,35.6397,35.6958,489366.0
2018-04-25 11:00:00,44.57,44.68,44.55,44.66,430715.0,35.6958,35.7839,35.6798,35.7679,430715.0
2018-04-25 11:30:00,44.67,44.68,44.54,44.55,556805.0,35.7759,35.7839,35.6718,35.6798,556805.0
2018-04-25 12:00:00,44.55,44.61,44.53,44.61,389064.0,35.6798,35.7278,35.6638,35.7278,389064.0
2018-04-25 12:30:00,44.61,44.63,44.59,44.61,592723.0,35.7278,35.7439,35.7118,35.7278,592723.0
2018-04-25 13:00:00,44.61,44.65,44.57,44.62,462243.0,35.7278,35.7599,35.6958,35.7358,462243.0
2018-04-25 13:30:00,44.62,44.69,44.61,44.65,609558.0,35.7358,35.7919,35.7278,35.7599,609558.0
2018-04-25 14:00:00,44.65,44.67,44.61,44.63,595007.0,35.7599,35.7759,35.7278,35.7439,595007.0
2018-04-25 14:30:00,44.64,44.74,44.62,44.73,697720.0,35.7519,35.8319,35.7358,35.8239,697720.0
2018-04-25 15:00:00,44.73,44.74,44.69,44.72,550529.0,35.8239,35.8319,35.7919,35.8159,550529.0
2018-04-25 15:30:00,44.71,44.73,44.64,44.68,1140683.0,35.8079,35.8239,35.7519,35.7839,1140683.0
2018-04-26 09:30:00,44.94,44.97,44.87,44.9,619882.0,35.9921,36.0162,35.9361,35.9601,619882.0
2018-04-26 10:00:00,44.9,44.93,44.84,44.9,783076.0,35.9601,35.9841,35.912,35.9601,783076.0
2018-04-26 10:30:00,44.89,44.93,44.88,44.91,637526.0,35.9521,35.9841,35.9441,35.9681,637526.0
2018-04-26 11:00:00,44.91,44.93,44.87,44.89,463017.0,35.9681,35.9841,35.9361,35.9521,463017.0
2018-04-26 11:30:00,44.89,44.93,44.86,44.93,289986.0,35.9521,35.9841,35.9281,35.9841,289986.0
2018-04-26 12:00:00,44.93,44.98,44.92,44.96,644502.0,35.9841,36.0242,35.9761,36.0081,644502.0
2018-04-26 12:30:00,44.97,45.0,44.95,44.98,226295.0,36.0162,36.0402,36.0001,36.0242,226295.0
2018-04-26 13:00:00,44.98,45.04,44.98,45.02,294770.0,36.0242,36.0722,36.0242,36.0562,294770.0
2018-04-26 13:30:00,45.02,45.03,45.0,45.02,395446.0,36.0562,36.0642,36.0402,36.0562,395446.0
2018-04-26 14:00:00,45.02,45.03,44.99,45.01,497664.0,36.0562,36.0642,36.0322,36.0482,497664.0
2018-04-26 14:30:00,45.01,45.04,45.0,45.03,365963.0,36.0482,36.0722,36.0402,36.0642,365963.0
2018-04-26 15:00:00,45.03,45.04,44.97,44.98,439244.0,36.0642,36.0722,36.0162,36.0242,439244.0
2018-04-26 15:30:00,44.98,45.0,44.95,44.98,837213.0,36.0242,36.0402,36.0001,36.0242,837213.0
2018-04-27 09:30:00,45.01,45.03,44.94,44.95,480412.0,36.0482,36.0642,35.9921,36.0001,480412.0
2018-04-27 10:00:00,44.94,44.97,44.87,44.89,517258.0,35.9921,36.0162,35.9361,35.9521,517258.0
2018-04-27 10:30:00,44.9,44.98,44.87,44.93,501240.0,35.9601,36.0242,35.9361,35.9841,501240.0
2018-04-27 11:00:00,44.93,45.04,44.93,45.03,345631.0,35.9841,36.0722,35.9841,36.0642,345631.0
2018-04-27 11:30:00,45.02,45.04,44.99,45.01,263648.0,36.0562,36.0722,36.0322,36.0482,263648.0
2018-04-27 12:00:00,45.01,45.04,45.0,45.02,247302.0,36.0482,36.0722,36.0402,36.0562,247302.0
2018-04-27 12:30:00,45.01,45.08,44.99,45.07,312831.0,36.0482,36.1043,36.0322,36.0962,312831.0
2018-04-27 13:00:00,45.07,45.07,45.02,45.03,216267.0,36.0962,36.0962,36.0562,36.0642,216267.0
2018-04-27 13:30:00,45.03,45.04,45.0,45.03,159301.0,36.0642,36.0722,36.0402,36.0642,159301.0
2018-04-27 14:00:00,45.02,45.04,45.0,45.04,210038.0,36.0562,36.0722,36.0402,36.0722,210038.0
2018-04-27 14:30:00,45.03,45.07,45.02,45.06,329566.0,36.0642,36.0962,36.0562,36.0882,329566.0
2018-04-27 15:00:00,45.06,45.08,45.03,45.04,310476.0,36.0882,36.1043,36.0642,36.0722,310476.0
2018-04-27 15:30:00,45.04,45.07,45.03,45.04,518003.0,36.0722,36.0962,36.0642,36.0722,518003.0
2018-04-30 09:30:00,45.0,45.06,44.93,45.03,426278.0,36.0402,36.0882,35.9841,36.0642,426278.0
2018-04-30 10:00:00,45.03,45.09,45.0,45.03,493798.0,36.0642,36.1123,36.0402,36.0642,493798.0
2018-04-30 10:30:00,45.03,45.1,45.01,45.1,370505.0,36.0642,36.1203,36.0482,36.1203,370505.0
2018-04-30 11:00:00,45.11,45.13,45.06,45.07,257048.0,36.1283,36.1443,36.0882,36.0962,257048.0
2018-04-30 11:30:00,45.07,45.08,44.99,45.0,231829.0,36.0962,36.1043,36.0322,36.0402,231829.0
2018-04-30 12:00:00,45.0,45.01,44.92,45.01,182760.0,36.0402,36.0482,35.9761,36.0482,182760.0
2018-04-30 12:30:00,45.0,45.01,44.95,44.98,303295.0,36.0402,36.0482,36.0001,36.0242,303295.0
2018-04-30 13:00:00,44.98,45.01,44.93,44.98,217424.0,36.0242,36.0482,35.9841,36.0242,217424.0
2018-04-30 13:30:00,44.98,45.02,44.96,45.02,260558.0,36.0242,36.0562,36.0081,36.0562,260558.0
2018-04-30 14:00:00,45.02,45.02,44.92,44.96,294335.0,36.0562,36.0562,35.9761,36.0081,294335.0
2018-04-30 14:30:00,44.95,44.97,44.91,44.91,370432.0,36.0001,36.0162,35.9681,35.9681,370432.0
2018-04-30 15:00:00,44.91,44.94,44.85,44.86,510298.0,35.9681,35.9921,35.92,35.9281,510298.0
2018-04-30 15:30:00,44.87,44.91,44.85,44.85,1287822.0,35.9361,35.9681,35.92,35.92,1287822.0
2018-05-01 09:30:00,44.86,44.86,44.68,44.72,394129.0,35.9281,35.9281,35.7839,35.8159,394129.0
2018-05-01 10:00:00,44.71,44.73,44.59,44.61,454688.0,35.8079,35.8239,35.7118,35.7278,454688.0
2018-05-01 10:30:00,44.61,44.63,44.54,44.54,285305.0,35.7278,35.7439,35.6718,35.6718,285305.0
2018-05-01 11:00:00,44.54,44.59,44.49,44.58,364741.0,35.6718,35.7118,35.6317,35.7038,364741.0
2018-05-01 11:30:00,44.58,44.6,44.52,44.53,350502.0,35.7038,35.7198,35.6558,35.6638,350502.0
2018-05-01 12:00:00,44.54,44.61,44.52,44.61,372839.0,35.6718,35.7278,35.6558,35.7278,372839.0
2018-05-01 12:30:00,44.61,44.64,44.6,44.63,283308.0,35.7278,35.7519,35.7198,35.7439,283308.0
2018-05-01 13:00:00,44.63,44.63,44.55,44.56,314676.0,35.7439,35.7439,35.6798,35.6878,314676.0
2018-05-01 13:30:00,44.56,44.64,44.54,44.64,320225.0,35.6878,35.7519,35.6718,35.7519,320225.0
2018-05-01 14:00:00,44.63,44.71,44.63,44.7,439757.0,35.7439,35.8079,35.7439,35.7999,439757.0
2018-05-01 14:30:00,44.69,44.75,44.69,44.71,305330.0,35.7919,35.84,35.7919,35.8079,305330.0
2018-05-01 15:00:00,44.71,44.74,44.65,44.68,481782.0,35.8079,35.8319,35.7599,35.7839,481782.0
2018-05-01 15:30:00,44.68,44.76,44.66,44.75,1084669.0,35.7839,35.848,35.7679,35.84,1084669.0
2018-05-02 09:30:00,44.94,44.94,44.81,44.84,697233.0,35.9921,35.9921,35.888,35.912,697233.0
2018-05-02 10:00:00,44.84,44.89,44.82,44.87,478909.0,35.912,35.9521,35.896,35.9361,478909.0
2018-05-02 10:30:00,44.86,44.89,44.81,44.83,265439.0,35.9281,35.9521,35.888,35.904,265439.0
2018-05-02 11:00:00,44.83,44.9,44.82,44.9,461242.0,35.904,35.9601,35.896,35.9601,461242.0
2018-05-02 11:30:00,44.9,44.9,44.78,44.82,367357.0,35.9601,35.9601,35.864,35.896,367357.0
2018-05-02 12:00:00,44.83,44.84,44.8,44.82,530776.0,35.904,35.912,35.88,35.896,530776.0
2018-05-02 12:30:00,44.83,44.88,44.82,44.86,236909.0,35.904,35.9441,35.896,35.9281,236909.0
2018-05-02 13:00:00,44.87,44.88,44.85,44.86,189415.0,35.9361,35.9441,35.92,35.9281,189415.0
2018-05-02 13:30:00,44.86,44.87,44.82,44.85,396788.0,35.9281,35.9361,35.896,35.92,396788.0
2018-05-02 14:00:00,44.84,45.02,44.82,44.97,661947.0,35.912,36.0562,35.896,36.0162,661947.0
2018-05-02 14:30:00,44.96,44.97,44.85,44.85,304566.0,36.0081,36.0162,35.92,35.92,304566.0
2018-05-02 15:00:00,44.86,44.88,44.75,44.76,538105.0,35.9281,35.9441,35.84,35.848,538105.0
2018-05-02 15:30:00,44.76,44.77,44.67,44.71,860216.0,35.848,35.856,35.7759,35.8079,860216.0
2018-05-03 09:30:00,44.78,44.81,44.72,44.76,369934.0,35.864,35.888,35.8159,35.848,369934.0
2018-05-03 10:00:00,44.77,44.78,44.6,44.64,541648.0,35.856,35.864,35.7198,35.7519,541648.0
2018-05-03 10:30:00,44.63,44.64,44.45,44.48,561469.0,35.7439,35.7519,35.5997,35.6237,561469.0
2018-05-03 11:00:00,44.48,44.57,44.47,44.52,534105.0,35.6237,35.6958,35.6157,35.6558,534105.0
2018-05-03 11:30:00,44.52,44.64,44.5,44.63,372126.0,35.6558,35.7519,35.6397,35.7439,372126.0
2018-05-03 12:00:00,44.62,44.66,44.61,44.61,1107560.0,35.7358,35.7679,35.7278,35.7278,1107560.0
2018-05-03 12:30:00,44.62,44.86,44.61,44.84,460549.0,35.7358,35.9281,35.7278,35.912,460549.0
2018-05-03 13:00:00,44.85,44.86,44.74,44.77,272792.0,35.92,35.9281,35.8319,35.856,272792.0
2018-05-03 13:30:00,44.78,44.88,44.77,44.81,391605.0,35.864,35.9441,35.856,35.888,391605.0
2018-05-03 14:00:00,44.81,44.86,44.78,44.84,526205.0,35.888,35.9281,35.864,35.912,526205.0
2018-05-03 14:30:00,44.84,44.91,44.8,44.81,459357.0,35.912,35.9681,35.88,35.888,459357.0
2018-05-03 15:00:00,44.82,44.86,44.8,44.84,429778.0,35.896,35.9281,35.88,35.912,429778.0
2018-05-03 15:30:00,44.85,44.87,44.8,44.82,1193211.0,35.92,35.9361,35.88,35.896,1193211.0
2018-05-04 09:30:00,44.52,44.66,44.47,44.65,332638.0,35.6558,35.7679,35.6157,35.7599,332638.0
2018-05-04 10:00:00,44.64,44.77,44.62,44.76,388569.0,35.7519,35.856,35.7358,35.848,388569.0
2018-05-04 10:30:00,44.76,44.83,44.75,44.76,251606.0,35.848,35.904,35.84,35.848,251606.0
2018-05-04 11:00:00,44.77,44.83,44.75,44.82,303842.0,35.856,35.904,35.84,35.896,303842.0
2018-05-04 11:30:00,44.82,44.87,44.81,44.86,285749.0,35.896,35.9361,35.888,35.9281,285749.0
2018-05-04 12:00:00,44.86,44.91,44.84,44.9,122694.0,35.9281,35.9681,35.912,35.9601,122694.0
2018-05-04 12:30:00,44.89,44.95,44.89,44.94,2609207.0,35.9521,36.0001,35.9521,35.9921,2609207.0
2018-05-04 13:00:00,44.94,44.96,44.92,44.95,2253090.0,35.9921,36.0081,35.9761,36.0001,2253090.0
2018-05-04 13:30:00,44.94,44.98,44.93,44.97,191189.0,35.9921,36.0242,35.9841,36.0162,191189.0
2018-05-04 14:00:00,44.97,45.02,44.95,45.01,507376.0,36.0162,36.0562,36.0001,36.0482,507376.0
2018-05-04 14:30:00,45.01,45.02,44.97,44.98,355317.0,36.0482,36.0562,36.0162,36.0242,355317.0
2018-05-04 15:00:00,44.98,45.0,44.95,44.98,442215.0,36.0242,36.0402,36.0001,36.0242,442215.0
2018-05-04 15:30:00,44.98,44.99,44.92,44.96,650073.0,36.0242,36.0322,35.9761,36.0081,650073.0
2018-05-07 09:30:00,44.94,45.02,44.91,45.01,1415330.0,35.9921,36.0562,35.9681,36.0482,1415330.0
2018-05-07 10:00:00,45.01,45.04,44.99,45.02,714141.0,36.0482,36.0722,36.0322,36.0562,714141.0
2018-05-07 10:30:00,45.02,45.05,44.96,45.04,1018299.0,36.0562,36.0802,36.0081,36.0722,1018299.0
2018-05-07 11:00:00,45.03,45.08,45.01,45.04,1140082.0,36.0642,36.1043,36.0482,36.0722,1140082.0
2018-05-07 11:30:00,45.05,45.06,45.01,45.04,809539.0,36.0802,36.0882,36.0482,36.0722,809539.0
2018-05-07 12:00:00,45.04,45.07,45.03,45.05,876947.0,36.0722,36.0962,36.0642,36.0802,876947.0
2018-05-07 12:30:00,45.05,45.06,45.02,45.03,640502.0,36.0802,36.0882,36.0562,36.0642,640502.0
2018-05-07 13:00:00,45.03,45.04,44.98,45.0,622886.0,36.0642,36.0722,36.0242,36.0402,622886.0
2018-05-07 13:30:00,45.0,45.01,44.98,45.0,678965.0,36.0402,36.0482,36.0242,36.0402,678965.0
2018-05-07 14:00:00,45.0,45.01,44.99,45.0,818797.0,36.0402,36.0482,36.0322,36.0402,818797.0
2018-05-07 14:30:00,45.0,45.01,44.92,44.93,820191.0,36.0402,36.0482,35.9761,35.9841,820191.0
2018-05-07 15:00:00,44.93,44.94,44.85,44.89,1156823.0,35.9841,35.9921,35.92,35.9521,1156823.0
2018-05-07 15:30:00,44.89,44.95,44.87,44.95,1424667.0,35.9521,36.0001,35.9361,36.0001,1424667.0
2018-05-08 09:30:00,44.82,44.82,44.71,44.76,632960.0,35.896,35.896,35.8079,35.848,632960.0
2018-05-08 10:00:00,44.76,44.8,44.75,44.76,427508.0,35.848,35.88,35.84,35.848,427508.0
2018-05-08 10:30:00,44.76,44.87,44.76,44.83,330267.0,35.848,35.9361,35.848,35.904,330267.0
2018-05-08 11:00:00,44.83,44.87,44.76,44.84,689762.0,35.904,35.9361,35.848,35.912,689762.0
2018-05-08 11:30:00,44.84,44.89,44.81,44.85,554162.0,35.912,35.9521,35.888,35.92,554162.0
2018-05-08 12:00:00,44.85,44.9,44.84,44.88,290928.0,35.92,35.9601,35.912,35.9441,290928.0
2018-05-08 12:30:00,44.88,44.9,44.83,44.85,546931.0,35.9441,35.9601,35.904,35.92,546931.0
2018-05-08 13:00:00,44.84,44.88,44.83,44.88,216499.0,35.912,35.9441,35.904,35.9441,216499.0
2018-05-08 13:30:00,44.89,44.9,44.83,44.84,364092.0,35.9521,35.9601,35.904,35.912,364092.0
2018-05-08 14:00:00,44.84,44.92,44.83,44.87,720087.0,35.912,35.9761,35.904,35.9361,720087.0
2018-05-08 14:30:00,44.87,44.92,44.81,44.84,593768.0,35.9361,35.9761,35.888,35.912,593768.0
2018-05-08 15:00:00,44.84,44.93,44.83,44.91,359587.0,35.912,35.9841,35.904,35.9681,359587.0
2018-05-08 15:30:00,44.92,44.97,44.91,44.97,596283.0,35.9761,36.0162,35.9681,36.0162,596283.0
2018-05-09 09:30:00,44.94,45.01,44.91,44.98,584343.0,35.9921,36.0482,35.9681,36.0242,584343.0
2018-05-09 10:00:00,44.98,45.03,44.97,44.99,412024.0,36.0242,36.0642,36.0162,36.0322,412024.0
2018-05-09 10:30:00,44.99,45.03,44.94,44.95,385621.0,36.0322,36.0642,35.9921,36.0001,385621.0
2018-05-09 11:00:00,44.95,45.0,44.93,44.99,381340.0,36.0001,36.0402,35.9841,36.0322,381340.0
2018-05-09 11:30:00,44.99,45.03,44.98,45.03,275784.0,36.0322,36.0642,36.0242,36.0642,275784.0
2018-05-09 12:00:00,45.03,45.1,45.02,45.1,738255.0,36.0642,36.1203,36.0562,36.1203,738255.0
2018-05-09 12:30:00,45.09,45.12,45.03,45.09,191922.0,36.1123,36.1363,36.0642,36.1123,191922.0
2018-05-09 13:00:00,45.1,45.12,45.08,45.12,276653.0,36.1203,36.1363,36.1043,36.1363,276653.0
2018-05-09 13:30:00,45.12,45.14,45.11,45.12,199146.0,36.1363,36.1523,36.1283,36.1363,199146.0
2018-05-09 14:00:00,45.13,45.15,45.09,45.11,289556.0,36.1443,36.1603,36.1123,36.1283,289556.0
2018-05-09 14:30:00,45.11,45.13,45.1,45.12,356374.0,36.1283,36.1443,36.1203,36.1363,356374.0
2018-05-09 15:00:00,45.11,45.12,45.08,45.09,399493.0,36.1283,36.1363,36.1043,36.1123,399493.0
2018-05-09 15:30:00,45.09,45.11,45.07,45.11,503727.0,36.1123,36.1283,36.0962,36.1283,503727.0
2018-05-10 09:30:00,45.27,45.32,45.24,45.25,1023651.0,36.2564,36.2965,36.2324,36.2404,1023651.0
2018-05-10 10:00:00,45.26,45.26,45.19,45.22,965349.0,36.2484,36.2484,36.1924,36.2164,965349.0
2018-05-10 10:30:00,45.22,45.26,45.2,45.21,700368.0,36.2164,36.2484,36.2004,36.2084,700368.0
2018-05-10 11:00:00,45.21,45.32,45.2,45.32,1035389.0,36.2084,36.2965,36.2004,36.2965,1035389.0
2018-05-10 11:30:00,45.32,45.35,45.32,45.34,349773.0,36.2965,36.3205,36.2965,36.3125,349773.0
2018-05-10 12:00:00,45.34,45.41,45.33,45.41,453331.0,36.3125,36.3685,36.3045,36.3685,453331.0
2018-05-10 12:30:00,45.4,45.41,45.36,45.38,255844.0,36.3605,36.3685,36.3285,36.3445,255844.0
2018-05-10 13:00:00,45.38,45.43,45.37,45.41,202280.0,36.3445,36.3846,36.3365,36.3685,202280.0
2018-05-10 13:30:00,45.41,45.41,45.36,45.38,319221.0,36.3685,36.3685,36.3285,36.3445,319221.0
2018-05-10 14:00:00,45.39,45.4,45.36,45.39,400547.0,36.3525,36.3605,36.3285,36.3525,400547.0
2018-05-10 14:30:00,45.38,45.42,45.36,45.4,359327.0,36.3445,36.3766,36.3285,36.3605,359327.0
2018-05-10 15:00:00,45.41,45.41,45.36,45.4,584797.0,36.3685,36.3685,36.3285,36.3605,584797.0
2018-05-10 15:30:00,45.4,45.43,45.38,45.43,3944965.0,36.3605,36.3846,36.3445,36.3846,3944965.0
2018-05-11 09:30:00,45.58,45.63,45.55,45.63,970349.0,36.5047,36.5447,36.4807,36.5447,970349.0
2018-05-11 10:00:00,45.62,45.63,45.56,45.57,430523.0,36.5367,36.5447,36.4887,36.4967,430523.0
2018-05-11 10:30:00,45.55,45.59,45.55,45.59,620273.0,36.4807,36.5127,36.4807,36.5127,620273.0
2018-05-11 11:00:00,45.59,45.61,45.53,45.54,479837.0,36.5127,36.5287,36.4647,36.4727,479837.0
2018-05-11 11:30:00,45.55,45.57,45.52,45.57,297111.0,36.4807,36.4967,36.4566,36.4967,297111.0
2018-05-11 12:00:00,45.57,45.58,45.51,45.53,260518.0,36.4967,36.5047,36.4486,36.4647,260518.0
2018-05-11 12:30:00,45.53,45.56,45.52,45.56,207061.0,36.4647,36.4887,36.4566,36.4887,207061.0
2018-05-11 13:00:00,45.55,45.56,45.51,45.53,314357.0,36.4807,36.4887,36.4486,36.4647,314357.0
2018-05-11 13:30:00,45.54,45.55,45.51,45.55,350340.0,36.4727,36.4807,36.4486,36.4807,350340.0
2018-05-11 14:00:00,45.55,45.55,45.49,45.52,328057.0,36.4807,36.4807,36.4326,36.4566,328057.0
2018-05-11 14:30:00,45.51,45.55,45.5,45.54,223478.0,36.4486,36.4807,36.4406,36.4727,223478.0
2018-05-11 15:00:00,45.54,45.56,45.53,45.55,310328.0,36.4727,36.4887,36.4647,36.4807,310328.0
2018-05-11 15:30:00,45.55,45.57,45.54,45.54,371168.0,36.4807,36.4967,36.4727,36.4727,371168.0
2018-05-14 09:30:00,45.69,45.72,45.65,45.71,388508.0,36.5928,36.6168,36.5608,36.6088,388508.0
2018-05-14 10:00:00,45.71,45.73,45.67,45.69,515191.0,36.6088,36.6248,36.5768,36.5928,515191.0
2018-05-14 10:30:00,45.69,45.73,45.67,45.68,326124.0,36.5928,36.6248,36.5768,36.5848,326124.0
2018-05-14 11:00:00,45.68,45.72,45.67,45.71,336480.0,36.5848,36.6168,36.5768,36.6088,336480.0
2018-05-14 11:30:00,45.71,45.73,45.69,45.72,286098.0,36.6088,36.6248,36.5928,36.6168,286098.0
2018-05-14 12:00:00,45.71,45.74,45.7,45.72,216566.0,36.6088,36.6328,36.6008,36.6168,216566.0
2018-05-14 12:30:00,45.71,45.73,45.68,45.68,722223.0,36.6088,36.6248,36.5848,36.5848,722223.0
2018-05-14 13:00:00,45.68,45.69,45.63,45.65,354431.0,36.5848,36.5928,36.5447,36.5608,354431.0
2018-05-14 13:30:00,45.65,45.67,45.61,45.62,162419.0,36.5608,36.5768,36.5287,36.5367,162419.0
2018-05-14 14:00:00,45.62,45.62,45.56,45.6,355501.0,36.5367,36.5367,36.4887,36.5207,355501.0
2018-05-14 14:30:00,45.59,45.61,45.58,45.6,290778.0,36.5127,36.5287,36.5047,36.5207,290778.0
2018-05-14 15:00:00,45.61,45.64,45.6,45.63,283344.0,36.5287,36.5528,36.5207,36.5447,283344.0
2018-05-14 15:30:00,45.63,45.63,45.57,45.59,714686.0,36.5447,36.5447,36.4967,36.5127,714686.0
2018-05-15 09:30:00,45.22,45.23,45.07,45.09,566979.0,36.2164,36.2244,36.0962,36.1123,566979.0
2018-05-15 10:00:00,45.09,45.22,45.08,45.22,869124.0,36.1123,36.2164,36.1043,36.2164,869124.0
2018-05-15 10:30:00,45.21,45.3,45.2,45.28,488025.0,36.2084,36.2804,36.2004,36.2644,488025.0
2018-05-15 11:00:00,45.29,45.32,45.25,45.3,284437.0,36.2724,36.2965,36.2404,36.2804,284437.0
2018-05-15 11:30:00,45.3,45.33,45.28,45.3,313448.0,36.2804,36.3045,36.2644,36.2804,313448.0
2018-05-15 12:00:00,45.3,45.31,45.25,45.3,518314.0,36.2804,36.2885,36.2404,36.2804,518314.0
2018-05-15 12:30:00,45.3,45.35,45.3,45.31,442872.0,36.2804,36.3205,36.2804,36.2885,442872.0
2018-05-15 13:00:00,45.32,45.32,45.25,45.26,372230.0,36.2965,36.2965,36.2404,36.2484,372230.0
2018-05-15 13:30:00,45.27,45.28,45.22,45.23,348267.0,36.2564,36.2644,36.2164,36.2244,348267.0
2018-05-15 14:00:00,45.22,45.26,45.2,45.25,475673.0,36.2164,36.2484,36.2004,36.2404,475673.0
2018-05-15 14:30:00,45.25,45.32,45.23,45.23,448408.0,36.2404,36.2965,36.2244,36.2244,448408.0
2018-05-15 15:00:00,45.24,45.25,45.18,45.19,315672.0,36.2324,36.2404,36.1843,36.1924,315672.0
2018-05-15 15:30:00,45.18,45.24,45.18,45.23,1084779.0,36.1843,36.2324,36.1843,36.2244,1084779.0
2018-05-16 09:30:00,45.28,45.31,45.23,45.3,509862.0,36.2644,36.2885,36.2244,36.2804,509862.0
2018-05-16 10:00:00,45.3,45.36,45.26,45.26,584447.0,36.2804,36.3285,36.2484,36.2484,584447.0
2018-05-16 10:30:00,45.26,45.32,45.24,45.24,330596.0,36.2484,36.2965,36.2324,36.2324,330596.0
2018-05-16 11:00:00,45.25,45.26,45.22,45.25,367614.0,36.2404,36.2484,36.2164,36.2404,367614.0
2018-05-16 11:30:00,45.25,45.3,45.24,45.29,448627.0,36.2404,36.2804,36.2324,36.2724,448627.0
2018-05-16 12:00:00,45.3,45.34,45.29,45.34,231333.0,36.2804,36.3125,36.2724,36.3125,231333.0
2018-05-16 12:30:00,45.34,45.4,45.33,45.39,190311.0,36.3125,36.3605,36.3045,36.3525,190311.0
2018-05-16 13:00:00,45.38,45.4,45.34,45.36,131403.0,36.3445,36.3605,36.3125,36.3285,131403.0
2018-05-16 13:30:00,45.37,45.38,45.35,45.38,383267.0,36.3365,36.3445,36.3205,36.3445,383267.0
2018-05-16 14:00:00,45.38,45.4,45.37,45.38,524855.0,36.3445,36.3605,36.3365,36.3445,524855.0
2018-05-16 14:30:00,45.37,45.38,45.34,45.34,562115.0,36.3365,36.3445,36.3125,36.3125,562115.0
2018-05-16 15:00:00,45.34,45.35,45.31,45.32,564470.0,36.3125,36.3205,36.2885,36.2965,564470.0
2018-05-16 15:30:00,45.33,45.36,45.29,45.36,788565.0,36.3045,36.3285,36.2724,36.3285,788565.0
2018-05-17 09:30:00,45.37,45.37,45.29,45.33,439293.0,36.3365,36.3365,36.2724,36.3045,439293.0
2018-05-17 10:00:00,45.32,45.41,45.31,45.4,412322.0,36.2965,36.3685,36.2885,36.3605,412322.0
2018-05-17 10:30:00,45.4,45.47,45.39,45.45,412121.0,36.3605,36.4166,36.3525,36.4006,412121.0
2018-05-17 11:00:00,45.45,45.47,45.43,45.45,423367.0,36.4006,36.4166,36.3846,36.4006,423367.0
2018-05-17 11:30:00,45.46,45.49,45.43,45.43,205531.0,36.4086,36.4326,36.3846,36.3846,205531.0
2018-05-17 12:00:00,45.44,45.47,45.42,45.46,186251.0,36.3926,36.4166,36.3766,36.4086,186251.0
2018-05-17 12:30:00,45.46,45.47,45.42,45.44,193381.0,36.4086,36.4166,36.3766,36.3926,193381.0
2018-05-17 13:00:00,45.43,45.44,45.4,45.41,317482.0,36.3846,36.3926,36.3605,36.3685,317482.0
2018-05-17 13:30:00,45.41,45.42,45.34,45.34,421529.0,36.3685,36.3766,36.3125,36.3125,421529.0
2018-05-17 14:00:00,45.34,45.37,45.3,45.37,470948.0,36.3125,36.3365,36.2804,36.3365,470948.0
2018-05-17 14:30:00,45.37,45.39,45.36,45.39,383999.0,36.3365,36.3525,36.3285,36.3525,383999.0
2018-05-17 15:00:00,45.39,45.4,45.35,45.35,369005.0,36.3525,36.3605,36.3205,36.3205,369005.0
2018-05-17 15:30:00,45.36,45.42,45.35,45.41,659760.0,36.3285,36.3766,36.3205,36.3685,659760.0
2018-05-18 09:30:00,45.28,45.31,45.22,45.24,300203.0,36.2644,36.2885,36.2164,36.2324,300203.0
2018-05-18 10:00:00,45.23,45.28,45.19,45.25,474679.0,36.2244,36.2644,36.1924,36.2404,474679.0
2018-05-18 10:30:00,45.25,45.26,45.18,45.24,330328.0,36.2404,36.2484,36.1843,36.2324,330328.0
2018-05-18 11:00:00,45.25,45.28,45.23,45.24,278079.0,36.2404,36.2644,36.2244,36.2324,278079.0
2018-05-18 11:30:00,45.24,45.3,45.23,45.3,315820.0,36.2324,36.2804,36.2244,36.2804,315820.0
2018-05-18 12:00:00,45.3,45.31,45.27,45.29,254560.0,36.2804,36.2885,36.2564,36.2724,254560.0
2018-05-18 12:30:00,45.28,45.3,45.27,45.28,206745.0,36.2644,36.2804,36.2564,36.2644,206745.0
2018-05-18 13:00:00,45.28,45.28,45.26,45.27,179553.0,36.2644,36.2644,36.2484,36.2564,179553.0
2018-05-18 13:30:00,45.27,45.27,45.24,45.25,235726.0,36.2564,36.2564,36.2324,36.2404,235726.0
2018-05-18 14:00:00,45.25,45.26,45.23,45.25,213148.0,36.2404,36.2484,36.2244,36.2404,213148.0
2018-05-18 14:30:00,45.26,45.27,45.25,45.25,411994.0,36.2484,36.2564,36.2404,36.2404,411994.0
2018-05-18 15:00:00,45.26,45.26,45.24,45.25,194833.0,36.2484,36.2484,36.2324,36.2404,194833.0
2018-05-18 15:30:00,45.24,45.26,45.23,45.24,467876.0,36.2324,36.2484,36.2244,36.2324,467876.0
2018-05-21 09:30:00,45.49,45.54,45.45,45.45,232078.0,36.4326,36.4727,36.4006,36.4006,232078.0
2018-05-21 10:00:00,45.46,45.49,45.45,45.46,476287.0,36.4086,36.4326,36.4006,36.4086,476287.0
2018-05-21 10:30:00,45.46,45.48,45.43,45.46,290082.0,36.4086,36.4246,36.3846,36.4086,290082.0
2018-05-21 11:00:00,45.46,45.5,45.43,45.46,330443.0,36.4086,36.4406,36.3846,36.4086,330443.0
2018-05-21 11:30:00,45.46,45.49,45.43,45.49,183119.0,36.4086,36.4326,36.3846,36.4326,183119.0
2018-05-21 12:00:00,45.49,45.54,45.48,45.48,316230.0,36.4326,36.4727,36.4246,36.4246,316230.0
2018-05-21 12:30:00,45.48,45.5,45.47,45.49,308902.0,36.4246,36.4406,36.4166,36.4326,308902.0
2018-05-21 13:00:00,45.49,45.53,45.48,45.51,196719.0,36.4326,36.4647,36.4246,36.4486,196719.0
2018-05-21 13:30:00,45.51,45.52,45.49,45.51,411530.0,36.4486,36.4566,36.4326,36.4486,411530.0
2018-05-21 14:00:00,45.51,45.52,45.47,45.47,230286.0,36.4486,36.4566,36.4166,36.4166,230286.0
2018-05-21 14:30:00,45.48,45.49,45.45,45.48,199204.0,36.4246,36.4326,36.4006,36.4246,199204.0
2018-05-21 15:00:00,45.47,45.49,45.46,45.48,306186.0,36.4166,36.4326,36.4086,36.4246,306186.0
2018-05-21 15:30:00,45.49,45.54,45.47,45.54,449156.0,36.4326,36.4727,36.4166,36.4727,449156.0
2018-05-22 09:30:00,45.62,45.67,45.61,45.67,366693.0,36.5367,36.5768,36.5287,36.5768,366693.0
2018-05-22 10:00:00,45.66,45.68,45.59,45.62,667555.0,36.5688,36.5848,36.5127,36.5367,667555.0
2018-05-22 10:30:00,45.62,45.65,45.58,45.59,366144.0,36.5367,36.5608,36.5047,36.5127,366144.0
2018-05-22 11:00:00,45.59,45.66,45.58,45.65,306535.0,36.5127,36.5688,36.5047,36.5608,306535.0
2018-05-22 11:30:00,45.64,45.65,45.6,45.64,277667.0,36.5528,36.5608,36.5207,36.5528,277667.0
2018-05-22 12:00:00,45.64,45.65,45.58,45.59,793717.0,36.5528,36.5608,36.5047,36.5127,793717.0
2018-05-22 12:30:00,45.59,45.6,45.58,45.59,207290.0,36.5127,36.5207,36.5047,36.5127,207290.0
2018-05-22 13:00:00,45.59,45.59,45.53,45.55,181998.0,36.5127,36.5127,36.4647,36.4807,181998.0
2018-05-22 13:30:00,45.55,45.56,45.54,45.55,185421.0,36.4807,36.4887,36.4727,36.4807,185421.0
2018-05-22 14:00:00,45.55,45.59,45.55,45.59,342188.0,36.4807,36.5127,36.4807,36.5127,342188.0
2018-05-22 14:30:00,45.58,45.59,45.52,45.52,309079.0,36.5047,36.5127,36.4566,36.4566,309079.0
2018-05-22 15:00:00,45.53,45.54,45.51,45.53,290831.0,36.4647,36.4727,36.4486,36.4647,290831.0
2018-05-22 15:30:00,45.52,45.53,45.44,45.5,609690.0,36.4566,36.4647,36.3926,36.4406,609690.0
2018-05-23 09:30:00,44.95,45.0,44.91,44.97,1071282.0,36.0001,36.0402,35.9681,36.0162,1071282.0
2018-05-23 10:00:00,44.97,45.04,44.95,44.99,472496.0,36.0162,36.0722,36.0001,36.0322,472496.0
2018-05-23 10:30:00,44.98,44.99,44.85,44.89,554204.0,36.0242,36.0322,35.92,35.9521,554204.0
2018-05-23 11:00:00,44.88,44.98,44.88,44.95,410297.0,35.9441,36.0242,35.9441,36.0001,410297.0
2018-05-23 11:30:00,44.96,44.99,44.91,44.91,466901.0,36.0081,36.0322,35.9681,35.9681,466901.0
2018-05-23 12:00:00,44.91,44.97,44.89,44.9,332062.0,35.9681,36.0162,35.9521,35.9601,332062.0
2018-05-23 12:30:00,44.91,44.95,44.9,44.93,320955.0,35.9681,36.0001,35.9601,35.9841,320955.0
2018-05-23 13:00:00,44.93,44.93,44.84,44.86,177458.0,35.9841,35.9841,35.912,35.9281,177458.0
2018-05-23 13:30:00,44.87,44.87,44.85,44.86,245232.0,35.9361,35.9361,35.92,35.9281,245232.0
2018-05-23 14:00:00,44.85,45.02,44.84,45.01,521508.0,35.92,36.0562,35.912,36.0482,521508.0
2018-05-23 14:30:00,45.01,45.04,44.99,45.03,423572.0,36.0482,36.0722,36.0322,36.0642,423572.0
2018-05-23 15:00:00,45.03,45.07,45.03,45.05,398501.0,36.0642,36.0962,36.0642,36.0802,398501.0
2018-05-23 15:30:00,45.06,45.09,45.04,45.08,532913.0,36.0882,36.1123,36.0722,36.1043,532913.0
2018-05-24 09:30:00,45.0,45.02,44.83,44.86,614582.0,36.0402,36.0562,35.904,35.9281,614582.0
2018-05-24 10:00:00,44.85,44.91,44.75,44.76,977788.0,35.92,35.9681,35.84,35.848,977788.0
2018-05-24 10:30:00,44.76,44.77,44.64,44.68,576053.0,35.848,35.856,35.7519,35.7839,576053.0
2018-05-24 11:00:00,44.68,44.81,44.65,44.79,493600.0,35.7839,35.888,35.7599,35.872,493600.0
2018-05-24 11:30:00,44.79,44.81,44.73,44.81,469505.0,35.872,35.888,35.8239,35.888,469505.0
2018-05-24 12:00:00,44.81,44.86,44.79,44.85,205809.0,35.888,35.9281,35.872,35.92,205809.0
2018-05-24 12:30:00,44.86,44.88,44.82,44.86,268456.0,35.9281,35.9441,35.896,35.9281,268456.0
2018-05-24 13:00:00,44.86,44.93,44.85,44.9,417343.0,35.9281,35.9841,35.92,35.9601,417343.0
2018-05-24 13:30:00,44.9,44.92,44.88,44.91,225750.0,35.9601,35.9761,35.9441,35.9681,225750.0
2018-05-24 14:00:00,44.92,44.92,44.86,44.88,206424.0,35.9761,35.9761,35.9281,35.9441,206424.0
2018-05-24 14:30:00,44.87,44.88,44.85,44.86,267783.0,35.9361,35.9441,35.92,35.9281,267783.0
2018-05-24 15:00:00,44.86,44.91,44.84,44.9,339901.0,35.9281,35.9681,35.912,35.9601,339901.0
2018-05-24 15:30:00,44.9,44.94,44.87,44.93,906850.0,35.9601,35.9921,35.9361,35.9841,906850.0
2018-05-25 09:30:00,44.69,44.71,44.58,44.65,453024.0,35.7919,35.8079,35.7038,35.7599,453024.0
2018-05-25 10:00:00,44.64,44.73,44.62,44.64,627710.0,35.7519,35.8239,35.7358,35.7519,627710.0
2018-05-25 10:30:00,44.65,44.69,44.62,44.66,303024.0,35.7599,35.7919,35.7358,35.7679,303024.0
2018-05-25 11:00:00,44.66,44.74,44.65,44.73,251903.0,35.7679,35.8319,35.7599,35.8239,251903.0
2018-05-25 11:30:00,44.73,44.75,44.71,44.73,335459.0,35.8239,35.84,35.8079,35.8239,335459.0
2018-05-25 12:00:00,44.72,44.73,44.67,44.7,211173.0,35.8159,35.8239,35.7759,35.7999,211173.0
2018-05-25 12:30:00,44.69,44.7,44.66,44.67,303361.0,35.7919,35.7999,35.7679,35.7759,303361.0
2018-05-25 13:00:00,44.66,44.69,44.63,44.64,113764.0,35.7679,35.7919,35.7439,35.7519,113764.0
2018-05-25 13:30:00,44.64,44.64,44.6,44.61,263475.0,35.7519,35.7519,35.7198,35.7278,263475.0
2018-05-25 14:00:00,44.61,44.65,44.6,44.65,277079.0,35.7278,35.7599,35.7198,35.7599,277079.0
2018-05-25 14:30:00,44.65,44.65,44.6,44.62,194928.0,35.7599,35.7599,35.7198,35.7358,194928.0
2018-05-25 15:00:00,44.63,44.66,44.61,44.66,216361.0,35.7439,35.7679,35.7278,35.7679,216361.0
2018-05-25 15:30:00,44.66,44.68,44.64,44.68,563867.0,35.7679,35.7839,35.7519,35.7839,563867.0
2018-05-29 09:30:00,44.02,44.07,43.93,44.07,1561695.0,35.2553,35.2954,35.1832,35.2954,1561695.0
2018-05-29 10:00:00,44.07,44.12,44.05,44.08,999945.0,35.2954,35.3354,35.2793,35.3034,999945.0
2018-05-29 10:30:00,44.08,44.09,43.98,43.98,1210277.0,35.3034,35.3114,35.2233,35.2233,1210277.0
2018-05-29 11:00:00,43.98,43.99,43.89,43.9,932733.0,35.2233,35.2313,35.1512,35.1592,932733.0
2018-05-29 11:30:00,43.91,43.92,43.77,43.82,1302778.0,35.1672,35.1752,35.0551,35.0951,1302778.0
2018-05-29 12:00:00,43.82,43.82,43.71,43.79,930369.0,35.0951,35.0951,35.007,35.0711,930369.0
2018-05-29 12:30:00,43.78,43.86,43.78,43.83,1071640.0,35.0631,35.1272,35.0631,35.1031,1071640.0
2018-05-29 13:00:00,43.83,43.83,43.7,43.72,713391.0,35.1031,35.1031,34.999,35.015,713391.0
2018-05-29 13:30:00,43.73,43.77,43.67,43.73,799724.0,35.023,35.0551,34.975,35.023,799724.0
2018-05-29 14:00:00,43.73,43.74,43.67,43.74,578927.0,35.023,35.0311,34.975,35.0311,578927.0
2018-05-29 14:30:00,43.74,43.76,43.62,43.62,433142.0,35.0311,35.0471,34.9349,34.9349,433142.0
2018-05-29 15:00:00,43.62,43.66,43.61,43.64,1124097.0,34.9349,34.967,34.9269,34.951,1124097.0
2018-05-29 15:30:00,43.65,43.8,43.64,43.79,969133.0,34.959,35.0791,34.951,35.0711,969133.0
2018-05-30 09:30:00,44.1,44.11,44.01,44.02,547328.0,35.3194,35.3274,35.2473,35.2553,547328.0
2018-05-30 10:00:00,44.02,44.09,44.01,44.04,832581.0,35.2553,35.3114,35.2473,35.2713,832581.0
2018-05-30 10:30:00,44.05,44.15,44.03,44.12,557256.0,35.2793,35.3594,35.2633,35.3354,557256.0
2018-05-30 11:00:00,44.13,44.17,44.11,44.16,631429.0,35.3434,35.3754,35.3274,35.3674,631429.0
2018-05-30 11:30:00,44.15,44.43,44.15,44.42,558087.0,35.3594,35.5837,35.3594,35.5757,558087.0
2018-05-30 12:00:00,44.41,44.44,44.33,44.35,474627.0,35.5677,35.5917,35.5036,35.5196,474627.0
2018-05-30 12:30:00,44.36,44.36,44.29,44.34,510878.0,35.5276,35.5276,35.4715,35.5116,510878.0
2018-05-30 13:00:00,44.35,44.39,44.32,44.38,374608.0,35.5196,35.5516,35.4956,35.5436,374608.0
2018-05-30 13:30:00,44.38,44.42,44.37,44.37,287772.0,35.5436,35.5757,35.5356,35.5356,287772.0
2018-05-30 14:00:00,44.38,44.39,44.35,44.36,499680.0,35.5436,35.5516,35.5196,35.5276,499680.0
2018-05-30 14:30:00,44.37,44.39,44.35,44.38,225890.0,35.5356,35.5516,35.5196,35.5436,225890.0
2018-05-30 15:00:00,44.38,44.4,44.33,44.34,448713.0,35.5436,35.5596,35.5036,35.5116,448713.0
2018-05-30 15:30:00,44.33,44.42,44.32,44.4,857921.0,35.5036,35.5757,35.4956,35.5596,857921.0
2018-05-31 09:30:00,44.3,44.33,44.19,44.2,634968.0,35.4796,35.5036,35.3915,35.3995,634968.0
2018-05-31 10:00:00,44.2,44.27,44.16,44.24,1072428.0,35.3995,35.4555,35.3674,35.4315,1072428.0
2018-05-31 10:30:00,44.24,44.29,44.06,44.09,710820.0,35.4315,35.4715,35.2873,35.3114,710820.0
2018-05-31 11:00:00,44.09,44.14,43.97,44.11,542970.0,35.3114,35.3514,35.2153,35.3274,542970.0
2018-05-31 11:30:00,44.11,44.27,44.01,44.13,1102720.0,35.3274,35.4555,35.2473,35.3434,1102720.0
2018-05-31 12:00:00,44.14,44.15,44.08,44.12,300370.0,35.3514,35.3594,35.3034,35.3354,300370.0
2018-05-31 12:30:00,44.12,44.2,44.1,44.2,338584.0,35.3354,35.3995,35.3194,35.3995,338584.0
2018-05-31 13:00:00,44.2,44.23,44.17,44.19,339957.0,35.3995,35.4235,35.3754,35.3915,339957.0
2018-05-31 13:30:00,44.2,44.21,44.1,44.12,412456.0,35.3995,35.4075,35.3194,35.3354,412456.0
2018-05-31 14:00:00,44.11,44.17,44.07,44.14,494241.0,35.3274,35.3754,35.2954,35.3514,494241.0
2018-05-31 14:30:00,44.14,44.19,44.12,44.18,252182.0,35.3514,35.3915,35.3354,35.3834,252182.0
2018-05-31 15:00:00,44.17,44.23,44.16,44.2,511550.0,35.3754,35.4235,35.3674,35.3995,511550.0
2018-05-31 15:30:00,44.21,44.24,44.17,44.17,1413982.0,35.4075,35.4315,35.3754,35.3754,1413982.0
2018-06-01 09:30:00,44.51,44.55,44.45,44.49,744175.0,35.6477,35.6798,35.5997,35.6317,744175.0
2018-06-01 10:00:00,44.48,44.54,44.35,44.45,1448117.0,35.6237,35.6718,35.5196,35.5997,1448117.0
2018-06-01 10:30:00,44.45,44.54,44.41,44.49,519228.0,35.5997,35.6718,35.5677,35.6317,519228.0
2018-06-01 11:00:00,44.49,44.53,44.46,44.46,707282.0,35.6317,35.6638,35.6077,35.6077,707282.0
2018-06-01 11:30:00,44.46,44.54,44.45,44.51,676186.0,35.6077,35.6718,35.5997,35.6477,676186.0
2018-06-01 12:00:00,44.51,44.55,44.5,44.53,503496.0,35.6477,35.6798,35.6397,35.6638,503496.0
2018-06-01 12:30:00,44.53,44.54,44.49,44.51,448050.0,35.6638,35.6718,35.6317,35.6477,448050.0
2018-06-01 13:00:00,44.51,44.56,44.51,44.53,344378.0,35.6477,35.6878,35.6477,35.6638,344378.0
2018-06-01 13:30:00,44.53,44.55,44.5,44.52,280323.0,35.6638,35.6798,35.6397,35.6558,280323.0
2018-06-01 14:00:00,44.52,44.54,44.48,44.52,374769.0,35.6558,35.6718,35.6237,35.6558,374769.0
2018-06-01 14:30:00,44.52,44.55,44.51,44.54,259618.0,35.6558,35.6798,35.6477,35.6718,259618.0
2018-06-01 15:00:00,44.53,44.54,44.48,44.51,227921.0,35.6638,35.6718,35.6237,35.6477,227921.0
2018-06-01 15:30:00,44.51,44.53,44.49,44.52,999731.0,35.6477,35.6638,35.6317,35.6558,999731.0
2018-06-04 09:30:00,44.84,44.88,44.8,44.87,572767.0,35.912,35.9441,35.88,35.9361,572767.0
2018-06-04 10:00:00,44.87,44.89,44.79,44.8,442337.0,35.9361,35.9521,35.872,35.88,442337.0
2018-06-04 10:30:00,44.79,44.79,44.73,44.75,274433.0,35.872,35.872,35.8239,35.84,274433.0
2018-06-04 11:00:00,44.74,44.77,44.68,44.71,280532.0,35.8319,35.856,35.7839,35.8079,280532.0
2018-06-04 11:30:00,44.71,44.77,44.68,44.77,350591.0,35.8079,35.856,35.7839,35.856,350591.0
2018-06-04 12:00:00,44.77,44.77,44.72,44.74,325324.0,35.856,35.856,35.8159,35.8319,325324.0
2018-06-04 12:30:00,44.75,44.77,44.73,44.73,318957.0,35.84,35.856,35.8239,35.8239,318957.0
2018-06-04 13:00:00,44.74,44.76,44.73,44.75,307854.0,35.8319,35.848,35.8239,35.84,307854.0
2018-06-04 13:30:00,44.76,44.76,44.68,44.7,603332.0,35.848,35.848,35.7839,35.7999,603332.0
2018-06-04 14:00:00,44.7,44.71,44.69,44.7,221883.0,35.7999,35.8079,35.7919,35.7999,221883.0
2018-06-04 14:30:00,44.7,44.71,44.67,44.7,550411.0,35.7999,35.8079,35.7759,35.7999,550411.0
2018-06-04 15:00:00,44.7,44.71,44.69,44.7,662102.0,35.7999,35.8079,35.7919,35.7999,662102.0
2018-06-04 15:30:00,44.7,44.71,44.67,44.69,809885.0,35.7999,35.8079,35.7759,35.7919,809885.0
2018-06-05 09:30:00,44.71,44.72,44.66,44.67,744410.0,35.8079,35.8159,35.7679,35.7759,744410.0
2018-06-05 10:00:00,44.67,44.69,44.61,44.66,930569.0,35.7759,35.7919,35.7278,35.7679,930569.0
2018-06-05 10:30:00,44.66,44.67,44.56,44.65,1140867.0,35.7679,35.7759,35.6878,35.7599,1140867.0
2018-06-05 11:00:00,44.65,44.65,44.58,44.59,730001.0,35.7599,35.7599,35.7038,35.7118,730001.0
2018-06-05 11:30:00,44.58,44.59,44.52,44.55,622113.0,35.7038,35.7118,35.6558,35.6798,622113.0
2018-06-05 12:00:00,44.54,44.63,44.54,44.63,351726.0,35.6718,35.7439,35.6718,35.7439,351726.0
2018-06-05 12:30:00,44.63,44.65,44.59,44.61,305012.0,35.7439,35.7599,35.7118,35.7278,305012.0
2018-06-05 13:00:00,44.62,44.65,44.61,44.64,547803.0,35.7358,35.7599,35.7278,35.7519,547803.0
2018-06-05 13:30:00,44.63,44.66,44.61,44.65,5653509.0,35.7439,35.7679,35.7278,35.7599,5653509.0
2018-06-05 14:00:00,44.65,44.66,44.62,44.64,399863.0,35.7599,35.7679,35.7358,35.7519,399863.0
2018-06-05 14:30:00,44.63,44.64,44.62,44.64,319894.0,35.7439,35.7519,35.7358,35.7519,319894.0
2018-06-05 15:00:00,44.63,44.64,44.59,44.59,346316.0,35.7439,35.7519,35.7118,35.7118,346316.0
2018-06-05 15:30:00,44.59,44.65,44.59,44.64,1622466.0,35.7118,35.7599,35.7118,35.7519,1622466.0
2018-06-06 09:30:00,44.81,44.87,44.77,44.77,582408.0,35.888,35.9361,35.856,35.856,582408.0
2018-06-06 10:00:00,44.78,44.8,44.74,44.78,491938.0,35.864,35.88,35.8319,35.864,491938.0
2018-06-06 10:30:00,44.77,44.83,44.73,44.83,502328.0,35.856,35.904,35.8239,35.904,502328.0
2018-06-06 11:00:00,44.83,44.89,44.82,44.89,469659.0,35.904,35.9521,35.896,35.9521,469659.0
2018-06-06 11:30:00,44.89,44.98,44.87,44.98,523747.0,35.9521,36.0242,35.9361,36.0242,523747.0
2018-06-06 12:00:00,44.98,44.98,44.93,44.95,330151.0,36.0242,36.0242,35.9841,36.0001,330151.0
2018-06-06 12:30:00,44.95,44.96,44.93,44.95,213927.0,36.0001,36.0081,35.9841,36.0001,213927.0
2018-06-06 13:00:00,44.94,44.98,44.94,44.98,190929.0,35.9921,36.0242,35.9921,36.0242,190929.0
2018-06-06 13:30:00,44.98,44.98,44.95,44.96,193053.0,36.0242,36.0242,36.0001,36.0081,193053.0
2018-06-06 14:00:00,44.96,44.99,44.95,44.96,258105.0,36.0081,36.0322,36.0001,36.0081,258105.0
2018-06-06 14:30:00,44.97,45.02,44.96,45.01,286043.0,36.0162,36.0562,36.0081,36.0482,286043.0
2018-06-06 15:00:00,45.0,45.04,44.99,45.03,753997.0,36.0402,36.0722,36.0322,36.0642,753997.0
2018-06-06 15:30:00,45.02,45.04,45.02,45.04,812123.0,36.0562,36.0722,36.0562,36.0722,812123.0
2018-06-07 09:30:00,45.08,45.08,45.01,45.02,930145.0,36.1043,36.1043,36.0482,36.0562,930145.0
2018-06-07 10:00:00,45.01,45.06,44.97,44.99,1191698.0,36.0482,36.0882,36.0162,36.0322,1191698.0
2018-06-07 10:30:00,44.99,45.02,44.91,45.01,629813.0,36.0322,36.0562,35.9681,36.0482,629813.0
2018-06-07 11:00:00,45.01,45.08,44.99,45.01,367563.0,36.0482,36.1043,36.0322,36.0482,367563.0
2018-06-07 11:30:00,45.01,45.03,44.93,44.96,430489.0,36.0482,36.0642,35.9841,36.0081,430489.0
2018-06-07 12:00:00,44.95,44.99,44.94,44.97,273157.0,36.0001,36.0322,35.9921,36.0162,273157.0
2018-06-07 12:30:00,44.97,44.97,44.86,44.89,402968.0,36.0162,36.0162,35.9281,35.9521,402968.0
2018-06-07 13:00:00,44.89,44.9,44.83,44.84,248284.0,35.9521,35.9601,35.904,35.912,248284.0
2018-06-07 13:30:00,44.84,44.87,44.71,44.73,395455.0,35.912,35.9361,35.8079,35.8239,395455.0
2018-06-07 14:00:00,44.72,44.81,44.7,44.8,391880.0,35.8159,35.888,35.7999,35.88,391880.0
2018-06-07 14:30:00,44.8,44.83,44.79,44.8,264257.0,35.88,35.904,35.872,35.88,264257.0
2018-06-07 15:00:00,44.81,44.82,44.77,44.82,1067603.0,35.888,35.896,35.856,35.896,1067603.0
2018-06-07 15:30:00,44.82,44.86,44.77,44.77,913797.0,35.896,35.9281,35.856,35.856,913797.0
2018-06-08 09:30:00,44.78,44.79,44.68,44.75,1156939.0,35.864,35.872,35.7839,35.84,1156939.0
2018-06-08 10:00:00,44.75,44.77,44.69,44.7,420588.0,35.84,35.856,35.7919,35.7999,420588.0
2018-06-08 10:30:00,44.71,44.73,44.63,44.73,345346.0,35.8079,35.8239,35.7439,35.8239,345346.0
2018-06-08 11:00:00,44.72,44.74,44.68,44.73,392495.0,35.8159,35.8319,35.7839,35.8239,392495.0
2018-06-08 11:30:00,44.72,44.78,44.7,44.78,302068.0,35.8159,35.864,35.7999,35.864,302068.0
2018-06-08 12:00:00,44.78,44.86,44.77,44.84,2107825.0,35.864,35.9281,35.856,35.912,2107825.0
2018-06-08 12:30:00,44.84,44.87,44.83,44.85,320259.0,35.912,35.9361,35.904,35.92,320259.0
2018-06-08 13:00:00,44.85,44.86,44.83,44.85,128225.0,35.92,35.9281,35.904,35.92,128225.0
2018-06-08 13:30:00,44.84,44.86,44.81,44.83,397117.0,35.912,35.9281,35.888,35.904,397117.0
2018-06-08 14:00:00,44.83,44.88,44.82,44.84,446543.0,35.904,35.9441,35.896,35.912,446543.0
2018-06-08 14:30:00,44.84,44.87,44.84,44.84,196174.0,35.912,35.9361,35.912,35.912,196174.0
2018-06-08 15:00:00,44.85,44.87,44.84,44.87,256062.0,35.92,35.9361,35.912,35.9361,256062.0
2018-06-08 15:30:00,44.87,44.9,44.83,44.84,510466.0,35.9361,35.9601,35.904,35.912,510466.0
2018-06-11 09:30:00,45.02,45.06,44.98,45.04,1134847.0,36.0562,36.0882,36.0242,36.0722,1134847.0
2018-06-11 10:00:00,45.04,45.14,45.03,45.13,535283.0,36.0722,36.1523,36.0642,36.1443,535283.0
2018-06-11 10:30:00,45.14,45.15,45.09,45.1,309070.0,36.1523,36.1603,36.1123,36.1203,309070.0
2018-06-11 11:00:00,45.1,45.16,45.08,45.15,365038.0,36.1203,36.1683,36.1043,36.1603,365038.0
2018-06-11 11:30:00,45.15,45.21,45.12,45.21,261165.0,36.1603,36.2084,36.1363,36.2084,261165.0
2018-06-11 12:00:00,45.21,45.22,45.18,45.21,369531.0,36.2084,36.2164,36.1843,36.2084,369531.0
2018-06-11 12:30:00,45.21,45.22,45.17,45.18,274798.0,36.2084,36.2164,36.1763,36.1843,274798.0
2018-06-11 13:00:00,45.19,45.19,45.16,45.16,181673.0,36.1924,36.1924,36.1683,36.1683,181673.0
2018-06-11 13:30:00,45.16,45.17,45.14,45.15,270880.0,36.1683,36.1763,36.1523,36.1603,270880.0
2018-06-11 14:00:00,45.15,45.17,45.15,45.16,284613.0,36.1603,36.1763,36.1603,36.1683,284613.0
2018-06-11 14:30:00,45.16,45.18,45.15,45.17,283463.0,36.1683,36.1843,36.1603,36.1763,283463.0
2018-06-11 15:00:00,45.17,45.19,45.17,45.19,219767.0,36.1763,36.1924,36.1763,36.1924,219767.0
2018-06-11 15:30:00,45.18,45.19,45.12,45.14,614696.0,36.1843,36.1924,36.1363,36.1523,614696.0
2018-06-12 09:30:00,45.04,45.07,44.97,44.97,1883522.0,36.0722,36.0962,36.0162,36.0162,1883522.0
2018-06-12 10:00:00,44.98,45.04,44.95,44.97,611831.0,36.0242,36.0722,36.0001,36.0162,611831.0
2018-06-12 10:30:00,44.97,45.01,44.96,44.99,522958.0,36.0162,36.0482,36.0081,36.0322,522958.0
2018-06-12 11:00:00,44.98,44.99,44.91,44.99,559034.0,36.0242,36.0322,35.9681,36.0322,559034.0
2018-06-12 11:30:00,44.99,45.04,44.98,45.03,383528.0,36.0322,36.0722,36.0242,36.0642,383528.0
2018-06-12 12:00:00,45.04,45.04,44.98,44.98,636818.0,36.0722,36.0722,36.0242,36.0242,636818.0
2018-06-12 12:30:00,44.98,44.99,44.95,44.96,195080.0,36.0242,36.0322,36.0001,36.0081,195080.0
2018-06-12 13:00:00,44.96,44.96,44.87,44.91,177254.0,36.0081,36.0081,35.9361,35.9681,177254.0
2018-06-12 13:30:00,44.91,44.91,44.87,44.9,228989.0,35.9681,35.9681,35.9361,35.9601,228989.0
2018-06-12 14:00:00,44.91,44.91,44.8,44.8,419096.0,35.9681,35.9681,35.88,35.88,419096.0
2018-06-12 14:30:00,44.8,44.84,44.8,44.83,282557.0,35.88,35.912,35.88,35.904,282557.0
2018-06-12 15:00:00,44.83,44.87,44.81,44.87,247594.0,35.904,35.9361,35.888,35.9361,247594.0
2018-06-12 15:30:00,44.87,44.88,44.84,44.86,516528.0,35.9361,35.9441,35.912,35.9281,516528.0
2018-06-13 09:30:00,44.98,44.99,44.92,44.92,538841.0,36.0242,36.0322,35.9761,35.9761,538841.0
2018-06-13 10:00:00,44.91,44.95,44.91,44.94,452774.0,35.9681,36.0001,35.9681,35.9921,452774.0
2018-06-13 10:30:00,44.95,44.97,44.91,44.95,506576.0,36.0001,36.0162,35.9681,36.0001,506576.0
2018-06-13 11:00:00,44.96,45.02,44.95,45.01,254511.0,36.0081,36.0562,36.0001,36.0482,254511.0
2018-06-13 11:30:00,45.01,45.03,44.98,45.01,210843.0,36.0482,36.0642,36.0242,36.0482,210843.0
2018-06-13 12:00:00,45.01,45.01,44.94,44.96,238957.0,36.0482,36.0482,35.9921,36.0081,238957.0
2018-06-13 12:30:00,44.95,44.97,44.93,44.95,281770.0,36.0001,36.0162,35.9841,36.0001,281770.0
2018-06-13 13:00:00,44.95,44.96,44.92,44.94,394341.0,36.0001,36.0081,35.9761,35.9921,394341.0
2018-06-13 13:30:00,44.95,44.99,44.94,44.98,266276.0,36.0001,36.0322,35.9921,36.0242,266276.0
2018-06-13 14:00:00,44.97,44.97,44.75,44.77,785006.0,36.0162,36.0162,35.84,35.856,785006.0
2018-06-13 14:30:00,44.76,44.89,44.69,44.88,818623.0,35.848,35.9521,35.7919,35.9441,818623.0
2018-06-13 15:00:00,44.89,44.97,44.87,44.89,496338.0,35.9521,36.0162,35.9361,35.9521,496338.0
2018-06-13 15:30:00,44.89,44.93,44.86,44.87,518595.0,35.9521,35.9841,35.9281,35.9361,518595.0
2018-06-14 09:30:00,44.87,44.89,44.83,44.88,1482799.0,35.9361,35.9521,35.904,35.9441,1482799.0
2018-06-14 10:00:00,44.88,44.93,44.88,44.89,458224.0,35.9441,35.9841,35.9441,35.9521,458224.0
2018-06-14 10:30:00,44.89,44.91,44.86,44.9,604651.0,35.9521,35.9681,35.9281,35.9601,604651.0
2018-06-14 11:00:00,44.89,44.98,44.86,44.97,598793.0,35.9521,36.0242,35.9281,36.0162,598793.0
2018-06-14 11:30:00,44.96,44.96,44.89,44.92,420236.0,36.0081,36.0081,35.9521,35.9761,420236.0
2018-06-14 12:00:00,44.93,44.93,44.85,44.86,288354.0,35.9841,35.9841,35.92,35.9281,288354.0
2018-06-14 12:30:00,44.86,44.89,44.84,44.85,264677.0,35.9281,35.9521,35.912,35.92,264677.0
2018-06-14 13:00:00,44.86,44.89,44.85,44.89,186169.0,35.9281,35.9521,35.92,35.9521,186169.0
2018-06-14 13:30:00,44.88,44.91,44.82,44.82,262885.0,35.9441,35.9681,35.896,35.896,262885.0
2018-06-14 14:00:00,44.83,44.84,44.79,44.8,366659.0,35.904,35.912,35.872,35.88,366659.0
2018-06-14 14:30:00,44.8,44.82,44.76,44.76,315779.0,35.88,35.896,35.848,35.848,315779.0
2018-06-14 15:00:00,44.76,44.8,44.74,44.8,561117.0,35.848,35.88,35.8319,35.88,561117.0
2018-06-14 15:30:00,44.8,44.82,44.74,44.76,572446.0,35.88,35.896,35.8319,35.848,572446.0
2018-06-15 09:30:00,44.47,44.5,44.36,44.41,585609.0,35.6157,35.6397,35.5276,35.5677,585609.0
2018-06-15 10:00:00,44.41,44.43,44.37,44.4,521409.0,35.5677,35.5837,35.5356,35.5596,521409.0
2018-06-15 10:30:00,44.39,44.42,44.3,44.4,404711.0,35.5516,35.5757,35.4796,35.5596,404711.0
2018-06-15 11:00:00,44.4,44.41,44.34,44.35,413692.0,35.5596,35.5677,35.5116,35.5196,413692.0
2018-06-15 11:30:00,44.35,44.36,44.28,44.33,533536.0,35.5196,35.5276,35.4635,35.5036,533536.0
2018-06-15 12:00:00,44.33,44.34,44.27,44.3,350090.0,35.5036,35.5116,35.4555,35.4796,350090.0
2018-06-15 12:30:00,44.3,44.34,44.29,44.33,345154.0,35.4796,35.5116,35.4715,35.5036,345154.0
2018-06-15 13:00:00,44.33,44.35,44.31,44.33,232709.0,35.5036,35.5196,35.4876,35.5036,232709.0
2018-06-15 13:30:00,44.33,44.34,44.3,44.33,237858.0,35.5036,35.5116,35.4796,35.5036,237858.0
2018-06-15 14:00:00,44.33,44.43,44.32,44.42,526664.0,35.5036,35.5837,35.4956,35.5757,526664.0
2018-06-15 14:30:00,44.43,44.46,44.42,44.44,285032.0,35.5837,35.6077,35.5757,35.5917,285032.0
2018-06-15 15:00:00,44.44,44.44,44.4,44.44,281866.0,35.5917,35.5917,35.5596,35.5917,281866.0
2018-06-15 15:30:00,44.44,44.45,44.42,44.45,473650.0,35.5917,35.5997,35.5757,35.5997,473650.0
2018-06-18 09:30:00,43.99,44.04,43.62,44.01,440135.0,35.2313,35.2713,34.9349,35.2473,440135.0
2018-06-18 10:00:00,44.01,44.04,43.92,43.94,2004978.0,35.2473,35.2713,35.1752,35.1912,2004978.0
2018-06-18 10:30:00,43.94,44.07,43.93,44.02,579335.0,35.1912,35.2954,35.1832,35.2553,579335.0
2018-06-18 11:00:00,44.01,44.12,44.01,44.1,568238.0,35.2473,35.3354,35.2473,35.3194,568238.0
2018-06-18 11:30:00,44.11,44.12,44.04,44.04,571787.0,35.3274,35.3354,35.2713,35.2713,571787.0
2018-06-18 12:00:00,44.04,44.07,44.03,44.04,848036.0,35.2713,35.2954,35.2633,35.2713,848036.0
2018-06-18 12:30:00,44.04,44.07,44.03,44.05,446537.0,35.2713,35.2954,35.2633,35.2793,446537.0
2018-06-18 13:00:00,44.06,44.09,44.04,44.08,268877.0,35.2873,35.3114,35.2713,35.3034,268877.0
2018-06-18 13:30:00,44.08,44.1,44.06,44.09,303846.0,35.3034,35.3194,35.2873,35.3114,303846.0
2018-06-18 14:00:00,44.1,44.13,44.09,44.1,468944.0,35.3194,35.3434,35.3114,35.3194,468944.0
2018-06-18 14:30:00,44.11,44.11,44.05,44.05,502816.0,35.3274,35.3274,35.2793,35.2793,502816.0
2018-06-18 15:00:00,44.05,44.1,44.05,44.08,458239.0,35.2793,35.3194,35.2793,35.3034,458239.0
2018-06-18 15:30:00,44.08,44.16,44.08,44.16,584734.0,35.3034,35.3674,35.3034,35.3674,584734.0
2018-06-19 09:30:00,43.54,43.6,43.49,43.5,1548940.0,34.8709,34.9189,34.8308,34.8388,1548940.0
2018-06-19 10:00:00,43.51,43.52,43.45,43.47,1047762.0,34.8469,34.8549,34.7988,34.8148,1047762.0
2018-06-19 10:30:00,43.47,43.59,43.45,43.57,1246006.0,34.8148,34.9109,34.7988,34.8949,1246006.0
2018-06-19 11:00:00,43.56,43.64,43.55,43.58,1569505.0,34.8869,34.951,34.8789,34.9029,1569505.0
2018-06-19 11:30:00,43.59,43.68,43.55,43.66,937862.0,34.9109,34.983,34.8789,34.967,937862.0
2018-06-19 12:00:00,43.66,43.67,43.6,43.62,580647.0,34.967,34.975,34.9189,34.9349,580647.0
2018-06-19 12:30:00,43.62,43.63,43.58,43.61,474140.0,34.9349,34.943,34.9029,34.9269,474140.0
2018-06-19 13:00:00,43.61,43.65,43.59,43.61,341813.0,34.9269,34.959,34.9109,34.9269,341813.0
2018-06-19 13:30:00,43.61,43.66,43.59,43.64,378292.0,34.9269,34.967,34.9109,34.951,378292.0
2018-06-19 14:00:00,43.63,43.71,43.63,43.68,547385.0,34.943,35.007,34.943,34.983,547385.0
2018-06-19 14:30:00,43.67,43.71,43.66,43.69,512373.0,34.975,35.007,34.967,34.991,512373.0
2018-06-19 15:00:00,43.69,43.7,43.64,43.66,968857.0,34.991,34.999,34.951,34.967,968857.0
2018-06-19 15:30:00,43.65,43.71,43.64,43.71,1323745.0,34.959,35.007,34.951,35.007,1323745.0
2018-06-20 09:30:00,43.9,43.99,43.79,43.83,743925.0,35.1592,35.2313,35.0711,35.1031,743925.0
2018-06-20 10:00:00,43.83,43.85,43.69,43.71,989888.0,35.1031,35.1192,34.991,35.007,989888.0
2018-06-20 10:30:00,43.72,43.75,43.67,43.73,1020726.0,35.015,35.0391,34.975,35.023,1020726.0
2018-06-20 11:00:00,43.74,43.8,43.69,43.77,1084929.0,35.0311,35.0791,34.991,35.0551,1084929.0
2018-06-20 11:30:00,43.78,43.8,43.73,43.8,361992.0,35.0631,35.0791,35.023,35.0791,361992.0
2018-06-20 12:00:00,43.8,43.82,43.77,43.78,286175.0,35.0791,35.0951,35.0551,35.0631,286175.0
2018-06-20 12:30:00,43.78,43.82,43.77,43.8,236976.0,35.0631,35.0951,35.0551,35.0791,236976.0
2018-06-20 13:00:00,43.8,43.82,43.76,43.77,236907.0,35.0791,35.0951,35.0471,35.0551,236907.0
2018-06-20 13:30:00,43.77,43.8,43.76,43.8,289948.0,35.0551,35.0791,35.0471,35.0791,289948.0
2018-06-20 14:00:00,43.79,43.8,43.76,43.76,388142.0,35.0711,35.0791,35.0471,35.0471,388142.0
2018-06-20 14:30:00,43.77,43.77,43.72,43.73,500879.0,35.0551,35.0551,35.015,35.023,500879.0
2018-06-20 15:00:00,43.73,43.74,43.71,43.73,526603.0,35.023,35.0311,35.007,35.023,526603.0
2018-06-20 15:30:00,43.73,43.76,43.73,43.76,850522.0,35.023,35.0471,35.023,35.0471,850522.0
2018-06-21 09:30:00,43.61,43.62,43.54,43.56,535856.0,34.9269,34.9349,34.8709,34.8869,535856.0
2018-06-21 10:00:00,43.56,43.58,43.42,43.51,678085.0,34.8869,34.9029,34.7748,34.8469,678085.0
2018-06-21 10:30:00,43.51,43.54,43.47,43.47,588199.0,34.8469,34.8709,34.8148,34.8148,588199.0
2018-06-21 11:00:00,43.47,43.52,43.43,43.47,798506.0,34.8148,34.8549,34.7828,34.8148,798506.0
2018-06-21 11:30:00,43.48,43.58,43.47,43.54,353256.0,34.8228,34.9029,34.8148,34.8709,353256.0
2018-06-21 12:00:00,43.54,43.56,43.48,43.53,641010.0,34.8709,34.8869,34.8228,34.8629,641010.0
2018-06-21 12:30:00,43.53,43.54,43.49,43.5,366995.0,34.8629,34.8709,34.8308,34.8388,366995.0
2018-06-21 13:00:00,43.5,43.56,43.48,43.54,245668.0,34.8388,34.8869,34.8228,34.8709,245668.0
2018-06-21 13:30:00,43.55,43.57,43.52,43.56,483199.0,34.8789,34.8949,34.8549,34.8869,483199.0
2018-06-21 14:00:00,43.56,43.6,43.53,43.54,577674.0,34.8869,34.9189,34.8629,34.8709,577674.0
2018-06-21 14:30:00,43.54,43.57,43.52,43.52,501672.0,34.8709,34.8949,34.8549,34.8549,501672.0
2018-06-21 15:00:00,43.52,43.54,43.43,43.47,1055070.0,34.8549,34.8709,34.7828,34.8148,1055070.0
2018-06-21 15:30:00,43.48,43.49,43.4,43.45,2083501.0,34.8228,34.8308,34.7588,34.7988,2083501.0
2018-06-22 09:30:00,43.49,43.49,43.37,43.44,1365302.0,35.2646,35.2646,35.1673,35.224,1365302.0
2018-06-22 10:00:00,43.44,43.48,43.28,43.31,580764.0,35.224,35.2565,35.0943,35.1186,580764.0
2018-06-22 10:30:00,43.3,43.42,43.28,43.41,688700.0,35.1105,35.2078,35.0943,35.1997,688700.0
2018-06-22 11:00:00,43.41,43.45,43.38,43.44,456636.0,35.1997,35.2321,35.1754,35.224,456636.0
2018-06-22 11:30:00,43.44,43.49,43.42,43.45,460161.0,35.224,35.2646,35.2078,35.2321,460161.0
2018-06-22 12:00:00,43.46,43.49,43.45,43.47,375028.0,35.2402,35.2646,35.2321,35.2484,375028.0
2018-06-22 12:30:00,43.48,43.5,43.46,43.48,245045.0,35.2565,35.2727,35.2402,35.2565,245045.0
2018-06-22 13:00:00,43.47,43.52,43.47,43.52,344086.0,35.2484,35.2889,35.2484,35.2889,344086.0
2018-06-22 13:30:00,43.52,43.55,43.49,43.54,326982.0,35.2889,35.3132,35.2646,35.3051,326982.0
2018-06-22 14:00:00,43.54,43.54,43.48,43.48,1057515.0,35.3051,35.3051,35.2565,35.2565,1057515.0
2018-06-22 14:30:00,43.48,43.5,43.46,43.48,372705.0,35.2565,35.2727,35.2402,35.2565,372705.0
2018-06-22 15:00:00,43.48,43.49,43.44,43.45,372521.0,35.2565,35.2646,35.224,35.2321,372521.0
2018-06-22 15:30:00,43.45,43.46,43.37,43.37,901466.0,35.2321,35.2402,35.1673,35.1673,901466.0
2018-06-25 09:30:00,43.05,43.11,42.91,42.93,695800.0,34.9078,34.9564,34.7943,34.8105,695800.0
2018-06-25 10:00:00,42.92,42.94,42.83,42.9,1133681.0,34.8024,34.8186,34.7294,34.7862,1133681.0
2018-06-25 10:30:00,42.91,42.93,42.83,42.86,734758.0,34.7943,34.8105,34.7294,34.7537,734758.0
2018-06-25 11:00:00,42.86,42.88,42.76,42.77,1385538.0,34.7537,34.7699,34.6726,34.6807,1385538.0
2018-06-25 11:30:00,42.77,42.8,42.71,42.77,996089.0,34.6807,34.7051,34.6321,34.6807,996089.0
2018-06-25 12:00:00,42.77,42.78,42.66,42.74,1059484.0,34.6807,34.6889,34.5916,34.6564,1059484.0
2018-06-25 12:30:00,42.73,42.79,42.7,42.79,685633.0,34.6483,34.697,34.624,34.697,685633.0
2018-06-25 13:00:00,42.78,42.79,42.72,42.77,611745.0,34.6889,34.697,34.6402,34.6807,611745.0
2018-06-25 13:30:00,42.76,42.84,42.76,42.8,593936.0,34.6726,34.7375,34.6726,34.7051,593936.0
2018-06-25 14:00:00,42.8,42.83,42.76,42.79,830167.0,34.7051,34.7294,34.6726,34.697,830167.0
2018-06-25 14:30:00,42.79,42.79,42.65,42.68,2799248.0,34.697,34.697,34.5834,34.6078,2799248.0
2018-06-25 15:00:00,42.68,42.72,42.66,42.7,914956.0,34.6078,34.6402,34.5916,34.624,914956.0
2018-06-25 15:30:00,42.7,42.82,42.68,42.75,1526160.0,34.624,34.7213,34.6078,34.6645,1526160.0
2018-06-26 09:30:00,42.86,42.9,42.77,42.79,1450485.0,34.7537,34.7862,34.6807,34.697,1450485.0
2018-06-26 10:00:00,42.79,42.85,42.74,42.75,1198296.0,34.697,34.7456,34.6564,34.6645,1198296.0
2018-06-26 10:30:00,42.75,42.78,42.67,42.73,959667.0,34.6645,34.6889,34.5997,34.6483,959667.0
2018-06-26 11:00:00,42.73,42.85,42.71,42.83,998841.0,34.6483,34.7456,34.6321,34.7294,998841.0
2018-06-26 11:30:00,42.82,42.85,42.75,42.84,750028.0,34.7213,34.7456,34.6645,34.7375,750028.0
2018-06-26 12:00:00,42.84,42.9,42.84,42.86,689690.0,34.7375,34.7862,34.7375,34.7537,689690.0
2018-06-26 12:30:00,42.86,42.9,42.85,42.88,573235.0,34.7537,34.7862,34.7456,34.7699,573235.0
2018-06-26 13:00:00,42.88,42.92,42.87,42.91,431060.0,34.7699,34.8024,34.7618,34.7943,431060.0
2018-06-26 13:30:00,42.91,42.92,42.88,42.9,467192.0,34.7943,34.8024,34.7699,34.7862,467192.0
2018-06-26 14:00:00,42.9,42.92,42.88,42.9,900513.0,34.7862,34.8024,34.7699,34.7862,900513.0
2018-06-26 14:30:00,42.9,42.91,42.89,42.91,918698.0,34.7862,34.7943,34.7781,34.7943,918698.0
2018-06-26 15:00:00,42.9,42.91,42.86,42.86,755739.0,34.7862,34.7943,34.7537,34.7537,755739.0
2018-06-26 15:30:00,42.86,42.9,42.78,42.81,1013637.0,34.7537,34.7862,34.6889,34.7132,1013637.0
2018-06-27 09:30:00,42.9,42.97,42.84,42.95,1438605.0,34.7862,34.8429,34.7375,34.8267,1438605.0
2018-06-27 10:00:00,42.95,43.02,42.92,42.94,738535.0,34.8267,34.8835,34.8024,34.8186,738535.0
2018-06-27 10:30:00,42.94,42.99,42.9,42.91,784395.0,34.8186,34.8591,34.7862,34.7943,784395.0
2018-06-27 11:00:00,42.91,42.92,42.73,42.77,1160305.0,34.7943,34.8024,34.6483,34.6807,1160305.0
2018-06-27 11:30:00,42.77,42.83,42.75,42.82,1065784.0,34.6807,34.7294,34.6645,34.7213,1065784.0
2018-06-27 12:00:00,42.81,42.86,42.79,42.8,422367.0,34.7132,34.7537,34.697,34.7051,422367.0
2018-06-27 12:30:00,42.8,42.8,42.71,42.72,456623.0,34.7051,34.7051,34.6321,34.6402,456623.0
2018-06-27 13:00:00,42.72,42.74,42.62,42.66,641824.0,34.6402,34.6564,34.5591,34.5916,641824.0
2018-06-27 13:30:00,42.65,42.67,42.57,42.61,673506.0,34.5834,34.5997,34.5186,34.551,673506.0
2018-06-27 14:00:00,42.6,42.64,42.56,42.57,743526.0,34.5429,34.5753,34.5105,34.5186,743526.0
2018-06-27 14:30:00,42.57,42.61,42.51,42.52,849301.0,34.5186,34.551,34.4699,34.478,849301.0
2018-06-27 15:00:00,42.52,42.53,42.41,42.51,864139.0,34.478,34.4861,34.3888,34.4699,864139.0
2018-06-27 15:30:00,42.51,42.54,42.41,42.42,1620458.0,34.4699,34.4942,34.3888,34.3969,1620458.0
2018-06-28 09:30:00,42.41,42.49,42.32,42.38,997752.0,34.3888,34.4537,34.3159,34.3645,997752.0
2018-06-28 10:00:00,42.38,42.44,42.34,42.4,1746644.0,34.3645,34.4132,34.3321,34.3807,1746644.0
2018-06-28 10:30:00,42.39,42.44,42.31,42.44,1108417.0,34.3726,34.4132,34.3077,34.4132,1108417.0
2018-06-28 11:00:00,42.44,42.51,42.39,42.49,880594.0,34.4132,34.4699,34.3726,34.4537,880594.0
2018-06-28 11:30:00,42.49,42.52,42.45,42.5,1118729.0,34.4537,34.478,34.4213,34.4618,1118729.0
2018-06-28 12:00:00,42.5,42.52,42.41,42.45,1144841.0,34.4618,34.478,34.3888,34.4213,1144841.0
2018-06-28 12:30:00,42.45,42.51,42.42,42.51,639010.0,34.4213,34.4699,34.3969,34.4699,639010.0
2018-06-28 13:00:00,42.52,42.55,42.49,42.52,1379253.0,34.478,34.5024,34.4537,34.478,1379253.0
2018-06-28 13:30:00,42.53,42.56,42.5,42.56,628182.0,34.4861,34.5105,34.4618,34.5105,628182.0
2018-06-28 14:00:00,42.56,42.57,42.51,42.56,795711.0,34.5105,34.5186,34.4699,34.5105,795711.0
2018-06-28 14:30:00,42.56,42.6,42.52,42.59,848777.0,34.5105,34.5429,34.478,34.5348,848777.0
2018-06-28 15:00:00,42.6,42.61,42.56,42.57,686772.0,34.5429,34.551,34.5105,34.5186,686772.0
2018-06-28 15:30:00,42.57,42.57,42.53,42.57,1186115.0,34.5186,34.5186,34.4861,34.5186,1186115.0
2018-06-29 09:30:00,42.91,42.95,42.88,42.95,1876340.0,34.7943,34.8267,34.7699,34.8267,1876340.0
2018-06-29 10:00:00,42.95,42.98,42.92,42.96,660295.0,34.8267,34.851,34.8024,34.8348,660295.0
2018-06-29 10:30:00,42.95,43.06,42.94,43.05,1064893.0,34.8267,34.9159,34.8186,34.9078,1064893.0
2018-06-29 11:00:00,43.05,43.07,42.99,43.0,1043430.0,34.9078,34.924,34.8591,34.8672,1043430.0
2018-06-29 11:30:00,42.99,43.0,42.94,42.94,502539.0,34.8591,34.8672,34.8186,34.8186,502539.0
2018-06-29 12:00:00,42.94,43.0,42.94,42.97,285840.0,34.8186,34.8672,34.8186,34.8429,285840.0
2018-06-29 12:30:00,42.97,42.97,42.92,42.94,1269090.0,34.8429,34.8429,34.8024,34.8186,1269090.0
2018-06-29 13:00:00,42.94,42.98,42.92,42.94,384462.0,34.8186,34.851,34.8024,34.8186,384462.0
2018-06-29 13:30:00,42.93,42.96,42.91,42.93,2442337.0,34.8105,34.8348,34.7943,34.8105,2442337.0
2018-06-29 14:00:00,42.93,42.94,42.89,42.9,1111559.0,34.8105,34.8186,34.7781,34.7862,1111559.0
2018-06-29 14:30:00,42.9,42.91,42.86,42.89,671852.0,34.7862,34.7943,34.7537,34.7781,671852.0
2018-06-29 15:00:00,42.9,42.91,42.85,42.87,588856.0,34.7862,34.7943,34.7456,34.7618,588856.0
2018-06-29 15:30:00,42.87,42.88,42.81,42.87,1567674.0,34.7618,34.7699,34.7132,34.7618,1567674.0
2018-07-02 09:30:00,42.24,42.33,42.2,42.33,829688.0,34.251,34.324,34.2186,34.324,829688.0
2018-07-02 10:00:00,42.33,42.39,42.29,42.37,952553.0,34.324,34.3726,34.2915,34.3564,952553.0
2018-07-02 10:30:00,42.36,42.42,42.35,42.36,817809.0,34.3483,34.3969,34.3402,34.3483,817809.0
2018-07-02 11:00:00,42.36,42.42,42.29,42.3,959184.0,34.3483,34.3969,34.2915,34.2996,959184.0
2018-07-02 11:30:00,42.3,42.31,42.25,42.3,604607.0,34.2996,34.3077,34.2591,34.2996,604607.0
2018-07-02 12:00:00,42.3,42.31,42.25,42.31,793460.0,34.2996,34.3077,34.2591,34.3077,793460.0
2018-07-02 12:30:00,42.3,42.31,42.26,42.27,512210.0,34.2996,34.3077,34.2672,34.2753,512210.0
2018-07-02 13:00:00,42.26,42.28,42.22,42.23,528167.0,34.2672,34.2834,34.2348,34.2429,528167.0
2018-07-02 13:30:00,42.22,42.33,42.22,42.31,412719.0,34.2348,34.324,34.2348,34.3077,412719.0
2018-07-02 14:00:00,42.31,42.37,42.3,42.37,779520.0,34.3077,34.3564,34.2996,34.3564,779520.0
2018-07-02 14:30:00,42.37,42.38,42.31,42.32,679596.0,34.3564,34.3645,34.3077,34.3159,679596.0
2018-07-02 15:00:00,42.32,42.39,42.29,42.39,819255.0,34.3159,34.3726,34.2915,34.3726,819255.0
2018-07-02 15:30:00,42.39,42.45,42.36,42.42,1470851.0,34.3726,34.4213,34.3483,34.3969,1470851.0
2018-07-03 09:30:00,42.74,42.77,42.6,42.71,661247.0,34.6564,34.6807,34.5429,34.6321,661247.0
2018-07-03 10:00:00,42.72,42.73,42.67,42.68,701213.0,34.6402,34.6483,34.5997,34.6078,701213.0
2018-07-03 10:30:00,42.69,42.73,42.61,42.62,657771.0,34.6159,34.6483,34.551,34.5591,657771.0
2018-07-03 11:00:00,42.63,42.68,42.6,42.65,889001.0,34.5672,34.6078,34.5429,34.5834,889001.0
2018-07-03 11:30:00,42.66,42.7,42.64,42.66,529087.0,34.5916,34.624,34.5753,34.5916,529087.0
2018-07-03 12:00:00,42.67,42.68,42.59,42.59,613185.0,34.5997,34.6078,34.5348,34.5348,613185.0
2018-07-03 12:30:00,42.59,42.61,42.49,42.52,1344367.0,34.5348,34.551,34.4537,34.478,1344367.0
2018-07-05 09:30:00,42.87,42.87,42.74,42.75,706960.0,34.7618,34.7618,34.6564,34.6645,706960.0
2018-07-05 10:00:00,42.75,42.79,42.72,42.75,1230437.0,34.6645,34.697,34.6402,34.6645,1230437.0
2018-07-05 10:30:00,42.75,42.78,42.71,42.72,622742.0,34.6645,34.6889,34.6321,34.6402,622742.0
2018-07-05 11:00:00,42.73,42.82,42.7,42.79,622556.0,34.6483,34.7213,34.624,34.697,622556.0
2018-07-05 11:30:00,42.79,42.86,42.77,42.83,1782476.0,34.697,34.7537,34.6807,34.7294,1782476.0
2018-07-05 12:00:00,42.84,42.89,42.83,42.87,639834.0,34.7375,34.7781,34.7294,34.7618,639834.0
2018-07-05 12:30:00,42.87,42.87,42.81,42.86,423581.0,34.7618,34.7618,34.7132,34.7537,423581.0
2018-07-05 13:00:00,42.86,42.87,42.83,42.84,309308.0,34.7537,34.7618,34.7294,34.7375,309308.0
2018-07-05 13:30:00,42.85,42.85,42.8,42.82,400237.0,34.7456,34.7456,34.7051,34.7213,400237.0
2018-07-05 14:00:00,42.82,42.87,42.73,42.77,1306431.0,34.7213,34.7618,34.6483,34.6807,1306431.0
2018-07-05 14:30:00,42.77,42.79,42.73,42.77,491977.0,34.6807,34.697,34.6483,34.6807,491977.0
2018-07-05 15:00:00,42.77,42.82,42.77,42.8,552454.0,34.6807,34.7213,34.6807,34.7051,552454.0
2018-07-05 15:30:00,42.8,42.84,42.78,42.83,1091186.0,34.7051,34.7375,34.6889,34.7294,1091186.0
2018-07-06 09:30:00,42.9,42.96,42.86,42.96,612714.0,34.7862,34.8348,34.7537,34.8348,612714.0
2018-07-06 10:00:00,42.96,42.99,42.92,42.97,835325.0,34.8348,34.8591,34.8024,34.8429,835325.0
2018-07-06 10:30:00,42.97,43.04,42.94,43.03,519965.0,34.8429,34.8997,34.8186,34.8916,519965.0
2018-07-06 11:00:00,43.04,43.11,43.02,43.1,548599.0,34.8997,34.9564,34.8835,34.9483,548599.0
2018-07-06 11:30:00,43.1,43.15,43.08,43.1,472168.0,34.9483,34.9889,34.9321,34.9483,472168.0
2018-07-06 12:00:00,43.11,43.15,43.1,43.14,339235.0,34.9564,34.9889,34.9483,34.9808,339235.0
2018-07-06 12:30:00,43.14,43.15,43.11,43.13,241098.0,34.9808,34.9889,34.9564,34.9727,241098.0
2018-07-06 13:00:00,43.13,43.16,43.12,43.15,198867.0,34.9727,34.997,34.9646,34.9889,198867.0
2018-07-06 13:30:00,43.14,43.16,43.14,43.15,233794.0,34.9808,34.997,34.9808,34.9889,233794.0
2018-07-06 14:00:00,43.14,43.15,43.12,43.14,391376.0,34.9808,34.9889,34.9646,34.9808,391376.0
2018-07-06 14:30:00,43.14,43.15,43.11,43.14,349640.0,34.9808,34.9889,34.9564,34.9808,349640.0
2018-07-06 15:00:00,43.14,43.17,43.14,43.16,402642.0,34.9808,35.0051,34.9808,34.997,402642.0
2018-07-06 15:30:00,43.16,43.17,43.09,43.1,945816.0,34.997,35.0051,34.9402,34.9483,945816.0
2018-07-09 09:30:00,43.44,43.5,43.4,43.41,607107.0,35.224,35.2727,35.1916,35.1997,607107.0
2018-07-09 10:00:00,43.41,43.43,43.35,43.36,672036.0,35.1997,35.2159,35.1511,35.1592,672036.0
2018-07-09 10:30:00,43.36,43.47,43.36,43.47,377275.0,35.1592,35.2484,35.1592,35.2484,377275.0
2018-07-09 11:00:00,43.47,43.48,43.43,43.46,349152.0,35.2484,35.2565,35.2159,35.2402,349152.0
2018-07-09 11:30:00,43.46,43.47,43.42,43.43,433399.0,35.2402,35.2484,35.2078,35.2159,433399.0
2018-07-09 12:00:00,43.44,43.49,43.43,43.47,275917.0,35.224,35.2646,35.2159,35.2484,275917.0
2018-07-09 12:30:00,43.47,43.48,43.45,43.45,354300.0,35.2484,35.2565,35.2321,35.2321,354300.0
2018-07-09 13:00:00,43.46,43.47,43.41,43.42,298711.0,35.2402,35.2484,35.1997,35.2078,298711.0
2018-07-09 13:30:00,43.43,43.47,43.42,43.45,242392.0,35.2159,35.2484,35.2078,35.2321,242392.0
2018-07-09 14:00:00,43.45,43.48,43.45,43.47,432262.0,35.2321,35.2565,35.2321,35.2484,432262.0
2018-07-09 14:30:00,43.47,43.49,43.46,43.48,265939.0,35.2484,35.2646,35.2402,35.2565,265939.0
2018-07-09 15:00:00,43.49,43.5,43.47,43.48,537409.0,35.2646,35.2727,35.2484,35.2565,537409.0
2018-07-09 15:30:00,43.48,43.51,43.47,43.49,1607789.0,35.2565,35.2808,35.2484,35.2646,1607789.0
2018-07-10 09:30:00,43.44,43.46,43.39,43.46,391910.0,35.224,35.2402,35.1835,35.2402,391910.0
2018-07-10 10:00:00,43.46,43.5,43.42,43.46,490865.0,35.2402,35.2727,35.2078,35.2402,490865.0
2018-07-10 10:30:00,43.46,43.48,43.43,43.47,463890.0,35.2402,35.2565,35.2159,35.2484,463890.0
2018-07-10 11:00:00,43.48,43.49,43.44,43.49,295530.0,35.2565,35.2646,35.224,35.2646,295530.0
2018-07-10 11:30:00,43.49,43.51,43.47,43.51,448872.0,35.2646,35.2808,35.2484,35.2808,448872.0
2018-07-10 12:00:00,43.5,43.5,43.46,43.5,389851.0,35.2727,35.2727,35.2402,35.2727,389851.0
2018-07-10 12:30:00,43.49,43.5,43.44,43.45,248013.0,35.2646,35.2727,35.224,35.2321,248013.0
2018-07-10 13:00:00,43.45,43.47,43.44,43.45,202637.0,35.2321,35.2484,35.224,35.2321,202637.0
2018-07-10 13:30:00,43.44,43.47,43.42,43.46,300070.0,35.224,35.2484,35.2078,35.2402,300070.0
2018-07-10 14:00:00,43.46,43.5,43.46,43.48,469142.0,35.2402,35.2727,35.2402,35.2565,469142.0
2018-07-10 14:30:00,43.48,43.5,43.46,43.5,293590.0,35.2565,35.2727,35.2402,35.2727,293590.0
2018-07-10 15:00:00,43.5,43.52,43.48,43.51,423959.0,35.2727,35.2889,35.2565,35.2808,423959.0
2018-07-10 15:30:00,43.51,43.55,43.51,43.52,1420128.0,35.2808,35.3132,35.2808,35.2889,1420128.0
2018-07-11 09:30:00,43.01,43.08,42.76,43.02,621286.0,34.8754,34.9321,34.6726,34.8835,621286.0
2018-07-11 10:00:00,43.02,43.12,43.02,43.11,859423.0,34.8835,34.9646,34.8835,34.9564,859423.0
2018-07-11 10:30:00,43.11,43.13,42.99,43.04,334683.0,34.9564,34.9727,34.8591,34.8997,334683.0
2018-07-11 11:00:00,43.04,43.05,42.9,42.9,454854.0,34.8997,34.9078,34.7862,34.7862,454854.0
2018-07-11 11:30:00,42.91,42.94,42.88,42.89,349872.0,34.7943,34.8186,34.7699,34.7781,349872.0
2018-07-11 12:00:00,42.89,42.92,42.87,42.9,340501.0,34.7781,34.8024,34.7618,34.7862,340501.0
2018-07-11 12:30:00,42.89,42.91,42.81,42.83,822521.0,34.7781,34.7943,34.7132,34.7294,822521.0
2018-07-11 13:00:00,42.83,42.83,42.76,42.8,355245.0,34.7294,34.7294,34.6726,34.7051,355245.0
2018-07-11 13:30:00,42.8,42.81,42.71,42.72,443334.0,34.7051,34.7132,34.6321,34.6402,443334.0
2018-07-11 14:00:00,42.72,42.73,42.65,42.72,570667.0,34.6402,34.6483,34.5834,34.6402,570667.0
2018-07-11 14:30:00,42.72,42.77,42.71,42.73,424573.0,34.6402,34.6807,34.6321,34.6483,424573.0
2018-07-11 15:00:00,42.73,42.78,42.72,42.72,489523.0,34.6483,34.6889,34.6402,34.6402,489523.0
2018-07-11 15:30:00,42.72,42.79,42.72,42.76,1026667.0,34.6402,34.697,34.6402,34.6726,1026667.0
2018-07-12 09:30:00,43.02,43.03,42.93,42.98,617686.0,34.8835,34.8916,34.8105,34.851,617686.0
2018-07-12 10:00:00,42.98,43.04,42.97,43.03,571374.0,34.851,34.8997,34.8429,34.8916,571374.0
2018-07-12 10:30:00,43.03,43.05,42.98,43.03,587175.0,34.8916,34.9078,34.851,34.8916,587175.0
2018-07-12 11:00:00,43.03,43.08,43.03,43.07,407246.0,34.8916,34.9321,34.8916,34.924,407246.0
2018-07-12 11:30:00,43.07,43.12,43.04,43.12,415181.0,34.924,34.9646,34.8997,34.9646,415181.0
2018-07-12 12:00:00,43.11,43.14,43.11,43.14,231990.0,34.9564,34.9808,34.9564,34.9808,231990.0
2018-07-12 12:30:00,43.14,43.15,43.07,43.14,282496.0,34.9808,34.9889,34.924,34.9808,282496.0
2018-07-12 13:00:00,43.14,43.16,43.09,43.13,198085.0,34.9808,34.997,34.9402,34.9727,198085.0
2018-07-12 13:30:00,43.13,43.13,43.08,43.09,195791.0,34.9727,34.9727,34.9321,34.9402,195791.0
2018-07-12 14:00:00,43.09,43.1,43.07,43.09,467198.0,34.9402,34.9483,34.924,34.9402,467198.0
2018-07-12 14:30:00,43.08,43.1,43.06,43.08,429721.0,34.9321,34.9483,34.9159,34.9321,429721.0
2018-07-12 15:00:00,43.08,43.1,43.06,43.08,513880.0,34.9321,34.9483,34.9159,34.9321,513880.0
2018-07-12 15:30:00,43.09,43.13,43.08,43.12,894716.0,34.9402,34.9727,34.9321,34.9646,894716.0
2018-07-13 09:30:00,43.1,43.16,43.04,43.06,300071.0,34.9483,34.997,34.8997,34.9159,300071.0
2018-07-13 10:00:00,43.05,43.13,43.05,43.12,332816.0,34.9078,34.9727,34.9078,34.9646,332816.0
2018-07-13 10:30:00,43.12,43.2,43.1,43.19,300516.0,34.9646,35.0294,34.9483,35.0213,300516.0
2018-07-13 11:00:00,43.19,43.21,43.17,43.21,455817.0,35.0213,35.0375,35.0051,35.0375,455817.0
2018-07-13 11:30:00,43.21,43.22,43.15,43.17,300258.0,35.0375,35.0456,34.9889,35.0051,300258.0
2018-07-13 12:00:00,43.17,43.2,43.16,43.2,314464.0,35.0051,35.0294,34.997,35.0294,314464.0
2018-07-13 12:30:00,43.19,43.21,43.17,43.2,252517.0,35.0213,35.0375,35.0051,35.0294,252517.0
2018-07-13 13:00:00,43.2,43.21,43.17,43.18,275294.0,35.0294,35.0375,35.0051,35.0132,275294.0
2018-07-13 13:30:00,43.18,43.2,43.16,43.2,386698.0,35.0132,35.0294,34.997,35.0294,386698.0
2018-07-13 14:00:00,43.2,43.23,43.19,43.21,405034.0,35.0294,35.0537,35.0213,35.0375,405034.0
2018-07-13 14:30:00,43.2,43.21,43.18,43.2,565405.0,35.0294,35.0375,35.0132,35.0294,565405.0
2018-07-13 15:00:00,43.2,43.21,43.18,43.2,398592.0,35.0294,35.0375,35.0132,35.0294,398592.0
2018-07-13 15:30:00,43.19,43.24,43.19,43.24,618540.0,35.0213,35.0619,35.0213,35.0619,618540.0
2018-07-16 09:30:00,43.27,43.3,43.21,43.27,451043.0,35.0862,35.1105,35.0375,35.0862,451043.0
2018-07-16 10:00:00,43.26,43.3,43.22,43.26,435678.0,35.0781,35.1105,35.0456,35.0781,435678.0
2018-07-16 10:30:00,43.26,43.29,43.16,43.17,263355.0,35.0781,35.1024,34.997,35.0051,263355.0
2018-07-16 11:00:00,43.17,43.23,43.16,43.2,303435.0,35.0051,35.0537,34.997,35.0294,303435.0
2018-07-16 11:30:00,43.2,43.21,43.16,43.21,383147.0,35.0294,35.0375,34.997,35.0375,383147.0
2018-07-16 12:00:00,43.21,43.26,43.18,43.22,2935948.0,35.0375,35.0781,35.0132,35.0456,2935948.0
2018-07-16 12:30:00,43.22,43.26,43.2,43.26,239283.0,35.0456,35.0781,35.0294,35.0781,239283.0
2018-07-16 13:00:00,43.25,43.27,43.24,43.25,360551.0,35.07,35.0862,35.0619,35.07,360551.0
2018-07-16 13:30:00,43.26,43.26,43.22,43.24,274744.0,35.0781,35.0781,35.0456,35.0619,274744.0
2018-07-16 14:00:00,43.23,43.25,43.22,43.24,501499.0,35.0537,35.07,35.0456,35.0619,501499.0
2018-07-16 14:30:00,43.23,43.25,43.2,43.22,769977.0,35.0537,35.07,35.0294,35.0456,769977.0
2018-07-16 15:00:00,43.22,43.24,43.2,43.23,400788.0,35.0456,35.0619,35.0294,35.0537,400788.0
2018-07-16 15:30:00,43.23,43.28,43.23,43.26,571964.0,35.0537,35.0943,35.0537,35.0781,571964.0
2018-07-17 09:30:00,43.15,43.17,43.11,43.15,519561.0,34.9889,35.0051,34.9564,34.9889,519561.0
2018-07-17 10:00:00,43.15,43.23,43.15,43.21,361405.0,34.9889,35.0537,34.9889,35.0375,361405.0
2018-07-17 10:30:00,43.22,43.29,43.21,43.27,281841.0,35.0456,35.1024,35.0375,35.0862,281841.0
2018-07-17 11:00:00,43.27,43.31,43.26,43.3,283817.0,35.0862,35.1186,35.0781,35.1105,283817.0
2018-07-17 11:30:00,43.29,43.32,43.26,43.31,248208.0,35.1024,35.1267,35.0781,35.1186,248208.0
2018-07-17 12:00:00,43.31,43.34,43.26,43.32,245989.0,35.1186,35.1429,35.0781,35.1267,245989.0
2018-07-17 12:30:00,43.33,43.33,43.28,43.3,356091.0,35.1348,35.1348,35.0943,35.1105,356091.0
2018-07-17 13:00:00,43.3,43.34,43.29,43.32,319127.0,35.1105,35.1429,35.1024,35.1267,319127.0
2018-07-17 13:30:00,43.32,43.37,43.3,43.34,474533.0,35.1267,35.1673,35.1105,35.1429,474533.0
2018-07-17 14:00:00,43.33,43.34,43.31,43.33,342728.0,35.1348,35.1429,35.1186,35.1348,342728.0
2018-07-17 14:30:00,43.32,43.34,43.3,43.31,286630.0,35.1267,35.1429,35.1105,35.1186,286630.0
2018-07-17 15:00:00,43.31,43.34,43.3,43.33,347280.0,35.1186,35.1429,35.1105,35.1348,347280.0
2018-07-17 15:30:00,43.33,43.33,43.29,43.31,528117.0,35.1348,35.1348,35.1024,35.1186,528117.0
2018-07-18 09:30:00,43.24,43.29,43.22,43.25,1164742.0,35.0619,35.1024,35.0456,35.07,1164742.0
2018-07-18 10:00:00,43.25,43.26,43.18,43.23,548030.0,35.07,35.0781,35.0132,35.0537,548030.0
2018-07-18 10:30:00,43.22,43.27,43.2,43.26,243545.0,35.0456,35.0862,35.0294,35.0781,243545.0
2018-07-18 11:00:00,43.27,43.32,43.24,43.29,272848.0,35.0862,35.1267,35.0619,35.1024,272848.0
2018-07-18 11:30:00,43.29,43.33,43.27,43.33,277107.0,35.1024,35.1348,35.0862,35.1348,277107.0
2018-07-18 12:00:00,43.33,43.38,43.32,43.37,299660.0,35.1348,35.1754,35.1267,35.1673,299660.0
2018-07-18 12:30:00,43.38,43.38,43.35,43.36,311389.0,35.1754,35.1754,35.1511,35.1592,311389.0
2018-07-18 13:00:00,43.35,43.37,43.34,43.36,117039.0,35.1511,35.1673,35.1429,35.1592,117039.0
2018-07-18 13:30:00,43.36,43.37,43.31,43.32,229127.0,35.1592,35.1673,35.1186,35.1267,229127.0
2018-07-18 14:00:00,43.33,43.34,43.32,43.34,442585.0,35.1348,35.1429,35.1267,35.1429,442585.0
2018-07-18 14:30:00,43.33,43.35,43.31,43.34,245107.0,35.1348,35.1511,35.1186,35.1429,245107.0
2018-07-18 15:00:00,43.34,43.34,43.32,43.32,248222.0,35.1429,35.1429,35.1267,35.1267,248222.0
2018-07-18 15:30:00,43.33,43.33,43.3,43.32,527417.0,35.1348,35.1348,35.1105,35.1267,527417.0
2018-07-19 09:30:00,43.04,43.12,43.0,43.01,642376.0,34.8997,34.9646,34.8672,34.8754,642376.0
2018-07-19 10:00:00,43.02,43.09,43.01,43.05,653042.0,34.8835,34.9402,34.8754,34.9078,653042.0
2018-07-19 10:30:00,43.04,43.06,43.0,43.05,671029.0,34.8997,34.9159,34.8672,34.9078,671029.0
2018-07-19 11:00:00,43.05,43.08,43.04,43.05,625827.0,34.9078,34.9321,34.8997,34.9078,625827.0
2018-07-19 11:30:00,43.05,43.09,43.03,43.06,730654.0,34.9078,34.9402,34.8916,34.9159,730654.0
2018-07-19 12:00:00,43.06,43.08,43.03,43.05,380598.0,34.9159,34.9321,34.8916,34.9078,380598.0
2018-07-19 12:30:00,43.06,43.06,43.01,43.04,307408.0,34.9159,34.9159,34.8754,34.8997,307408.0
2018-07-19 13:00:00,43.04,43.22,43.03,43.19,867522.0,34.8997,35.0456,34.8916,35.0213,867522.0
2018-07-19 13:30:00,43.19,43.25,43.14,43.2,288664.0,35.0213,35.07,34.9808,35.0294,288664.0
2018-07-19 14:00:00,43.2,43.24,43.18,43.19,783250.0,35.0294,35.0619,35.0132,35.0213,783250.0
2018-07-19 14:30:00,43.2,43.21,43.15,43.16,334549.0,35.0294,35.0375,34.9889,34.997,334549.0
2018-07-19 15:00:00,43.16,43.18,43.13,43.13,456070.0,34.997,35.0132,34.9727,34.9727,456070.0
2018-07-19 15:30:00,43.14,43.15,43.11,43.14,669927.0,34.9808,34.9889,34.9564,34.9808,669927.0
2018-07-20 09:30:00,43.21,43.32,43.21,43.31,411763.0,35.0375,35.1267,35.0375,35.1186,411763.0
2018-07-20 10:00:00,43.3,43.38,43.28,43.36,357088.0,35.1105,35.1754,35.0943,35.1592,357088.0
2018-07-20 10:30:00,43.37,43.41,43.35,43.39,450286.0,35.1673,35.1997,35.1511,35.1835,450286.0
2018-07-20 11:00:00,43.39,43.42,43.36,43.41,375091.0,35.1835,35.2078,35.1592,35.1997,375091.0
2018-07-20 11:30:00,43.41,43.42,43.37,43.38,372294.0,35.1997,35.2078,35.1673,35.1754,372294.0
2018-07-20 12:00:00,43.37,43.38,43.35,43.36,213217.0,35.1673,35.1754,35.1511,35.1592,213217.0
2018-07-20 12:30:00,43.36,43.38,43.33,43.36,250705.0,35.1592,35.1754,35.1348,35.1592,250705.0
2018-07-20 13:00:00,43.37,43.39,43.36,43.37,215076.0,35.1673,35.1835,35.1592,35.1673,215076.0
2018-07-20 13:30:00,43.37,43.41,43.36,43.39,739904.0,35.1673,35.1997,35.1592,35.1835,739904.0
2018-07-20 14:00:00,43.39,43.44,43.39,43.41,362923.0,35.1835,35.224,35.1835,35.1997,362923.0
2018-07-20 14:30:00,43.42,43.42,43.36,43.41,325126.0,35.2078,35.2078,35.1592,35.1997,325126.0
2018-07-20 15:00:00,43.42,43.42,43.39,43.4,341514.0,35.2078,35.2078,35.1835,35.1916,341514.0
2018-07-20 15:30:00,43.41,43.43,43.39,43.4,490983.0,35.1997,35.2159,35.1835,35.1916,490983.0
2018-07-23 09:30:00,43.36,43.36,43.29,43.35,1565854.0,35.1592,35.1592,35.1024,35.1511,1565854.0
2018-07-23 10:00:00,43.36,43.38,43.27,43.28,500817.0,35.1592,35.1754,35.0862,35.0943,500817.0
2018-07-23 10:30:00,43.28,43.31,43.25,43.29,366262.0,35.0943,35.1186,35.07,35.1024,366262.0
2018-07-23 11:00:00,43.29,43.31,43.26,43.3,536677.0,35.1024,35.1186,35.0781,35.1105,536677.0
2018-07-23 11:30:00,43.29,43.34,43.28,43.33,409991.0,35.1024,35.1429,35.0943,35.1348,409991.0
2018-07-23 12:00:00,43.34,43.35,43.31,43.32,636552.0,35.1429,35.1511,35.1186,35.1267,636552.0
2018-07-23 12:30:00,43.32,43.34,43.31,43.34,396972.0,35.1267,35.1429,35.1186,35.1429,396972.0
2018-07-23 13:00:00,43.34,43.35,43.32,43.33,577972.0,35.1429,35.1511,35.1267,35.1348,577972.0
2018-07-23 13:30:00,43.33,43.35,43.3,43.32,438260.0,35.1348,35.1511,35.1105,35.1267,438260.0
2018-07-23 14:00:00,43.31,43.34,43.3,43.33,603565.0,35.1186,35.1429,35.1105,35.1348,603565.0
2018-07-23 14:30:00,43.33,43.33,43.31,43.32,421792.0,35.1348,35.1348,35.1186,35.1267,421792.0
2018-07-23 15:00:00,43.32,43.33,43.31,43.33,236735.0,35.1267,35.1348,35.1186,35.1348,236735.0
2018-07-23 15:30:00,43.33,43.35,43.32,43.34,1268709.0,35.1348,35.1511,35.1267,35.1429,1268709.0
2018-07-24 09:30:00,43.68,43.75,43.67,43.71,665613.0,35.4186,35.4754,35.4105,35.443,665613.0
2018-07-24 10:00:00,43.72,43.77,43.71,43.75,486359.0,35.4511,35.4916,35.443,35.4754,486359.0
2018-07-24 10:30:00,43.76,43.81,43.75,43.77,402050.0,35.4835,35.524,35.4754,35.4916,402050.0
2018-07-24 11:00:00,43.76,43.77,43.64,43.69,466667.0,35.4835,35.4916,35.3862,35.4267,466667.0
2018-07-24 11:30:00,43.68,43.68,43.63,43.65,297344.0,35.4186,35.4186,35.3781,35.3943,297344.0
2018-07-24 12:00:00,43.66,43.68,43.64,43.66,234552.0,35.4024,35.4186,35.3862,35.4024,234552.0
2018-07-24 12:30:00,43.66,43.67,43.61,43.63,410653.0,35.4024,35.4105,35.3619,35.3781,410653.0
2018-07-24 13:00:00,43.63,43.64,43.57,43.57,228027.0,35.3781,35.3862,35.3294,35.3294,228027.0
2018-07-24 13:30:00,43.58,43.6,43.54,43.58,305147.0,35.3376,35.3538,35.3051,35.3376,305147.0
2018-07-24 14:00:00,43.58,43.58,43.52,43.55,438400.0,35.3376,35.3376,35.2889,35.3132,438400.0
2018-07-24 14:30:00,43.55,43.58,43.54,43.56,376307.0,35.3132,35.3376,35.3051,35.3213,376307.0
2018-07-24 15:00:00,43.57,43.59,43.55,43.58,572611.0,35.3294,35.3457,35.3132,35.3376,572611.0
2018-07-24 15:30:00,43.58,43.61,43.55,43.61,998897.0,35.3376,35.3619,35.3132,35.3619,998897.0
2018-07-25 09:30:00,43.63,43.66,43.6,43.62,369702.0,35.3781,35.4024,35.3538,35.37,369702.0
2018-07-25 10:00:00,43.63,43.64,43.55,43.58,280364.0,35.3781,35.3862,35.3132,35.3376,280364.0
2018-07-25 10:30:00,43.58,43.62,43.48,43.51,541290.0,35.3376,35.37,35.2565,35.2808,541290.0
2018-07-25 11:00:00,43.51,43.53,43.47,43.52,295464.0,35.2808,35.297,35.2484,35.2889,295464.0
2018-07-25 11:30:00,43.53,43.58,43.51,43.57,369168.0,35.297,35.3376,35.2808,35.3294,369168.0
2018-07-25 12:00:00,43.58,43.62,43.55,43.61,378071.0,35.3376,35.37,35.3132,35.3619,378071.0
2018-07-25 12:30:00,43.61,43.63,43.6,43.62,447998.0,35.3619,35.3781,35.3538,35.37,447998.0
2018-07-25 13:00:00,43.62,43.63,43.6,43.63,185747.0,35.37,35.3781,35.3538,35.3781,185747.0
2018-07-25 13:30:00,43.63,43.72,43.63,43.72,416532.0,35.3781,35.4511,35.3781,35.4511,416532.0
2018-07-25 14:00:00,43.72,43.79,43.72,43.77,561689.0,35.4511,35.5078,35.4511,35.4916,561689.0
2018-07-25 14:30:00,43.77,43.81,43.76,43.78,189693.0,35.4916,35.524,35.4835,35.4997,189693.0
2018-07-25 15:00:00,43.77,43.79,43.75,43.78,257027.0,35.4916,35.5078,35.4754,35.4997,257027.0
2018-07-25 15:30:00,43.79,44.01,43.76,43.95,1611781.0,35.5078,35.6862,35.4835,35.6376,1611781.0
2018-07-26 09:30:00,43.83,43.86,43.78,43.8,402515.0,35.5403,35.5646,35.4997,35.5159,402515.0
2018-07-26 10:00:00,43.81,43.84,43.73,43.73,432254.0,35.524,35.5484,35.4592,35.4592,432254.0
2018-07-26 10:30:00,43.73,43.84,43.72,43.82,461958.0,35.4592,35.5484,35.4511,35.5322,461958.0
2018-07-26 11:00:00,43.82,43.87,43.82,43.86,311563.0,35.5322,35.5727,35.5322,35.5646,311563.0
2018-07-26 11:30:00,43.86,43.88,43.82,43.83,298666.0,35.5646,35.5808,35.5322,35.5403,298666.0
2018-07-26 12:00:00,43.83,43.86,43.81,43.83,168978.0,35.5403,35.5646,35.524,35.5403,168978.0
2018-07-26 12:30:00,43.83,43.83,43.79,43.79,153325.0,35.5403,35.5403,35.5078,35.5078,153325.0
2018-07-26 13:00:00,43.79,43.84,43.78,43.84,304250.0,35.5078,35.5484,35.4997,35.5484,304250.0
2018-07-26 13:30:00,43.83,43.84,43.8,43.81,315129.0,35.5403,35.5484,35.5159,35.524,315129.0
2018-07-26 14:00:00,43.81,43.81,43.78,43.8,410359.0,35.524,35.524,35.4997,35.5159,410359.0
2018-07-26 14:30:00,43.79,43.81,43.79,43.79,363369.0,35.5078,35.524,35.5078,35.5078,363369.0
2018-07-26 15:00:00,43.79,43.79,43.74,43.76,596436.0,35.5078,35.5078,35.4673,35.4835,596436.0
2018-07-26 15:30:00,43.76,43.78,43.72,43.73,836373.0,35.4835,35.4997,35.4511,35.4592,836373.0
2018-07-27 09:30:00,43.98,44.01,43.94,44.0,577418.0,35.6619,35.6862,35.6295,35.6781,577418.0
2018-07-27 10:00:00,44.0,44.05,43.98,44.02,459775.0,35.6781,35.7187,35.6619,35.6943,459775.0
2018-07-27 10:30:00,44.01,44.03,43.97,44.01,713031.0,35.6862,35.7024,35.6538,35.6862,713031.0
2018-07-27 11:00:00,44.01,44.02,43.98,44.01,377044.0,35.6862,35.6943,35.6619,35.6862,377044.0
2018-07-27 11:30:00,44.01,44.02,43.97,44.0,296447.0,35.6862,35.6943,35.6538,35.6781,296447.0
2018-07-27 12:00:00,43.99,44.0,43.92,43.94,215088.0,35.67,35.6781,35.6132,35.6295,215088.0
2018-07-27 12:30:00,43.93,43.93,43.83,43.84,351311.0,35.6214,35.6214,35.5403,35.5484,351311.0
2018-07-27 13:00:00,43.83,43.86,43.79,43.84,601143.0,35.5403,35.5646,35.5078,35.5484,601143.0
2018-07-27 13:30:00,43.84,43.88,43.81,43.87,246602.0,35.5484,35.5808,35.524,35.5727,246602.0
2018-07-27 14:00:00,43.86,43.88,43.81,43.82,452188.0,35.5646,35.5808,35.524,35.5322,452188.0
2018-07-27 14:30:00,43.81,43.85,43.8,43.8,537209.0,35.524,35.5565,35.5159,35.5159,537209.0
2018-07-27 15:00:00,43.8,43.87,43.8,43.84,323117.0,35.5159,35.5727,35.5159,35.5484,323117.0
2018-07-27 15:30:00,43.84,43.89,43.83,43.84,1651889.0,35.5484,35.5889,35.5403,35.5484,1651889.0
2018-07-30 09:30:00,43.97,44.05,43.94,43.95,2937736.0,35.6538,35.7187,35.6295,35.6376,2937736.0
2018-07-30 10:00:00,43.95,44.0,43.92,43.99,1312987.0,35.6376,35.6781,35.6132,35.67,1312987.0
2018-07-30 10:30:00,43.99,44.0,43.95,43.96,1215335.0,35.67,35.6781,35.6376,35.6457,1215335.0
2018-07-30 11:00:00,43.96,43.97,43.94,43.94,1356645.0,35.6457,35.6538,35.6295,35.6295,1356645.0
2018-07-30 11:30:00,43.94,43.96,43.89,43.91,2019398.0,35.6295,35.6457,35.5889,35.6051,2019398.0
2018-07-30 12:00:00,43.91,43.91,43.85,43.86,494948.0,35.6051,35.6051,35.5565,35.5646,494948.0
2018-07-30 12:30:00,43.86,43.88,43.83,43.87,345015.0,35.5646,35.5808,35.5403,35.5727,345015.0
2018-07-30 13:00:00,43.87,43.91,43.84,43.89,640097.0,35.5727,35.6051,35.5484,35.5889,640097.0
2018-07-30 13:30:00,43.9,43.93,43.89,43.92,182942.0,35.597,35.6214,35.5889,35.6132,182942.0
2018-07-30 14:00:00,43.92,43.93,43.89,43.9,255923.0,35.6132,35.6214,35.5889,35.597,255923.0
2018-07-30 14:30:00,43.9,43.91,43.85,43.87,285325.0,35.597,35.6051,35.5565,35.5727,285325.0
2018-07-30 15:00:00,43.86,43.88,43.81,43.81,335680.0,35.5646,35.5808,35.524,35.524,335680.0
2018-07-30 15:30:00,43.82,43.85,43.8,43.82,1020404.0,35.5322,35.5565,35.5159,35.5322,1020404.0
2018-07-31 09:30:00,43.98,43.99,43.85,43.87,573818.0,35.6619,35.67,35.5565,35.5727,573818.0
2018-07-31 10:00:00,43.87,43.93,43.85,43.88,589897.0,35.5727,35.6214,35.5565,35.5808,589897.0
2018-07-31 10:30:00,43.89,43.93,43.88,43.93,346033.0,35.5889,35.6214,35.5808,35.6214,346033.0
2018-07-31 11:00:00,43.92,43.97,43.91,43.94,640863.0,35.6132,35.6538,35.6051,35.6295,640863.0
2018-07-31 11:30:00,43.94,43.98,43.91,43.98,374223.0,35.6295,35.6619,35.6051,35.6619,374223.0
2018-07-31 12:00:00,43.98,44.01,43.97,44.01,408886.0,35.6619,35.6862,35.6538,35.6862,408886.0
2018-07-31 12:30:00,44.01,44.02,43.99,44.0,393997.0,35.6862,35.6943,35.67,35.6781,393997.0
2018-07-31 13:00:00,44.0,44.01,43.94,43.96,411122.0,35.6781,35.6862,35.6295,35.6457,411122.0
2018-07-31 13:30:00,43.97,43.98,43.94,43.96,414715.0,35.6538,35.6619,35.6295,35.6457,414715.0
2018-07-31 14:00:00,43.95,43.97,43.93,43.94,545157.0,35.6376,35.6538,35.6214,35.6295,545157.0
2018-07-31 14:30:00,43.94,43.95,43.92,43.92,436288.0,35.6295,35.6376,35.6132,35.6132,436288.0
2018-07-31 15:00:00,43.93,43.93,43.85,43.86,1236518.0,35.6214,35.6214,35.5565,35.5646,1236518.0
2018-07-31 15:30:00,43.86,43.88,43.82,43.87,1934607.0,35.5646,35.5808,35.5322,35.5727,1934607.0
2018-08-01 09:30:00,43.85,43.94,43.75,43.78,437546.0,35.5565,35.6295,35.4754,35.4997,437546.0
2018-08-01 10:00:00,43.78,43.84,43.76,43.84,494726.0,35.4997,35.5484,35.4835,35.5484,494726.0
2018-08-01 10:30:00,43.83,43.87,43.79,43.8,330291.0,35.5403,35.5727,35.5078,35.5159,330291.0
2018-08-01 11:00:00,43.8,43.81,43.7,43.72,369756.0,35.5159,35.524,35.4349,35.4511,369756.0
2018-08-01 11:30:00,43.73,43.75,43.7,43.71,433559.0,35.4592,35.4754,35.4349,35.443,433559.0
2018-08-01 12:00:00,43.7,43.7,43.64,43.66,333651.0,35.4349,35.4349,35.3862,35.4024,333651.0
2018-08-01 12:30:00,43.66,43.69,43.65,43.68,309604.0,35.4024,35.4267,35.3943,35.4186,309604.0
2018-08-01 13:00:00,43.67,43.69,43.66,43.66,278544.0,35.4105,35.4267,35.4024,35.4024,278544.0
2018-08-01 13:30:00,43.66,43.7,43.65,43.66,447152.0,35.4024,35.4349,35.3943,35.4024,447152.0
2018-08-01 14:00:00,43.66,43.72,43.64,43.71,631569.0,35.4024,35.4511,35.3862,35.443,631569.0
2018-08-01 14:30:00,43.71,43.73,43.68,43.73,414332.0,35.443,35.4592,35.4186,35.4592,414332.0
2018-08-01 15:00:00,43.73,43.73,43.7,43.73,441110.0,35.4592,35.4592,35.4349,35.4592,441110.0
2018-08-01 15:30:00,43.72,43.76,43.71,43.73,812849.0,35.4511,35.4835,35.443,35.4592,812849.0
2018-08-02 09:30:00,43.22,43.27,43.18,43.26,542244.0,35.0456,35.0862,35.0132,35.0781,542244.0
2018-08-02 10:00:00,43.26,43.31,43.24,43.27,883907.0,35.0781,35.1186,35.0619,35.0862,883907.0
2018-08-02 10:30:00,43.27,43.31,43.19,43.21,619758.0,35.0862,35.1186,35.0213,35.0375,619758.0
2018-08-02 11:00:00,43.21,43.29,43.21,43.27,448644.0,35.0375,35.1024,35.0375,35.0862,448644.0
2018-08-02 11:30:00,43.28,43.35,43.26,43.33,556277.0,35.0943,35.1511,35.0781,35.1348,556277.0
2018-08-02 12:00:00,43.34,43.4,43.31,43.38,485599.0,35.1429,35.1916,35.1186,35.1754,485599.0
2018-08-02 12:30:00,43.38,43.4,43.36,43.37,333843.0,35.1754,35.1916,35.1592,35.1673,333843.0
2018-08-02 13:00:00,43.37,43.39,43.35,43.36,287703.0,35.1673,35.1835,35.1511,35.1592,287703.0
2018-08-02 13:30:00,43.37,43.4,43.37,43.4,187799.0,35.1673,35.1916,35.1673,35.1916,187799.0
2018-08-02 14:00:00,43.4,43.4,43.35,43.36,781087.0,35.1916,35.1916,35.1511,35.1592,781087.0
2018-08-02 14:30:00,43.35,43.36,43.33,43.35,249902.0,35.1511,35.1592,35.1348,35.1511,249902.0
2018-08-02 15:00:00,43.34,43.37,43.32,43.36,469099.0,35.1429,35.1673,35.1267,35.1592,469099.0
2018-08-02 15:30:00,43.37,43.41,43.36,43.39,553690.0,35.1673,35.1997,35.1592,35.1835,553690.0
2018-08-03 09:30:00,43.28,43.3,43.24,43.27,581475.0,35.0943,35.1105,35.0619,35.0862,581475.0
2018-08-03 10:00:00,43.28,43.4,43.28,43.39,579713.0,35.0943,35.1916,35.0943,35.1835,579713.0
2018-08-03 10:30:00,43.39,43.43,43.34,43.34,453564.0,35.1835,35.2159,35.1429,35.1429,453564.0
2018-08-03 11:00:00,43.35,43.44,43.34,43.44,360892.0,35.1511,35.224,35.1429,35.224,360892.0
2018-08-03 11:30:00,43.44,43.44,43.38,43.38,490350.0,35.224,35.224,35.1754,35.1754,490350.0
2018-08-03 12:00:00,43.39,43.43,43.38,43.4,167831.0,35.1835,35.2159,35.1754,35.1916,167831.0
2018-08-03 12:30:00,43.41,43.41,43.39,43.41,356406.0,35.1997,35.1997,35.1835,35.1997,356406.0
2018-08-03 13:00:00,43.41,43.42,43.39,43.4,248586.0,35.1997,35.2078,35.1835,35.1916,248586.0
2018-08-03 13:30:00,43.4,43.42,43.39,43.41,248233.0,35.1916,35.2078,35.1835,35.1997,248233.0
2018-08-03 14:00:00,43.41,43.41,43.4,43.41,368116.0,35.1997,35.1997,35.1916,35.1997,368116.0
2018-08-03 14:30:00,43.4,43.41,43.38,43.41,319886.0,35.1916,35.1997,35.1754,35.1997,319886.0
2018-08-03 15:00:00,43.41,43.45,43.4,43.43,518953.0,35.1997,35.2321,35.1916,35.2159,518953.0
2018-08-03 15:30:00,43.42,43.46,43.42,43.46,888351.0,35.2078,35.2402,35.2078,35.2402,888351.0
2018-08-06 09:30:00,43.2,43.2,43.11,43.16,465302.0,35.0294,35.0294,34.9564,34.997,465302.0
2018-08-06 10:00:00,43.16,43.22,43.15,43.2,704401.0,34.997,35.0456,34.9889,35.0294,704401.0
2018-08-06 10:30:00,43.2,43.26,43.19,43.25,422471.0,35.0294,35.0781,35.0213,35.07,422471.0
2018-08-06 11:00:00,43.25,43.26,43.21,43.25,430058.0,35.07,35.0781,35.0375,35.07,430058.0
2018-08-06 11:30:00,43.26,43.3,43.24,43.29,356872.0,35.0781,35.1105,35.0619,35.1024,356872.0
2018-08-06 12:00:00,43.3,43.32,43.29,43.3,210180.0,35.1105,35.1267,35.1024,35.1105,210180.0
2018-08-06 12:30:00,43.29,43.31,43.29,43.3,198536.0,35.1024,35.1186,35.1024,35.1105,198536.0
2018-08-06 13:00:00,43.31,43.32,43.26,43.27,295381.0,35.1186,35.1267,35.0781,35.0862,295381.0
2018-08-06 13:30:00,43.27,43.27,43.22,43.23,251937.0,35.0862,35.0862,35.0456,35.0537,251937.0
2018-08-06 14:00:00,43.24,43.28,43.22,43.27,335506.0,35.0619,35.0943,35.0456,35.0862,335506.0
2018-08-06 14:30:00,43.27,43.29,43.27,43.27,266472.0,35.0862,35.1024,35.0862,35.0862,266472.0
2018-08-06 15:00:00,43.27,43.28,43.24,43.27,343275.0,35.0862,35.0943,35.0619,35.0862,343275.0
2018-08-06 15:30:00,43.26,43.27,43.23,43.25,770035.0,35.0781,35.0862,35.0537,35.07,770035.0
2018-08-07 09:30:00,43.64,43.72,43.62,43.68,729811.0,35.3862,35.4511,35.37,35.4186,729811.0
2018-08-07 10:00:00,43.68,43.69,43.61,43.65,520775.0,35.4186,35.4267,35.3619,35.3943,520775.0
2018-08-07 10:30:00,43.65,43.66,43.6,43.61,372765.0,35.3943,35.4024,35.3538,35.3619,372765.0
2018-08-07 11:00:00,43.61,43.61,43.55,43.56,589023.0,35.3619,35.3619,35.3132,35.3213,589023.0
2018-08-07 11:30:00,43.56,43.58,43.53,43.58,528565.0,35.3213,35.3376,35.297,35.3376,528565.0
2018-08-07 12:00:00,43.58,43.59,43.56,43.56,209130.0,35.3376,35.3457,35.3213,35.3213,209130.0
2018-08-07 12:30:00,43.57,43.57,43.54,43.56,266971.0,35.3294,35.3294,35.3051,35.3213,266971.0
2018-08-07 13:00:00,43.56,43.56,43.51,43.52,197713.0,35.3213,35.3213,35.2808,35.2889,197713.0
2018-08-07 13:30:00,43.52,43.52,43.5,43.52,476254.0,35.2889,35.2889,35.2727,35.2889,476254.0
2018-08-07 14:00:00,43.52,43.53,43.5,43.51,483469.0,35.2889,35.297,35.2727,35.2808,483469.0
2018-08-07 14:30:00,43.51,43.52,43.5,43.52,409177.0,35.2808,35.2889,35.2727,35.2889,409177.0
2018-08-07 15:00:00,43.52,43.52,43.5,43.52,361861.0,35.2889,35.2889,35.2727,35.2889,361861.0
2018-08-07 15:30:00,43.51,43.52,43.47,43.51,739267.0,35.2808,35.2889,35.2484,35.2808,739267.0
2018-08-08 09:30:00,43.49,43.53,43.36,43.39,584511.0,35.2646,35.297,35.1592,35.1835,584511.0
2018-08-08 10:00:00,43.38,43.42,43.38,43.41,596456.0,35.1754,35.2078,35.1754,35.1997,596456.0
2018-08-08 10:30:00,43.41,43.51,43.39,43.5,501024.0,35.1997,35.2808,35.1835,35.2727,501024.0
2018-08-08 11:00:00,43.5,43.52,43.47,43.5,463851.0,35.2727,35.2889,35.2484,35.2727,463851.0
2018-08-08 11:30:00,43.5,43.53,43.47,43.48,557401.0,35.2727,35.297,35.2484,35.2565,557401.0
2018-08-08 12:00:00,43.48,43.48,43.45,43.45,358438.0,35.2565,35.2565,35.2321,35.2321,358438.0
2018-08-08 12:30:00,43.46,43.49,43.45,43.48,340255.0,35.2402,35.2646,35.2321,35.2565,340255.0
2018-08-08 13:00:00,43.48,43.53,43.47,43.52,271438.0,35.2565,35.297,35.2484,35.2889,271438.0
2018-08-08 13:30:00,43.52,43.57,43.51,43.57,201526.0,35.2889,35.3294,35.2808,35.3294,201526.0
2018-08-08 14:00:00,43.56,43.58,43.55,43.55,261644.0,35.3213,35.3376,35.3132,35.3132,261644.0
2018-08-08 14:30:00,43.56,43.57,43.55,43.57,398766.0,35.3213,35.3294,35.3132,35.3294,398766.0
2018-08-08 15:00:00,43.57,43.57,43.55,43.55,295542.0,35.3294,35.3294,35.3132,35.3132,295542.0
2018-08-08 15:30:00,43.56,43.57,43.5,43.5,450093.0,35.3213,35.3294,35.2727,35.2727,450093.0
2018-08-09 09:30:00,43.56,43.57,43.51,43.55,427598.0,35.3213,35.3294,35.2808,35.3132,427598.0
2018-08-09 10:00:00,43.55,43.6,43.54,43.59,476425.0,35.3132,35.3538,35.3051,35.3457,476425.0
2018-08-09 10:30:00,43.6,43.6,43.53,43.54,355128.0,35.3538,35.3538,35.297,35.3051,355128.0
2018-08-09 11:00:00,43.55,43.57,43.51,43.55,408530.0,35.3132,35.3294,35.2808,35.3132,408530.0
2018-08-09 11:30:00,43.55,43.56,43.49,43.5,495643.0,35.3132,35.3213,35.2646,35.2727,495643.0
2018-08-09 12:00:00,43.5,43.52,43.49,43.52,297738.0,35.2727,35.2889,35.2646,35.2889,297738.0
2018-08-09 12:30:00,43.51,43.52,43.5,43.51,302110.0,35.2808,35.2889,35.2727,35.2808,302110.0
2018-08-09 13:00:00,43.52,43.52,43.46,43.5,365911.0,35.2889,35.2889,35.2402,35.2727,365911.0
2018-08-09 13:30:00,43.5,43.52,43.49,43.52,260107.0,35.2727,35.2889,35.2646,35.2889,260107.0
2018-08-09 14:00:00,43.51,43.52,43.47,43.49,414625.0,35.2808,35.2889,35.2484,35.2646,414625.0
2018-08-09 14:30:00,43.49,43.52,43.47,43.47,442559.0,35.2646,35.2889,35.2484,35.2484,442559.0
2018-08-09 15:00:00,43.47,43.48,43.45,43.48,443597.0,35.2484,35.2565,35.2321,35.2565,443597.0
2018-08-09 15:30:00,43.48,43.48,43.4,43.42,742620.0,35.2565,35.2565,35.1916,35.2078,742620.0
2018-08-10 09:30:00,42.71,42.75,42.62,42.64,1047322.0,34.6321,34.6645,34.5591,34.5753,1047322.0
2018-08-10 10:00:00,42.63,42.74,42.62,42.66,1077062.0,34.5672,34.6564,34.5591,34.5916,1077062.0
2018-08-10 10:30:00,42.66,42.69,42.6,42.69,1083953.0,34.5916,34.6159,34.5429,34.6159,1083953.0
2018-08-10 11:00:00,42.69,42.7,42.63,42.66,646679.0,34.6159,34.624,34.5672,34.5916,646679.0
2018-08-10 11:30:00,42.67,42.71,42.6,42.61,696604.0,34.5997,34.6321,34.5429,34.551,696604.0
2018-08-10 12:00:00,42.6,42.64,42.58,42.63,592974.0,34.5429,34.5753,34.5267,34.5672,592974.0
2018-08-10 12:30:00,42.64,42.65,42.59,42.62,619136.0,34.5753,34.5834,34.5348,34.5591,619136.0
2018-08-10 13:00:00,42.62,42.62,42.55,42.57,329742.0,34.5591,34.5591,34.5024,34.5186,329742.0
2018-08-10 13:30:00,42.57,42.58,42.52,42.52,345096.0,34.5186,34.5267,34.478,34.478,345096.0
2018-08-10 14:00:00,42.52,42.57,42.51,42.52,513933.0,34.478,34.5186,34.4699,34.478,513933.0
2018-08-10 14:30:00,42.53,42.58,42.52,42.56,513357.0,34.4861,34.5267,34.478,34.5105,513357.0
2018-08-10 15:00:00,42.56,42.7,42.54,42.68,813589.0,34.5105,34.624,34.4942,34.6078,813589.0
2018-08-10 15:30:00,42.68,42.68,42.6,42.6,935583.0,34.6078,34.6078,34.5429,34.5429,935583.0
2018-08-13 09:30:00,42.5,42.57,42.48,42.56,413295.0,34.4618,34.5186,34.4456,34.5105,413295.0
2018-08-13 10:00:00,42.57,42.59,42.53,42.57,1413377.0,34.5186,34.5348,34.4861,34.5186,1413377.0
2018-08-13 10:30:00,42.57,42.58,42.5,42.53,700727.0,34.5186,34.5267,34.4618,34.4861,700727.0
2018-08-13 11:00:00,42.53,42.55,42.45,42.47,878633.0,34.4861,34.5024,34.4213,34.4375,878633.0
2018-08-13 11:30:00,42.46,42.48,42.36,42.36,757368.0,34.4294,34.4456,34.3483,34.3483,757368.0
2018-08-13 12:00:00,42.35,42.39,42.31,42.34,722740.0,34.3402,34.3726,34.3077,34.3321,722740.0
2018-08-13 12:30:00,42.34,42.37,42.31,42.34,592911.0,34.3321,34.3564,34.3077,34.3321,592911.0
2018-08-13 13:00:00,42.33,42.39,42.28,42.39,518889.0,34.324,34.3726,34.2834,34.3726,518889.0
2018-08-13 13:30:00,42.39,42.41,42.35,42.38,457785.0,34.3726,34.3888,34.3402,34.3645,457785.0
2018-08-13 14:00:00,42.38,42.44,42.38,42.43,702172.0,34.3645,34.4132,34.3645,34.4051,702172.0
2018-08-13 14:30:00,42.42,42.44,42.38,42.39,503501.0,34.3969,34.4132,34.3645,34.3726,503501.0
2018-08-13 15:00:00,42.39,42.4,42.36,42.37,552123.0,34.3726,34.3807,34.3483,34.3564,552123.0
2018-08-13 15:30:00,42.37,42.41,42.34,42.39,1770657.0,34.3564,34.3888,34.3321,34.3726,1770657.0
2018-08-14 09:30:00,42.46,42.53,42.39,42.41,569675.0,34.4294,34.4861,34.3726,34.3888,569675.0
2018-08-14 10:00:00,42.41,42.47,42.34,42.45,870180.0,34.3888,34.4375,34.3321,34.4213,870180.0
2018-08-14 10:30:00,42.46,42.51,42.43,42.45,513568.0,34.4294,34.4699,34.4051,34.4213,513568.0
2018-08-14 11:00:00,42.44,42.47,42.37,42.42,715076.0,34.4132,34.4375,34.3564,34.3969,715076.0
2018-08-14 11:30:00,42.42,42.45,42.36,42.4,489292.0,34.3969,34.4213,34.3483,34.3807,489292.0
2018-08-14 12:00:00,42.4,42.42,42.38,42.41,251854.0,34.3807,34.3969,34.3645,34.3888,251854.0
2018-08-14 12:30:00,42.41,42.44,42.39,42.4,340554.0,34.3888,34.4132,34.3726,34.3807,340554.0
2018-08-14 13:00:00,42.4,42.43,42.38,42.41,358799.0,34.3807,34.4051,34.3645,34.3888,358799.0
2018-08-14 13:30:00,42.41,42.47,42.4,42.46,478185.0,34.3888,34.4375,34.3807,34.4294,478185.0
2018-08-14 14:00:00,42.47,42.48,42.39,42.41,874972.0,34.4375,34.4456,34.3726,34.3888,874972.0
2018-08-14 14:30:00,42.41,42.46,42.41,42.44,384189.0,34.3888,34.4294,34.3888,34.4132,384189.0
2018-08-14 15:00:00,42.45,42.49,42.44,42.48,384080.0,34.4213,34.4537,34.4132,34.4456,384080.0
2018-08-14 15:30:00,42.48,42.48,42.39,42.46,1145141.0,34.4456,34.4456,34.3726,34.4294,1145141.0
2018-08-15 09:30:00,41.91,41.96,41.7,41.72,890134.0,33.9834,34.0239,33.8131,33.8293,890134.0
2018-08-15 10:00:00,41.72,41.75,41.68,41.68,1334294.0,33.8293,33.8537,33.7969,33.7969,1334294.0
2018-08-15 10:30:00,41.68,41.71,41.57,41.59,970137.0,33.7969,33.8212,33.7077,33.7239,970137.0
2018-08-15 11:00:00,41.59,41.75,41.58,41.67,1285039.0,33.7239,33.8537,33.7158,33.7888,1285039.0
2018-08-15 11:30:00,41.67,41.75,41.65,41.67,1970305.0,33.7888,33.8537,33.7726,33.7888,1970305.0
2018-08-15 12:00:00,41.67,41.81,41.66,41.8,1192392.0,33.7888,33.9023,33.7807,33.8942,1192392.0
2018-08-15 12:30:00,41.8,41.85,41.79,41.81,1035396.0,33.8942,33.9348,33.8861,33.9023,1035396.0
2018-08-15 13:00:00,41.82,41.85,41.79,41.8,667401.0,33.9104,33.9348,33.8861,33.8942,667401.0
2018-08-15 13:30:00,41.8,41.82,41.77,41.78,648185.0,33.8942,33.9104,33.8699,33.878,648185.0
2018-08-15 14:00:00,41.77,41.79,41.73,41.76,910295.0,33.8699,33.8861,33.8374,33.8618,910295.0
2018-08-15 14:30:00,41.76,41.81,41.74,41.81,1485970.0,33.8618,33.9023,33.8456,33.9023,1485970.0
2018-08-15 15:00:00,41.81,41.87,41.81,41.84,934072.0,33.9023,33.951,33.9023,33.9266,934072.0
2018-08-15 15:30:00,41.84,41.9,41.8,41.81,1517295.0,33.9266,33.9753,33.8942,33.9023,1517295.0
2018-08-16 09:30:00,42.06,42.17,42.05,42.13,543481.0,34.105,34.1942,34.0969,34.1618,543481.0
2018-08-16 10:00:00,42.13,42.14,42.09,42.12,985170.0,34.1618,34.1699,34.1294,34.1537,985170.0
2018-08-16 10:30:00,42.13,42.18,42.11,42.15,649576.0,34.1618,34.2023,34.1456,34.178,649576.0
2018-08-16 11:00:00,42.16,42.22,42.15,42.21,741032.0,34.1861,34.2348,34.178,34.2267,741032.0
2018-08-16 11:30:00,42.21,42.21,42.14,42.17,909453.0,34.2267,34.2267,34.1699,34.1942,909453.0
2018-08-16 12:00:00,42.18,42.24,42.17,42.18,706445.0,34.2023,34.251,34.1942,34.2023,706445.0
2018-08-16 12:30:00,42.17,42.18,42.09,42.15,546696.0,34.1942,34.2023,34.1294,34.178,546696.0
2018-08-16 13:00:00,42.14,42.17,42.13,42.16,350079.0,34.1699,34.1942,34.1618,34.1861,350079.0
2018-08-16 13:30:00,42.15,42.17,42.09,42.12,272351.0,34.178,34.1942,34.1294,34.1537,272351.0
2018-08-16 14:00:00,42.13,42.14,42.09,42.1,645200.0,34.1618,34.1699,34.1294,34.1375,645200.0
2018-08-16 14:30:00,42.1,42.14,42.08,42.12,492252.0,34.1375,34.1699,34.1213,34.1537,492252.0
2018-08-16 15:00:00,42.12,42.14,42.1,42.14,860003.0,34.1537,34.1699,34.1375,34.1699,860003.0
2018-08-16 15:30:00,42.14,42.14,42.05,42.1,1450347.0,34.1699,34.1699,34.0969,34.1375,1450347.0
2018-08-17 09:30:00,42.09,42.16,42.07,42.15,624068.0,34.1294,34.1861,34.1131,34.178,624068.0
2018-08-17 10:00:00,42.14,42.17,42.04,42.06,482060.0,34.1699,34.1942,34.0888,34.105,482060.0
2018-08-17 10:30:00,42.07,42.18,42.07,42.16,377345.0,34.1131,34.2023,34.1131,34.1861,377345.0
2018-08-17 11:00:00,42.17,42.25,42.13,42.24,512534.0,34.1942,34.2591,34.1618,34.251,512534.0
2018-08-17 11:30:00,42.24,42.32,42.23,42.3,489010.0,34.251,34.3159,34.2429,34.2996,489010.0
2018-08-17 12:00:00,42.29,42.31,42.27,42.28,199290.0,34.2915,34.3077,34.2753,34.2834,199290.0
2018-08-17 12:30:00,42.28,42.29,42.21,42.22,196655.0,34.2834,34.2915,34.2267,34.2348,196655.0
2018-08-17 13:00:00,42.22,42.25,42.19,42.2,278311.0,34.2348,34.2591,34.2104,34.2186,278311.0
2018-08-17 13:30:00,42.2,42.26,42.19,42.26,260521.0,34.2186,34.2672,34.2104,34.2672,260521.0
2018-08-17 14:00:00,42.25,42.41,42.25,42.39,779894.0,34.2591,34.3888,34.2591,34.3726,779894.0
2018-08-17 14:30:00,42.39,42.47,42.35,42.46,822909.0,34.3726,34.4375,34.3402,34.4294,822909.0
2018-08-17 15:00:00,42.45,42.46,42.38,42.41,516241.0,34.4213,34.4294,34.3645,34.3888,516241.0
2018-08-17 15:30:00,42.41,42.44,42.35,42.37,681316.0,34.3888,34.4132,34.3402,34.3564,681316.0
2018-08-20 09:30:00,42.51,42.54,42.48,42.52,406737.0,34.4699,34.4942,34.4456,34.478,406737.0
2018-08-20 10:00:00,42.52,42.59,42.5,42.58,1712287.0,34.478,34.5348,34.4618,34.5267,1712287.0
2018-08-20 10:30:00,42.58,42.58,42.5,42.51,569748.0,34.5267,34.5267,34.4618,34.4699,569748.0
2018-08-20 11:00:00,42.52,42.58,42.5,42.52,279195.0,34.478,34.5267,34.4618,34.478,279195.0
2018-08-20 11:30:00,42.52,42.58,42.49,42.51,396215.0,34.478,34.5267,34.4537,34.4699,396215.0
2018-08-20 12:00:00,42.51,42.58,42.5,42.58,286795.0,34.4699,34.5267,34.4618,34.5267,286795.0
2018-08-20 12:30:00,42.57,42.58,42.55,42.57,213857.0,34.5186,34.5267,34.5024,34.5186,213857.0
2018-08-20 13:00:00,42.57,42.58,42.54,42.57,196181.0,34.5186,34.5267,34.4942,34.5186,196181.0
2018-08-20 13:30:00,42.57,42.6,42.56,42.59,276668.0,34.5186,34.5429,34.5105,34.5348,276668.0
2018-08-20 14:00:00,42.6,42.6,42.57,42.6,442621.0,34.5429,34.5429,34.5186,34.5429,442621.0
2018-08-20 14:30:00,42.6,42.61,42.57,42.58,465772.0,34.5429,34.551,34.5186,34.5267,465772.0
2018-08-20 15:00:00,42.59,42.6,42.57,42.6,501275.0,34.5348,34.5429,34.5186,34.5429,501275.0
2018-08-20 15:30:00,42.59,42.61,42.56,42.57,949760.0,34.5348,34.551,34.5105,34.5186,949760.0
2018-08-21 09:30:00,42.85,42.87,42.82,42.86,419863.0,34.7456,34.7618,34.7213,34.7537,419863.0
2018-08-21 10:00:00,42.86,42.87,42.81,42.84,628947.0,34.7537,34.7618,34.7132,34.7375,628947.0
2018-08-21 10:30:00,42.84,42.86,42.79,42.8,399753.0,34.7375,34.7537,34.697,34.7051,399753.0
2018-08-21 11:00:00,42.81,42.82,42.75,42.8,315771.0,34.7132,34.7213,34.6645,34.7051,315771.0
2018-08-21 11:30:00,42.79,42.86,42.78,42.85,451665.0,34.697,34.7537,34.6889,34.7456,451665.0
2018-08-21 12:00:00,42.85,42.88,42.84,42.88,389407.0,34.7456,34.7699,34.7375,34.7699,389407.0
2018-08-21 12:30:00,42.88,42.96,42.87,42.93,606606.0,34.7699,34.8348,34.7618,34.8105,606606.0
2018-08-21 13:00:00,42.94,42.95,42.9,42.92,453573.0,34.8186,34.8267,34.7862,34.8024,453573.0
2018-08-21 13:30:00,42.93,42.98,42.92,42.97,447001.0,34.8105,34.851,34.8024,34.8429,447001.0
2018-08-21 14:00:00,42.96,42.98,42.94,42.95,314486.0,34.8348,34.851,34.8186,34.8267,314486.0
2018-08-21 14:30:00,42.95,42.95,42.86,42.88,531691.0,34.8267,34.8267,34.7537,34.7699,531691.0
2018-08-21 15:00:00,42.88,42.9,42.86,42.89,969150.0,34.7699,34.7862,34.7537,34.7781,969150.0
2018-08-21 15:30:00,42.89,42.9,42.85,42.85,632806.0,34.7781,34.7862,34.7456,34.7456,632806.0
2018-08-22 09:30:00,43.02,43.07,42.99,43.02,672923.0,34.8835,34.924,34.8591,34.8835,672923.0
2018-08-22 10:00:00,43.02,43.07,42.99,43.0,517728.0,34.8835,34.924,34.8591,34.8672,517728.0
2018-08-22 10:30:00,42.99,43.08,42.97,43.05,456801.0,34.8591,34.9321,34.8429,34.9078,456801.0
2018-08-22 11:00:00,43.06,43.07,43.02,43.06,334513.0,34.9159,34.924,34.8835,34.9159,334513.0
2018-08-22 11:30:00,43.05,43.08,43.02,43.07,301964.0,34.9078,34.9321,34.8835,34.924,301964.0
2018-08-22 12:00:00,43.06,43.07,43.03,43.03,222520.0,34.9159,34.924,34.8916,34.8916,222520.0
2018-08-22 12:30:00,43.04,43.04,43.01,43.02,212040.0,34.8997,34.8997,34.8754,34.8835,212040.0
2018-08-22 13:00:00,43.02,43.04,43.0,43.02,360543.0,34.8835,34.8997,34.8672,34.8835,360543.0
2018-08-22 13:30:00,43.02,43.05,43.01,43.05,360588.0,34.8835,34.9078,34.8754,34.9078,360588.0
2018-08-22 14:00:00,43.05,43.12,42.99,43.02,752172.0,34.9078,34.9646,34.8591,34.8835,752172.0
2018-08-22 14:30:00,43.02,43.04,43.0,43.04,471851.0,34.8835,34.8997,34.8672,34.8997,471851.0
2018-08-22 15:00:00,43.04,43.07,43.02,43.07,468933.0,34.8997,34.924,34.8835,34.924,468933.0
2018-08-22 15:30:00,43.07,43.07,43.04,43.05,1031498.0,34.924,34.924,34.8997,34.9078,1031498.0
2018-08-23 09:30:00,42.82,42.91,42.8,42.87,523921.0,34.7213,34.7943,34.7051,34.7618,523921.0
2018-08-23 10:00:00,42.87,42.89,42.83,42.89,415743.0,34.7618,34.7781,34.7294,34.7781,415743.0
2018-08-23 10:30:00,42.89,42.9,42.83,42.88,387083.0,34.7781,34.7862,34.7294,34.7699,387083.0
2018-08-23 11:00:00,42.87,42.87,42.79,42.82,308017.0,34.7618,34.7618,34.697,34.7213,308017.0
2018-08-23 11:30:00,42.82,42.83,42.76,42.78,464415.0,34.7213,34.7294,34.6726,34.6889,464415.0
2018-08-23 12:00:00,42.77,42.79,42.74,42.79,211921.0,34.6807,34.697,34.6564,34.697,211921.0
2018-08-23 12:30:00,42.79,42.81,42.76,42.77,215833.0,34.697,34.7132,34.6726,34.6807,215833.0
2018-08-23 13:00:00,42.77,42.77,42.7,42.75,271886.0,34.6807,34.6807,34.624,34.6645,271886.0
2018-08-23 13:30:00,42.75,42.76,42.73,42.73,172293.0,34.6645,34.6726,34.6483,34.6483,172293.0
2018-08-23 14:00:00,42.74,42.77,42.73,42.76,352945.0,34.6564,34.6807,34.6483,34.6726,352945.0
2018-08-23 14:30:00,42.76,42.78,42.72,42.75,395444.0,34.6726,34.6889,34.6402,34.6645,395444.0
2018-08-23 15:00:00,42.75,42.77,42.73,42.75,707708.0,34.6645,34.6807,34.6483,34.6645,707708.0
2018-08-23 15:30:00,42.75,42.75,42.7,42.72,731504.0,34.6645,34.6645,34.624,34.6402,731504.0
2018-08-24 09:30:00,42.95,42.97,42.9,42.91,278022.0,34.8267,34.8429,34.7862,34.7943,278022.0
2018-08-24 10:00:00,42.91,43.03,42.89,43.0,776427.0,34.7943,34.8916,34.7781,34.8672,776427.0
2018-08-24 10:30:00,43.0,43.07,42.99,43.06,535225.0,34.8672,34.924,34.8591,34.9159,535225.0
2018-08-24 11:00:00,43.06,43.09,43.04,43.05,303462.0,34.9159,34.9402,34.8997,34.9078,303462.0
2018-08-24 11:30:00,43.05,43.08,43.03,43.08,708774.0,34.9078,34.9321,34.8916,34.9321,708774.0
2018-08-24 12:00:00,43.08,43.1,43.07,43.09,207874.0,34.9321,34.9483,34.924,34.9402,207874.0
2018-08-24 12:30:00,43.09,43.1,43.05,43.06,269668.0,34.9402,34.9483,34.9078,34.9159,269668.0
2018-08-24 13:00:00,43.06,43.09,43.06,43.07,500763.0,34.9159,34.9402,34.9159,34.924,500763.0
2018-08-24 13:30:00,43.06,43.07,43.0,43.04,431940.0,34.9159,34.924,34.8672,34.8997,431940.0
2018-08-24 14:00:00,43.03,43.06,43.02,43.05,438209.0,34.8916,34.9159,34.8835,34.9078,438209.0
2018-08-24 14:30:00,43.05,43.06,43.03,43.03,302391.0,34.9078,34.9159,34.8916,34.8916,302391.0
2018-08-24 15:00:00,43.04,43.04,43.0,43.02,629769.0,34.8997,34.8997,34.8672,34.8835,629769.0
2018-08-24 15:30:00,43.02,43.05,43.02,43.04,674179.0,34.8835,34.9078,34.8835,34.8997,674179.0
2018-08-27 09:30:00,43.39,43.44,43.32,43.43,544307.0,35.1835,35.224,35.1267,35.2159,544307.0
2018-08-27 10:00:00,43.43,43.56,43.42,43.55,513511.0,35.2159,35.3213,35.2078,35.3132,513511.0
2018-08-27 10:30:00,43.54,43.55,43.48,43.55,580324.0,35.3051,35.3132,35.2565,35.3132,580324.0
2018-08-27 11:00:00,43.55,43.58,43.53,43.57,579432.0,35.3132,35.3376,35.297,35.3294,579432.0
2018-08-27 11:30:00,43.57,43.59,43.54,43.58,397234.0,35.3294,35.3457,35.3051,35.3376,397234.0
2018-08-27 12:00:00,43.58,43.62,43.56,43.61,245202.0,35.3376,35.37,35.3213,35.3619,245202.0
2018-08-27 12:30:00,43.61,43.63,43.6,43.63,403550.0,35.3619,35.3781,35.3538,35.3781,403550.0
2018-08-27 13:00:00,43.63,43.65,43.61,43.62,351789.0,35.3781,35.3943,35.3619,35.37,351789.0
2018-08-27 13:30:00,43.62,43.62,43.59,43.61,533126.0,35.37,35.37,35.3457,35.3619,533126.0
2018-08-27 14:00:00,43.61,43.63,43.6,43.63,356506.0,35.3619,35.3781,35.3538,35.3781,356506.0
2018-08-27 14:30:00,43.63,43.64,43.62,43.64,587044.0,35.3781,35.3862,35.37,35.3862,587044.0
2018-08-27 15:00:00,43.63,43.64,43.61,43.64,821014.0,35.3781,35.3862,35.3619,35.3862,821014.0
2018-08-27 15:30:00,43.63,43.64,43.61,43.63,1725809.0,35.3781,35.3862,35.3619,35.3781,1725809.0
2018-08-28 09:30:00,43.74,43.74,43.67,43.73,690440.0,35.4673,35.4673,35.4105,35.4592,690440.0
2018-08-28 10:00:00,43.73,43.74,43.61,43.63,548541.0,35.4592,35.4673,35.3619,35.3781,548541.0
2018-08-28 10:30:00,43.62,43.66,43.61,43.65,480583.0,35.37,35.4024,35.3619,35.3943,480583.0
2018-08-28 11:00:00,43.64,43.65,43.62,43.64,818840.0,35.3862,35.3943,35.37,35.3862,818840.0
2018-08-28 11:30:00,43.64,43.64,43.55,43.56,580085.0,35.3862,35.3862,35.3132,35.3213,580085.0
2018-08-28 12:00:00,43.56,43.6,43.55,43.57,359130.0,35.3213,35.3538,35.3132,35.3294,359130.0
2018-08-28 12:30:00,43.57,43.59,43.56,43.58,494360.0,35.3294,35.3457,35.3213,35.3376,494360.0
2018-08-28 13:00:00,43.58,43.6,43.56,43.58,314495.0,35.3376,35.3538,35.3213,35.3376,314495.0
2018-08-28 13:30:00,43.58,43.62,43.56,43.58,413382.0,35.3376,35.37,35.3213,35.3376,413382.0
2018-08-28 14:00:00,43.59,43.59,43.55,43.55,639009.0,35.3457,35.3457,35.3132,35.3132,639009.0
2018-08-28 14:30:00,43.55,43.56,43.53,43.55,395438.0,35.3132,35.3213,35.297,35.3132,395438.0
2018-08-28 15:00:00,43.55,43.56,43.52,43.54,675620.0,35.3132,35.3213,35.2889,35.3051,675620.0
2018-08-28 15:30:00,43.55,43.57,43.54,43.55,1103254.0,35.3132,35.3294,35.3051,35.3132,1103254.0
2018-08-29 09:30:00,43.57,43.59,43.5,43.58,382757.0,35.3294,35.3457,35.2727,35.3376,382757.0
2018-08-29 10:00:00,43.59,43.65,43.55,43.65,473838.0,35.3457,35.3943,35.3132,35.3943,473838.0
2018-08-29 10:30:00,43.65,43.69,43.64,43.68,1015696.0,35.3943,35.4267,35.3862,35.4186,1015696.0
2018-08-29 11:00:00,43.68,43.72,43.66,43.72,411543.0,35.4186,35.4511,35.4024,35.4511,411543.0
2018-08-29 11:30:00,43.71,43.73,43.7,43.73,322050.0,35.443,35.4592,35.4349,35.4592,322050.0
2018-08-29 12:00:00,43.73,43.78,43.72,43.75,321023.0,35.4592,35.4997,35.4511,35.4754,321023.0
2018-08-29 12:30:00,43.75,43.77,43.74,43.76,396189.0,35.4754,35.4916,35.4673,35.4835,396189.0
2018-08-29 13:00:00,43.76,43.77,43.73,43.74,259701.0,35.4835,35.4916,35.4592,35.4673,259701.0
2018-08-29 13:30:00,43.75,43.75,43.7,43.73,532342.0,35.4754,35.4754,35.4349,35.4592,532342.0
2018-08-29 14:00:00,43.73,43.74,43.7,43.73,613552.0,35.4592,35.4673,35.4349,35.4592,613552.0
2018-08-29 14:30:00,43.72,43.75,43.72,43.74,402357.0,35.4511,35.4754,35.4511,35.4673,402357.0
2018-08-29 15:00:00,43.74,43.78,43.73,43.77,441439.0,35.4673,35.4997,35.4592,35.4916,441439.0
2018-08-29 15:30:00,43.77,43.79,43.76,43.77,814329.0,35.4916,35.5078,35.4835,35.4916,814329.0
2018-08-30 09:30:00,43.45,43.48,43.38,43.45,635474.0,35.2321,35.2565,35.1754,35.2321,635474.0
2018-08-30 10:00:00,43.45,43.5,43.44,43.46,453627.0,35.2321,35.2727,35.224,35.2402,453627.0
2018-08-30 10:30:00,43.46,43.51,43.44,43.48,415517.0,35.2402,35.2808,35.224,35.2565,415517.0
2018-08-30 11:00:00,43.48,43.51,43.38,43.41,380405.0,35.2565,35.2808,35.1754,35.1997,380405.0
2018-08-30 11:30:00,43.41,43.43,43.36,43.39,409325.0,35.1997,35.2159,35.1592,35.1835,409325.0
2018-08-30 12:00:00,43.39,43.43,43.37,43.43,194774.0,35.1835,35.2159,35.1673,35.2159,194774.0
2018-08-30 12:30:00,43.43,43.48,43.42,43.46,340357.0,35.2159,35.2565,35.2078,35.2402,340357.0
2018-08-30 13:00:00,43.46,43.48,43.44,43.45,445047.0,35.2402,35.2565,35.224,35.2321,445047.0
2018-08-30 13:30:00,43.45,43.49,43.43,43.47,493805.0,35.2321,35.2646,35.2159,35.2484,493805.0
2018-08-30 14:00:00,43.47,43.48,43.29,43.33,802751.0,35.2484,35.2565,35.1024,35.1348,802751.0
2018-08-30 14:30:00,43.33,43.38,43.32,43.34,952199.0,35.1348,35.1754,35.1267,35.1429,952199.0
2018-08-30 15:00:00,43.33,43.33,43.27,43.33,951665.0,35.1348,35.1348,35.0862,35.1348,951665.0
2018-08-30 15:30:00,43.32,43.39,43.32,43.39,1284158.0,35.1267,35.1835,35.1267,35.1835,1284158.0
2018-08-31 09:30:00,43.18,43.24,43.16,43.22,266872.0,35.0132,35.0619,34.997,35.0456,266872.0
2018-08-31 10:00:00,43.22,43.32,43.21,43.27,544639.0,35.0456,35.1267,35.0375,35.0862,544639.0
2018-08-31 10:30:00,43.27,43.31,43.2,43.22,652153.0,35.0862,35.1186,35.0294,35.0456,652153.0
2018-08-31 11:00:00,43.2,43.25,43.08,43.08,491902.0,35.0294,35.07,34.9321,34.9321,491902.0
2018-08-31 11:30:00,43.08,43.13,43.0,43.02,429602.0,34.9321,34.9727,34.8672,34.8835,429602.0
2018-08-31 12:00:00,43.01,43.02,42.95,42.96,209276.0,34.8754,34.8835,34.8267,34.8348,209276.0
2018-08-31 12:30:00,42.96,43.0,42.94,42.99,366928.0,34.8348,34.8672,34.8186,34.8591,366928.0
2018-08-31 13:00:00,42.99,43.06,42.97,43.05,2304708.0,34.8591,34.9159,34.8429,34.9078,2304708.0
2018-08-31 13:30:00,43.05,43.08,43.03,43.07,250479.0,34.9078,34.9321,34.8916,34.924,250479.0
2018-08-31 14:00:00,43.06,43.07,43.01,43.03,335744.0,34.9159,34.924,34.8754,34.8916,335744.0
2018-08-31 14:30:00,43.04,43.09,43.03,43.05,331994.0,34.8997,34.9402,34.8916,34.9078,331994.0
2018-08-31 15:00:00,43.05,43.11,43.02,43.02,572815.0,34.9078,34.9564,34.8835,34.8835,572815.0
2018-08-31 15:30:00,43.03,43.12,43.03,43.11,1493239.0,34.8916,34.9646,34.8916,34.9564,1493239.0
2018-09-04 09:30:00,42.59,42.59,42.48,42.53,715842.0,34.5348,34.5348,34.4456,34.4861,715842.0
2018-09-04 10:00:00,42.54,42.62,42.52,42.58,911180.0,34.4942,34.5591,34.478,34.5267,911180.0
2018-09-04 10:30:00,42.59,42.68,42.55,42.65,457438.0,34.5348,34.6078,34.5024,34.5834,457438.0
2018-09-04 11:00:00,42.66,42.67,42.57,42.57,645020.0,34.5916,34.5997,34.5186,34.5186,645020.0
2018-09-04 11:30:00,42.57,42.62,42.54,42.54,411323.0,34.5186,34.5591,34.4942,34.4942,411323.0
2018-09-04 12:00:00,42.54,42.57,42.52,42.56,295893.0,34.4942,34.5186,34.478,34.5105,295893.0
2018-09-04 12:30:00,42.57,42.63,42.56,42.61,498381.0,34.5186,34.5672,34.5105,34.551,498381.0
2018-09-04 13:00:00,42.61,42.65,42.6,42.61,466095.0,34.551,34.5834,34.5429,34.551,466095.0
2018-09-04 13:30:00,42.62,42.64,42.6,42.62,348893.0,34.5591,34.5753,34.5429,34.5591,348893.0
2018-09-04 14:00:00,42.62,42.66,42.61,42.65,923151.0,34.5591,34.5916,34.551,34.5834,923151.0
2018-09-04 14:30:00,42.65,42.65,42.62,42.65,316587.0,34.5834,34.5834,34.5591,34.5834,316587.0
2018-09-04 15:00:00,42.65,42.65,42.62,42.63,520143.0,34.5834,34.5834,34.5591,34.5672,520143.0
2018-09-04 15:30:00,42.64,42.69,42.59,42.69,715719.0,34.5753,34.6159,34.5348,34.6159,715719.0
2018-09-05 09:30:00,42.45,42.49,42.39,42.4,625995.0,34.4213,34.4537,34.3726,34.3807,625995.0
2018-09-05 10:00:00,42.41,42.42,42.28,42.34,601558.0,34.3888,34.3969,34.2834,34.3321,601558.0
2018-09-05 10:30:00,42.33,42.36,42.24,42.34,744731.0,34.324,34.3483,34.251,34.3321,744731.0
2018-09-05 11:00:00,42.34,42.35,42.22,42.22,714222.0,34.3321,34.3402,34.2348,34.2348,714222.0
2018-09-05 11:30:00,42.23,42.3,42.21,42.27,683073.0,34.2429,34.2996,34.2267,34.2753,683073.0
2018-09-05 12:00:00,42.27,42.35,42.27,42.32,575670.0,34.2753,34.3402,34.2753,34.3159,575670.0
2018-09-05 12:30:00,42.33,42.38,42.29,42.3,420252.0,34.324,34.3645,34.2915,34.2996,420252.0
2018-09-05 13:00:00,42.3,42.38,42.29,42.36,1389463.0,34.2996,34.3645,34.2915,34.3483,1389463.0
2018-09-05 13:30:00,42.36,42.38,42.31,42.32,331778.0,34.3483,34.3645,34.3077,34.3159,331778.0
2018-09-05 14:00:00,42.32,42.35,42.29,42.34,574353.0,34.3159,34.3402,34.2915,34.3321,574353.0
2018-09-05 14:30:00,42.34,42.36,42.31,42.33,339187.0,34.3321,34.3483,34.3077,34.324,339187.0
2018-09-05 15:00:00,42.33,42.4,42.32,42.36,691316.0,34.324,34.3807,34.3159,34.3483,691316.0
2018-09-05 15:30:00,42.36,42.38,42.33,42.37,1321696.0,34.3483,34.3645,34.324,34.3564,1321696.0
2018-09-06 09:30:00,42.28,42.38,42.26,42.37,683279.0,34.2834,34.3645,34.2672,34.3564,683279.0
2018-09-06 10:00:00,42.37,42.38,42.21,42.27,949416.0,34.3564,34.3645,34.2267,34.2753,949416.0
2018-09-06 10:30:00,42.27,42.27,42.14,42.16,629120.0,34.2753,34.2753,34.1699,34.1861,629120.0
2018-09-06 11:00:00,42.16,42.18,42.04,42.07,689284.0,34.1861,34.2023,34.0888,34.1131,689284.0
2018-09-06 11:30:00,42.06,42.11,42.03,42.09,472783.0,34.105,34.1456,34.0807,34.1294,472783.0
2018-09-06 12:00:00,42.08,42.12,42.06,42.07,456625.0,34.1213,34.1537,34.105,34.1131,456625.0
2018-09-06 12:30:00,42.08,42.09,42.04,42.05,654288.0,34.1213,34.1294,34.0888,34.0969,654288.0
2018-09-06 13:00:00,42.05,42.08,42.02,42.05,345244.0,34.0969,34.1213,34.0726,34.0969,345244.0
2018-09-06 13:30:00,42.05,42.11,42.04,42.09,496067.0,34.0969,34.1456,34.0888,34.1294,496067.0
2018-09-06 14:00:00,42.09,42.13,42.08,42.1,901184.0,34.1294,34.1618,34.1213,34.1375,901184.0
2018-09-06 14:30:00,42.11,42.17,42.11,42.16,871402.0,34.1456,34.1942,34.1456,34.1861,871402.0
2018-09-06 15:00:00,42.16,42.22,42.16,42.22,2792213.0,34.1861,34.2348,34.1861,34.2348,2792213.0
2018-09-06 15:30:00,42.22,42.23,42.18,42.22,1178172.0,34.2348,34.2429,34.2023,34.2348,1178172.0
2018-09-07 09:30:00,41.85,41.96,41.81,41.95,728471.0,33.9348,34.0239,33.9023,34.0158,728471.0
2018-09-07 10:00:00,41.96,42.01,41.94,41.95,568240.0,34.0239,34.0645,34.0077,34.0158,568240.0
2018-09-07 10:30:00,41.95,42.01,41.92,41.96,463512.0,34.0158,34.0645,33.9915,34.0239,463512.0
2018-09-07 11:00:00,41.96,41.97,41.93,41.96,474219.0,34.0239,34.0321,33.9996,34.0239,474219.0
2018-09-07 11:30:00,41.97,42.0,41.94,41.95,361126.0,34.0321,34.0564,34.0077,34.0158,361126.0
2018-09-07 12:00:00,41.95,41.95,41.79,41.8,544639.0,34.0158,34.0158,33.8861,33.8942,544639.0
2018-09-07 12:30:00,41.79,41.85,41.77,41.84,845184.0,33.8861,33.9348,33.8699,33.9266,845184.0
2018-09-07 13:00:00,41.84,41.84,41.77,41.82,353346.0,33.9266,33.9266,33.8699,33.9104,353346.0
2018-09-07 13:30:00,41.82,41.83,41.79,41.82,319565.0,33.9104,33.9185,33.8861,33.9104,319565.0
2018-09-07 14:00:00,41.81,41.89,41.8,41.89,484432.0,33.9023,33.9672,33.8942,33.9672,484432.0
2018-09-07 14:30:00,41.89,41.91,41.86,41.91,795834.0,33.9672,33.9834,33.9429,33.9834,795834.0
2018-09-07 15:00:00,41.9,41.91,41.86,41.88,392923.0,33.9753,33.9834,33.9429,33.9591,392923.0
2018-09-07 15:30:00,41.89,41.9,41.82,41.89,870783.0,33.9672,33.9753,33.9104,33.9672,870783.0
2018-09-10 09:30:00,42.19,42.23,42.15,42.16,1046005.0,34.2104,34.2429,34.178,34.1861,1046005.0
2018-09-10 10:00:00,42.16,42.17,42.1,42.13,968908.0,34.1861,34.1942,34.1375,34.1618,968908.0
2018-09-10 10:30:00,42.14,42.16,42.1,42.12,550071.0,34.1699,34.1861,34.1375,34.1537,550071.0
2018-09-10 11:00:00,42.12,42.18,42.1,42.15,471891.0,34.1537,34.2023,34.1375,34.178,471891.0
2018-09-10 11:30:00,42.15,42.16,42.1,42.13,365460.0,34.178,34.1861,34.1375,34.1618,365460.0
2018-09-10 12:00:00,42.14,42.14,42.07,42.08,434441.0,34.1699,34.1699,34.1131,34.1213,434441.0
2018-09-10 12:30:00,42.09,42.11,42.08,42.09,404483.0,34.1294,34.1456,34.1213,34.1294,404483.0
2018-09-10 13:00:00,42.09,42.11,42.08,42.09,441860.0,34.1294,34.1456,34.1213,34.1294,441860.0
2018-09-10 13:30:00,42.09,42.11,42.07,42.09,330887.0,34.1294,34.1456,34.1131,34.1294,330887.0
2018-09-10 14:00:00,42.08,42.1,42.08,42.09,361634.0,34.1213,34.1375,34.1213,34.1294,361634.0
2018-09-10 14:30:00,42.09,42.13,42.08,42.12,625116.0,34.1294,34.1618,34.1213,34.1537,625116.0
2018-09-10 15:00:00,42.12,42.13,42.1,42.11,511536.0,34.1537,34.1618,34.1375,34.1456,511536.0
2018-09-10 15:30:00,42.11,42.12,42.07,42.12,729627.0,34.1456,34.1537,34.1131,34.1537,729627.0
2018-09-11 09:30:00,41.96,41.99,41.85,41.97,743764.0,34.0239,34.0483,33.9348,34.0321,743764.0
2018-09-11 10:00:00,41.97,42.04,41.96,42.02,947747.0,34.0321,34.0888,34.0239,34.0726,947747.0
2018-09-11 10:30:00,42.03,42.03,41.92,41.97,696691.0,34.0807,34.0807,33.9915,34.0321,696691.0
2018-09-11 11:00:00,41.97,42.07,41.96,42.05,539126.0,34.0321,34.1131,34.0239,34.0969,539126.0
2018-09-11 11:30:00,42.05,42.15,42.04,42.15,407854.0,34.0969,34.178,34.0888,34.178,407854.0
2018-09-11 12:00:00,42.15,42.17,42.11,42.13,528588.0,34.178,34.1942,34.1456,34.1618,528588.0
2018-09-11 12:30:00,42.13,42.16,42.12,42.15,336282.0,34.1618,34.1861,34.1537,34.178,336282.0
2018-09-11 13:00:00,42.15,42.15,42.12,42.14,671826.0,34.178,34.178,34.1537,34.1699,671826.0
2018-09-11 13:30:00,42.14,42.16,42.13,42.14,400042.0,34.1699,34.1861,34.1618,34.1699,400042.0
2018-09-11 14:00:00,42.14,42.15,42.12,42.15,666974.0,34.1699,34.178,34.1537,34.178,666974.0
2018-09-11 14:30:00,42.15,42.16,42.14,42.14,395491.0,34.178,34.1861,34.1699,34.1699,395491.0
2018-09-11 15:00:00,42.14,42.15,42.12,42.14,551453.0,34.1699,34.178,34.1537,34.1699,551453.0
2018-09-11 15:30:00,42.14,42.18,42.12,42.18,1334913.0,34.1699,34.2023,34.1537,34.2023,1334913.0
2018-09-12 09:30:00,42.21,42.25,42.18,42.23,640762.0,34.2267,34.2591,34.2023,34.2429,640762.0
2018-09-12 10:00:00,42.22,42.3,42.21,42.23,780574.0,34.2348,34.2996,34.2267,34.2429,780574.0
2018-09-12 10:30:00,42.22,42.25,42.17,42.23,558041.0,34.2348,34.2591,34.1942,34.2429,558041.0
2018-09-12 11:00:00,42.23,42.44,42.2,42.41,1082980.0,34.2429,34.4132,34.2186,34.3888,1082980.0
2018-09-12 11:30:00,42.41,42.44,42.27,42.29,571052.0,34.3888,34.4132,34.2753,34.2915,571052.0
2018-09-12 12:00:00,42.29,42.36,42.28,42.35,383334.0,34.2915,34.3483,34.2834,34.3402,383334.0
2018-09-12 12:30:00,42.36,42.39,42.33,42.36,332001.0,34.3483,34.3726,34.324,34.3483,332001.0
2018-09-12 13:00:00,42.37,42.41,42.36,42.39,304719.0,34.3564,34.3888,34.3483,34.3726,304719.0
2018-09-12 13:30:00,42.4,42.41,42.36,42.39,224722.0,34.3807,34.3888,34.3483,34.3726,224722.0
2018-09-12 14:00:00,42.38,42.39,42.35,42.36,529580.0,34.3645,34.3726,34.3402,34.3483,529580.0
2018-09-12 14:30:00,42.36,42.38,42.34,42.36,367606.0,34.3483,34.3645,34.3321,34.3483,367606.0
2018-09-12 15:00:00,42.36,42.38,42.35,42.38,302430.0,34.3483,34.3645,34.3402,34.3645,302430.0
2018-09-12 15:30:00,42.38,42.39,42.35,42.35,855798.0,34.3645,34.3726,34.3402,34.3402,855798.0
2018-09-13 09:30:00,42.75,42.75,42.68,42.71,450970.0,34.6645,34.6645,34.6078,34.6321,450970.0
2018-09-13 10:00:00,42.7,42.76,42.63,42.64,659337.0,34.624,34.6726,34.5672,34.5753,659337.0
2018-09-13 10:30:00,42.64,42.66,42.54,42.55,490188.0,34.5753,34.5916,34.4942,34.5024,490188.0
2018-09-13 11:00:00,42.55,42.62,42.52,42.54,556303.0,34.5024,34.5591,34.478,34.4942,556303.0
2018-09-13 11:30:00,42.55,42.62,42.51,42.62,639459.0,34.5024,34.5591,34.4699,34.5591,639459.0
2018-09-13 12:00:00,42.62,42.64,42.6,42.63,210546.0,34.5591,34.5753,34.5429,34.5672,210546.0
2018-09-13 12:30:00,42.64,42.66,42.63,42.64,161525.0,34.5753,34.5916,34.5672,34.5753,161525.0
2018-09-13 13:00:00,42.64,42.65,42.61,42.64,195109.0,34.5753,34.5834,34.551,34.5753,195109.0
2018-09-13 13:30:00,42.63,42.66,42.62,42.62,301224.0,34.5672,34.5916,34.5591,34.5591,301224.0
2018-09-13 14:00:00,42.62,42.65,42.61,42.64,447605.0,34.5591,34.5834,34.551,34.5753,447605.0
2018-09-13 14:30:00,42.64,42.67,42.62,42.65,341860.0,34.5753,34.5997,34.5591,34.5834,341860.0
2018-09-13 15:00:00,42.65,42.66,42.62,42.63,882857.0,34.5834,34.5916,34.5591,34.5672,882857.0
2018-09-13 15:30:00,42.64,42.66,42.61,42.63,1605207.0,34.5753,34.5916,34.551,34.5672,1605207.0
2018-09-14 09:30:00,42.78,42.82,42.74,42.79,518994.0,34.6889,34.7213,34.6564,34.697,518994.0
2018-09-14 10:00:00,42.79,42.8,42.71,42.72,572269.0,34.697,34.7051,34.6321,34.6402,572269.0
2018-09-14 10:30:00,42.72,42.81,42.71,42.8,798907.0,34.6402,34.7132,34.6321,34.7051,798907.0
2018-09-14 11:00:00,42.79,42.81,42.75,42.8,1004417.0,34.697,34.7132,34.6645,34.7051,1004417.0
2018-09-14 11:30:00,42.8,42.82,42.77,42.79,752971.0,34.7051,34.7213,34.6807,34.697,752971.0
2018-09-14 12:00:00,42.79,42.8,42.59,42.63,813778.0,34.697,34.7051,34.5348,34.5672,813778.0
2018-09-14 12:30:00,42.63,42.65,42.61,42.64,240568.0,34.5672,34.5834,34.551,34.5753,240568.0
2018-09-14 13:00:00,42.63,42.67,42.6,42.66,310410.0,34.5672,34.5997,34.5429,34.5916,310410.0
2018-09-14 13:30:00,42.66,42.69,42.65,42.69,281473.0,34.5916,34.6159,34.5834,34.6159,281473.0
2018-09-14 14:00:00,42.69,42.7,42.66,42.69,536689.0,34.6159,34.624,34.5916,34.6159,536689.0
2018-09-14 14:30:00,42.69,42.72,42.67,42.72,401509.0,34.6159,34.6402,34.5997,34.6402,401509.0
2018-09-14 15:00:00,42.71,42.73,42.7,42.7,666016.0,34.6321,34.6483,34.624,34.624,666016.0
2018-09-14 15:30:00,42.71,42.75,42.69,42.7,931472.0,34.6321,34.6645,34.6159,34.624,931472.0
2018-09-17 09:30:00,42.88,42.91,42.85,42.91,400605.0,34.7699,34.7943,34.7456,34.7943,400605.0
2018-09-17 10:00:00,42.91,42.96,42.9,42.91,799083.0,34.7943,34.8348,34.7862,34.7943,799083.0
2018-09-17 10:30:00,42.91,42.93,42.84,42.85,660762.0,34.7943,34.8105,34.7375,34.7456,660762.0
2018-09-17 11:00:00,42.85,42.91,42.85,42.88,199284.0,34.7456,34.7943,34.7456,34.7699,199284.0
2018-09-17 11:30:00,42.88,42.91,42.87,42.87,250794.0,34.7699,34.7943,34.7618,34.7618,250794.0
2018-09-17 12:00:00,42.87,42.89,42.86,42.88,283990.0,34.7618,34.7781,34.7537,34.7699,283990.0
2018-09-17 12:30:00,42.87,42.88,42.84,42.88,459011.0,34.7618,34.7699,34.7375,34.7699,459011.0
2018-09-17 13:00:00,42.88,42.89,42.84,42.84,468017.0,34.7699,34.7781,34.7375,34.7375,468017.0
2018-09-17 13:30:00,42.84,42.86,42.81,42.86,347378.0,34.7375,34.7537,34.7132,34.7537,347378.0
2018-09-17 14:00:00,42.85,42.87,42.84,42.86,421176.0,34.7456,34.7618,34.7375,34.7537,421176.0
2018-09-17 14:30:00,42.86,42.86,42.8,42.81,386887.0,34.7537,34.7537,34.7051,34.7132,386887.0
2018-09-17 15:00:00,42.82,42.82,42.76,42.78,305188.0,34.7213,34.7213,34.6726,34.6889,305188.0
2018-09-17 15:30:00,42.79,42.79,42.71,42.73,639161.0,34.697,34.697,34.6321,34.6483,639161.0
2018-09-18 09:30:00,43.06,43.16,43.04,43.13,1189358.0,34.9159,34.997,34.8997,34.9727,1189358.0
2018-09-18 10:00:00,43.13,43.15,43.07,43.12,775525.0,34.9727,34.9889,34.924,34.9646,775525.0
2018-09-18 10:30:00,43.12,43.17,43.07,43.16,611365.0,34.9646,35.0051,34.924,34.997,611365.0
2018-09-18 11:00:00,43.16,43.18,43.12,43.15,586693.0,34.997,35.0132,34.9646,34.9889,586693.0
2018-09-18 11:30:00,43.15,43.22,43.14,43.22,399028.0,34.9889,35.0456,34.9808,35.0456,399028.0
2018-09-18 12:00:00,43.22,43.25,43.16,43.17,543045.0,35.0456,35.07,34.997,35.0051,543045.0
2018-09-18 12:30:00,43.16,43.2,43.14,43.16,281793.0,34.997,35.0294,34.9808,34.997,281793.0
2018-09-18 13:00:00,43.16,43.19,43.15,43.15,958084.0,34.997,35.0213,34.9889,34.9889,958084.0
2018-09-18 13:30:00,43.15,43.18,43.12,43.18,299466.0,34.9889,35.0132,34.9646,35.0132,299466.0
2018-09-18 14:00:00,43.18,43.23,43.17,43.22,518805.0,35.0132,35.0537,35.0051,35.0456,518805.0
2018-09-18 14:30:00,43.22,43.25,43.21,43.22,670338.0,35.0456,35.07,35.0375,35.0456,670338.0
2018-09-18 15:00:00,43.22,43.22,43.2,43.21,500364.0,35.0456,35.0456,35.0294,35.0375,500364.0
2018-09-18 15:30:00,43.22,43.22,43.19,43.2,1029080.0,35.0456,35.0456,35.0213,35.0294,1029080.0
2018-09-19 09:30:00,43.24,43.28,43.23,43.27,903003.0,35.0619,35.0943,35.0537,35.0862,903003.0
2018-09-19 10:00:00,43.27,43.31,43.23,43.25,882191.0,35.0862,35.1186,35.0537,35.07,882191.0
2018-09-19 10:30:00,43.26,43.33,43.25,43.3,387479.0,35.0781,35.1348,35.07,35.1105,387479.0
2018-09-19 11:00:00,43.3,43.37,43.3,43.32,311744.0,35.1105,35.1673,35.1105,35.1267,311744.0
2018-09-19 11:30:00,43.33,43.37,43.31,43.37,506278.0,35.1348,35.1673,35.1186,35.1673,506278.0
2018-09-19 12:00:00,43.36,43.39,43.35,43.37,185082.0,35.1592,35.1835,35.1511,35.1673,185082.0
2018-09-19 12:30:00,43.37,43.38,43.35,43.38,280782.0,35.1673,35.1754,35.1511,35.1754,280782.0
2018-09-19 13:00:00,43.38,43.39,43.3,43.31,310609.0,35.1754,35.1835,35.1105,35.1186,310609.0
2018-09-19 13:30:00,43.3,43.35,43.3,43.33,252454.0,35.1105,35.1511,35.1105,35.1348,252454.0
2018-09-19 14:00:00,43.33,43.35,43.32,43.34,312099.0,35.1348,35.1511,35.1267,35.1429,312099.0
2018-09-19 14:30:00,43.34,43.36,43.34,43.36,317571.0,35.1429,35.1592,35.1429,35.1592,317571.0
2018-09-19 15:00:00,43.35,43.36,43.34,43.36,339440.0,35.1511,35.1592,35.1429,35.1592,339440.0
2018-09-19 15:30:00,43.36,43.37,43.33,43.34,459696.0,35.1592,35.1673,35.1348,35.1429,459696.0
2018-09-20 09:30:00,43.74,43.77,43.63,43.67,626931.0,35.4673,35.4916,35.3781,35.4105,626931.0
2018-09-20 10:00:00,43.66,43.73,43.64,43.64,634627.0,35.4024,35.4592,35.3862,35.3862,634627.0
2018-09-20 10:30:00,43.64,43.7,43.64,43.65,480936.0,35.3862,35.4349,35.3862,35.3943,480936.0
2018-09-20 11:00:00,43.65,43.7,43.64,43.66,486078.0,35.3943,35.4349,35.3862,35.4024,486078.0
2018-09-20 11:30:00,43.66,43.7,43.65,43.69,306723.0,35.4024,35.4349,35.3943,35.4267,306723.0
2018-09-20 12:00:00,43.69,43.73,43.67,43.71,222802.0,35.4267,35.4592,35.4105,35.443,222802.0
2018-09-20 12:30:00,43.72,43.75,43.71,43.74,258574.0,35.4511,35.4754,35.443,35.4673,258574.0
2018-09-20 13:00:00,43.74,43.79,43.74,43.77,531789.0,35.4673,35.5078,35.4673,35.4916,531789.0
2018-09-20 13:30:00,43.77,43.78,43.75,43.77,260451.0,35.4916,35.4997,35.4754,35.4916,260451.0
2018-09-20 14:00:00,43.78,43.8,43.76,43.8,431960.0,35.4997,35.5159,35.4835,35.5159,431960.0
2018-09-20 14:30:00,43.8,43.82,43.79,43.81,364592.0,35.5159,35.5322,35.5078,35.524,364592.0
2018-09-20 15:00:00,43.81,43.85,43.8,43.84,447663.0,35.524,35.5565,35.5159,35.5484,447663.0
2018-09-20 15:30:00,43.85,43.86,43.8,43.82,694784.0,35.5565,35.5646,35.5159,35.5322,694784.0
2018-09-21 09:30:00,43.79,43.82,43.75,43.8,490377.0,35.5078,35.5322,35.4754,35.5159,490377.0
2018-09-21 10:00:00,43.79,43.84,43.78,43.81,591128.0,35.5078,35.5484,35.4997,35.524,591128.0
2018-09-21 10:30:00,43.81,43.85,43.8,43.83,404139.0,35.524,35.5565,35.5159,35.5403,404139.0
2018-09-21 11:00:00,43.83,43.85,43.81,43.84,298138.0,35.5403,35.5565,35.524,35.5484,298138.0
2018-09-21 11:30:00,43.83,43.88,43.82,43.87,394230.0,35.5403,35.5808,35.5322,35.5727,394230.0
2018-09-21 12:00:00,43.86,43.89,43.84,43.85,382185.0,35.5646,35.5889,35.5484,35.5565,382185.0
2018-09-21 12:30:00,43.85,43.86,43.82,43.84,850739.0,35.5565,35.5646,35.5322,35.5484,850739.0
2018-09-21 13:00:00,43.85,43.85,43.83,43.83,231483.0,35.5565,35.5565,35.5403,35.5403,231483.0
2018-09-21 13:30:00,43.84,43.84,43.81,43.84,276360.0,35.5484,35.5484,35.524,35.5484,276360.0
2018-09-21 14:00:00,43.84,43.85,43.81,43.84,347925.0,35.5484,35.5565,35.524,35.5484,347925.0
2018-09-21 14:30:00,43.84,43.84,43.81,43.82,361236.0,35.5484,35.5484,35.524,35.5322,361236.0
2018-09-21 15:00:00,43.82,43.84,43.81,43.83,298699.0,35.5322,35.5484,35.524,35.5403,298699.0
2018-09-21 15:30:00,43.83,43.83,43.8,43.81,1046476.0,35.5403,35.5403,35.5159,35.524,1046476.0
2018-09-24 09:30:00,43.8,43.83,43.76,43.78,1033623.0,35.5159,35.5403,35.4835,35.4997,1033623.0
2018-09-24 10:00:00,43.78,43.79,43.69,43.71,741069.0,35.4997,35.5078,35.4267,35.443,741069.0
2018-09-24 10:30:00,43.7,43.74,43.67,43.73,1103234.0,35.4349,35.4673,35.4105,35.4592,1103234.0
2018-09-24 11:00:00,43.73,43.73,43.66,43.7,491831.0,35.4592,35.4592,35.4024,35.4349,491831.0
2018-09-24 11:30:00,43.7,43.71,43.65,43.66,481964.0,35.4349,35.443,35.3943,35.4024,481964.0
2018-09-24 12:00:00,43.66,43.68,43.65,43.67,384309.0,35.4024,35.4186,35.3943,35.4105,384309.0
2018-09-24 12:30:00,43.67,43.68,43.65,43.65,322177.0,35.4105,35.4186,35.3943,35.3943,322177.0
2018-09-24 13:00:00,43.66,43.66,43.62,43.64,324049.0,35.4024,35.4024,35.37,35.3862,324049.0
2018-09-24 13:30:00,43.64,43.68,43.63,43.66,328783.0,35.3862,35.4186,35.3781,35.4024,328783.0
2018-09-24 14:00:00,43.66,43.68,43.64,43.64,417622.0,35.4024,35.4186,35.3862,35.3862,417622.0
2018-09-24 14:30:00,43.64,43.67,43.64,43.66,438660.0,35.3862,35.4105,35.3862,35.4024,438660.0
2018-09-24 15:00:00,43.66,43.68,43.65,43.66,380178.0,35.4024,35.4186,35.3943,35.4024,380178.0
2018-09-24 15:30:00,43.66,43.67,43.63,43.63,884869.0,35.4024,35.4105,35.3781,35.3781,884869.0
2018-09-25 09:30:00,43.96,43.98,43.93,43.95,726099.0,35.6457,35.6619,35.6214,35.6376,726099.0
2018-09-25 10:00:00,43.95,43.99,43.92,43.93,593086.0,35.6376,35.67,35.6132,35.6214,593086.0
2018-09-25 10:30:00,43.93,43.96,43.9,43.91,950862.0,35.6214,35.6457,35.597,35.6051,950862.0
2018-09-25 11:00:00,43.9,43.94,43.88,43.94,412865.0,35.597,35.6295,35.5808,35.6295,412865.0
2018-09-25 11:30:00,43.94,43.95,43.91,43.92,349311.0,35.6295,35.6376,35.6051,35.6132,349311.0
2018-09-25 12:00:00,43.92,43.93,43.91,43.92,243289.0,35.6132,35.6214,35.6051,35.6132,243289.0
2018-09-25 12:30:00,43.92,43.93,43.88,43.9,297295.0,35.6132,35.6214,35.5808,35.597,297295.0
2018-09-25 13:00:00,43.9,43.9,43.87,43.88,327201.0,35.597,35.597,35.5727,35.5808,327201.0
2018-09-25 13:30:00,43.88,43.88,43.82,43.84,424253.0,35.5808,35.5808,35.5322,35.5484,424253.0
2018-09-25 14:00:00,43.83,43.87,43.82,43.85,415974.0,35.5403,35.5727,35.5322,35.5565,415974.0
2018-09-25 14:30:00,43.86,43.87,43.84,43.85,363146.0,35.5646,35.5727,35.5484,35.5565,363146.0
2018-09-25 15:00:00,43.86,43.86,43.84,43.86,701876.0,35.5646,35.5646,35.5484,35.5646,701876.0
2018-09-25 15:30:00,43.86,43.87,43.83,43.85,1024378.0,35.5646,35.5727,35.5403,35.5565,1024378.0
2018-09-26 09:30:00,43.66,43.78,43.63,43.73,563695.0,35.5307,35.6284,35.5063,35.5877,563695.0
2018-09-26 10:00:00,43.73,43.76,43.69,43.75,850951.0,35.5877,35.6121,35.5552,35.604,850951.0
2018-09-26 10:30:00,43.75,43.82,43.74,43.8,304762.0,35.604,35.661,35.5958,35.6447,304762.0
2018-09-26 11:00:00,43.81,43.84,43.79,43.84,357321.0,35.6528,35.6772,35.6365,35.6772,357321.0
2018-09-26 11:30:00,43.84,43.86,43.82,43.83,301601.0,35.6772,35.6935,35.661,35.6691,301601.0
2018-09-26 12:00:00,43.82,43.83,43.79,43.8,176760.0,35.661,35.6691,35.6365,35.6447,176760.0
2018-09-26 12:30:00,43.81,43.84,43.8,43.84,158683.0,35.6528,35.6772,35.6447,35.6772,158683.0
2018-09-26 13:00:00,43.84,43.86,43.83,43.83,209847.0,35.6772,35.6935,35.6691,35.6691,209847.0
2018-09-26 13:30:00,43.83,43.84,43.81,43.82,343224.0,35.6691,35.6772,35.6528,35.661,343224.0
2018-09-26 14:00:00,43.84,43.98,43.82,43.86,796990.0,35.6772,35.7912,35.661,35.6935,796990.0
2018-09-26 14:30:00,43.85,43.89,43.74,43.83,868932.0,35.6854,35.7179,35.5958,35.6691,868932.0
2018-09-26 15:00:00,43.83,43.87,43.79,43.82,633949.0,35.6691,35.7016,35.6365,35.661,633949.0
2018-09-26 15:30:00,43.82,43.83,43.68,43.69,1167546.0,35.661,35.6691,35.547,35.5552,1167546.0
2018-09-27 09:30:00,43.6,43.64,43.53,43.62,563482.0,35.4819,35.5145,35.4249,35.4982,563482.0
2018-09-27 10:00:00,43.62,43.73,43.62,43.73,396580.0,35.4982,35.5877,35.4982,35.5877,396580.0
2018-09-27 10:30:00,43.73,43.77,43.7,43.72,387978.0,35.5877,35.6203,35.5633,35.5796,387978.0
2018-09-27 11:00:00,43.72,43.74,43.68,43.71,810037.0,35.5796,35.5958,35.547,35.5714,810037.0
2018-09-27 11:30:00,43.71,43.73,43.68,43.73,287001.0,35.5714,35.5877,35.547,35.5877,287001.0
2018-09-27 12:00:00,43.73,43.77,43.73,43.76,440054.0,35.5877,35.6203,35.5877,35.6121,440054.0
2018-09-27 12:30:00,43.76,43.79,43.74,43.76,288631.0,35.6121,35.6365,35.5958,35.6121,288631.0
2018-09-27 13:00:00,43.76,43.76,43.69,43.71,397431.0,35.6121,35.6121,35.5552,35.5714,397431.0
2018-09-27 13:30:00,43.71,43.73,43.68,43.71,252797.0,35.5714,35.5877,35.547,35.5714,252797.0
2018-09-27 14:00:00,43.72,43.72,43.66,43.68,334961.0,35.5796,35.5796,35.5307,35.547,334961.0
2018-09-27 14:30:00,43.67,43.68,43.65,43.65,358349.0,35.5389,35.547,35.5226,35.5226,358349.0
2018-09-27 15:00:00,43.66,43.68,43.59,43.59,834837.0,35.5307,35.547,35.4738,35.4738,834837.0
2018-09-27 15:30:00,43.59,43.6,43.55,43.58,1052084.0,35.4738,35.4819,35.4412,35.4656,1052084.0
2018-09-28 09:30:00,43.25,43.31,43.23,43.3,902382.0,35.1971,35.2459,35.1808,35.2378,902382.0
2018-09-28 10:00:00,43.3,43.33,43.25,43.3,674828.0,35.2378,35.2622,35.1971,35.2378,674828.0
2018-09-28 10:30:00,43.31,43.44,43.29,43.41,524350.0,35.2459,35.3517,35.2296,35.3273,524350.0
2018-09-28 11:00:00,43.41,43.45,43.39,43.41,675385.0,35.3273,35.3598,35.311,35.3273,675385.0
2018-09-28 11:30:00,43.41,43.43,43.33,43.34,1202998.0,35.3273,35.3436,35.2622,35.2703,1202998.0
2018-09-28 12:00:00,43.34,43.37,43.33,43.33,299937.0,35.2703,35.2947,35.2622,35.2622,299937.0
2018-09-28 12:30:00,43.34,43.34,43.27,43.3,348090.0,35.2703,35.2703,35.2134,35.2378,348090.0
2018-09-28 13:00:00,43.3,43.33,43.28,43.33,176498.0,35.2378,35.2622,35.2215,35.2622,176498.0
2018-09-28 13:30:00,43.33,43.33,43.3,43.3,359690.0,35.2622,35.2622,35.2378,35.2378,359690.0
2018-09-28 14:00:00,43.3,43.31,43.26,43.27,549746.0,35.2378,35.2459,35.2052,35.2134,549746.0
2018-09-28 14:30:00,43.27,43.28,43.24,43.24,373476.0,35.2134,35.2215,35.1889,35.1889,373476.0
2018-09-28 15:00:00,43.23,43.27,43.23,43.24,467429.0,35.1808,35.2134,35.1808,35.1889,467429.0
2018-09-28 15:30:00,43.24,43.28,43.2,43.28,1628754.0,35.1889,35.2215,35.1564,35.2215,1628754.0
2018-10-01 09:30:00,43.45,43.5,43.4,43.46,550933.0,35.3598,35.4005,35.3192,35.368,550933.0
2018-10-01 10:00:00,43.47,43.52,43.45,43.5,563951.0,35.3761,35.4168,35.3598,35.4005,563951.0
2018-10-01 10:30:00,43.5,43.5,43.37,43.44,841248.0,35.4005,35.4005,35.2947,35.3517,841248.0
2018-10-01 11:00:00,43.44,43.47,43.41,43.44,738810.0,35.3517,35.3761,35.3273,35.3517,738810.0
2018-10-01 11:30:00,43.44,43.46,43.41,43.43,593878.0,35.3517,35.368,35.3273,35.3436,593878.0
2018-10-01 12:00:00,43.42,43.44,43.38,43.39,573985.0,35.3354,35.3517,35.3029,35.311,573985.0
2018-10-01 12:30:00,43.39,43.4,43.35,43.35,387732.0,35.311,35.3192,35.2785,35.2785,387732.0
2018-10-01 13:00:00,43.36,43.4,43.35,43.4,314122.0,35.2866,35.3192,35.2785,35.3192,314122.0
2018-10-01 13:30:00,43.4,43.43,43.39,43.41,418297.0,35.3192,35.3436,35.311,35.3273,418297.0
2018-10-01 14:00:00,43.41,43.41,43.37,43.4,1118218.0,35.3273,35.3273,35.2947,35.3192,1118218.0
2018-10-01 14:30:00,43.39,43.41,43.37,43.41,421916.0,35.311,35.3273,35.2947,35.3273,421916.0
2018-10-01 15:00:00,43.41,43.42,43.36,43.37,711993.0,35.3273,35.3354,35.2866,35.2947,711993.0
2018-10-01 15:30:00,43.37,43.4,43.33,43.37,1194867.0,35.2947,35.3192,35.2622,35.2947,1194867.0
2018-10-02 09:30:00,43.03,43.06,42.98,43.01,1087059.0,35.018,35.0425,34.9774,35.0018,1087059.0
2018-10-02 10:00:00,43.02,43.08,42.99,43.03,912137.0,35.0099,35.0587,34.9855,35.018,912137.0
2018-10-02 10:30:00,43.04,43.08,42.96,43.08,593790.0,35.0262,35.0587,34.9611,35.0587,593790.0
2018-10-02 11:00:00,43.08,43.13,43.06,43.12,577742.0,35.0587,35.0994,35.0425,35.0913,577742.0
2018-10-02 11:30:00,43.12,43.13,43.07,43.13,344651.0,35.0913,35.0994,35.0506,35.0994,344651.0
2018-10-02 12:00:00,43.13,43.16,43.1,43.12,224989.0,35.0994,35.1238,35.075,35.0913,224989.0
2018-10-02 12:30:00,43.12,43.15,43.08,43.09,280327.0,35.0913,35.1157,35.0587,35.0669,280327.0
2018-10-02 13:00:00,43.09,43.12,43.07,43.09,289019.0,35.0669,35.0913,35.0506,35.0669,289019.0
2018-10-02 13:30:00,43.09,43.12,43.08,43.1,310559.0,35.0669,35.0913,35.0587,35.075,310559.0
2018-10-02 14:00:00,43.09,43.12,43.09,43.12,423262.0,35.0669,35.0913,35.0669,35.0913,423262.0
2018-10-02 14:30:00,43.12,43.12,43.05,43.06,602443.0,35.0913,35.0913,35.0343,35.0425,602443.0
2018-10-02 15:00:00,43.07,43.07,43.02,43.05,691591.0,35.0506,35.0506,35.0099,35.0343,691591.0
2018-10-02 15:30:00,43.06,43.11,43.05,43.09,828433.0,35.0425,35.0831,35.0343,35.0669,828433.0
2018-10-03 09:30:00,43.19,43.19,43.09,43.11,602348.0,35.1483,35.1483,35.0669,35.0831,602348.0
2018-10-03 10:00:00,43.11,43.2,43.09,43.18,791780.0,35.0831,35.1564,35.0669,35.1401,791780.0
2018-10-03 10:30:00,43.17,43.17,43.06,43.13,492674.0,35.132,35.132,35.0425,35.0994,492674.0
2018-10-03 11:00:00,43.14,43.14,43.1,43.11,531546.0,35.1076,35.1076,35.075,35.0831,531546.0
2018-10-03 11:30:00,43.12,43.13,43.06,43.11,555112.0,35.0913,35.0994,35.0425,35.0831,555112.0
2018-10-03 12:00:00,43.11,43.13,43.09,43.13,274014.0,35.0831,35.0994,35.0669,35.0994,274014.0
2018-10-03 12:30:00,43.13,43.13,43.09,43.1,473702.0,35.0994,35.0994,35.0669,35.075,473702.0
2018-10-03 13:00:00,43.1,43.14,43.1,43.14,395718.0,35.075,35.1076,35.075,35.1076,395718.0
2018-10-03 13:30:00,43.14,43.18,43.13,43.15,415861.0,35.1076,35.1401,35.0994,35.1157,415861.0
2018-10-03 14:00:00,43.16,43.16,43.12,43.12,454227.0,35.1238,35.1238,35.0913,35.0913,454227.0
2018-10-03 14:30:00,43.12,43.13,43.01,43.04,480792.0,35.0913,35.0994,35.0018,35.0262,480792.0
2018-10-03 15:00:00,43.04,43.05,42.98,42.99,465791.0,35.0262,35.0343,34.9774,34.9855,465791.0
2018-10-03 15:30:00,42.98,43.04,42.97,43.03,888291.0,34.9774,35.0262,34.9692,35.018,888291.0
2018-10-04 09:30:00,42.72,42.76,42.64,42.65,709402.0,34.7658,34.7983,34.7007,34.7088,709402.0
2018-10-04 10:00:00,42.64,42.66,42.55,42.56,919165.0,34.7007,34.7169,34.6274,34.6356,919165.0
2018-10-04 10:30:00,42.57,42.59,42.52,42.56,510286.0,34.6437,34.66,34.603,34.6356,510286.0
2018-10-04 11:00:00,42.55,42.61,42.51,42.51,473823.0,34.6274,34.6762,34.5949,34.5949,473823.0
2018-10-04 11:30:00,42.51,42.53,42.44,42.45,526788.0,34.5949,34.6111,34.5379,34.546,526788.0
2018-10-04 12:00:00,42.45,42.45,42.32,42.38,724268.0,34.546,34.546,34.4402,34.4891,724268.0
2018-10-04 12:30:00,42.37,42.43,42.36,42.38,675590.0,34.4809,34.5298,34.4728,34.4891,675590.0
2018-10-04 13:00:00,42.38,42.38,42.3,42.36,744291.0,34.4891,34.4891,34.424,34.4728,744291.0
2018-10-04 13:30:00,42.36,42.39,42.31,42.37,530858.0,34.4728,34.4972,34.4321,34.4809,530858.0
2018-10-04 14:00:00,42.37,42.38,42.32,42.36,788268.0,34.4809,34.4891,34.4402,34.4728,788268.0
2018-10-04 14:30:00,42.35,42.48,42.34,42.48,508711.0,34.4647,34.5705,34.4565,34.5705,508711.0
2018-10-04 15:00:00,42.47,42.5,42.43,42.43,390191.0,34.5623,34.5867,34.5298,34.5298,390191.0
2018-10-04 15:30:00,42.43,42.5,42.41,42.48,1267656.0,34.5298,34.5867,34.5135,34.5705,1267656.0
2018-10-05 09:30:00,42.39,42.44,42.34,42.35,457875.0,34.4972,34.5379,34.4565,34.4647,457875.0
2018-10-05 10:00:00,42.34,42.4,42.31,42.39,746207.0,34.4565,34.5053,34.4321,34.4972,746207.0
2018-10-05 10:30:00,42.39,42.39,42.28,42.32,1233129.0,34.4972,34.4972,34.4077,34.4402,1233129.0
2018-10-05 11:00:00,42.31,42.32,42.22,42.22,537695.0,34.4321,34.4402,34.3589,34.3589,537695.0
2018-10-05 11:30:00,42.22,42.24,42.11,42.13,545435.0,34.3589,34.3751,34.2693,34.2856,545435.0
2018-10-05 12:00:00,42.12,42.17,42.1,42.16,461280.0,34.2775,34.3182,34.2612,34.31,461280.0
2018-10-05 12:30:00,42.16,42.16,42.09,42.13,494821.0,34.31,34.31,34.2531,34.2856,494821.0
2018-10-05 13:00:00,42.13,42.16,42.08,42.1,468083.0,34.2856,34.31,34.2449,34.2612,468083.0
2018-10-05 13:30:00,42.11,42.18,42.08,42.16,370104.0,34.2693,34.3263,34.2449,34.31,370104.0
2018-10-05 14:00:00,42.16,42.2,42.12,42.18,463268.0,34.31,34.3426,34.2775,34.3263,463268.0
2018-10-05 14:30:00,42.19,42.23,42.17,42.23,363838.0,34.3344,34.367,34.3182,34.367,363838.0
2018-10-05 15:00:00,42.23,42.27,42.21,42.23,432954.0,34.367,34.3996,34.3507,34.367,432954.0
2018-10-05 15:30:00,42.23,42.28,42.19,42.26,1365170.0,34.367,34.4077,34.3344,34.3914,1365170.0
2018-10-08 09:30:00,41.78,41.9,41.74,41.89,905838.0,34.0008,34.0984,33.9682,34.0903,905838.0
2018-10-08 10:00:00,41.89,41.95,41.88,41.91,1424862.0,34.0903,34.1391,34.0822,34.1066,1424862.0
2018-10-08 10:30:00,41.91,41.92,41.8,41.83,876013.0,34.1066,34.1147,34.0171,34.0415,876013.0
2018-10-08 11:00:00,41.84,41.85,41.78,41.79,850459.0,34.0496,34.0578,34.0008,34.0089,850459.0
2018-10-08 11:30:00,41.79,41.8,41.68,41.75,1133130.0,34.0089,34.0171,33.9194,33.9764,1133130.0
2018-10-08 12:00:00,41.75,41.81,41.71,41.81,705162.0,33.9764,34.0252,33.9438,34.0252,705162.0
2018-10-08 12:30:00,41.8,41.82,41.74,41.74,287677.0,34.0171,34.0333,33.9682,33.9682,287677.0
2018-10-08 13:00:00,41.75,41.82,41.74,41.78,428390.0,33.9764,34.0333,33.9682,34.0008,428390.0
2018-10-08 13:30:00,41.77,41.87,41.77,41.86,920667.0,33.9927,34.074,33.9927,34.0659,920667.0
2018-10-08 14:00:00,41.85,41.96,41.84,41.96,626940.0,34.0578,34.1473,34.0496,34.1473,626940.0
2018-10-08 14:30:00,41.96,42.02,41.95,41.98,564823.0,34.1473,34.1961,34.1391,34.1635,564823.0
2018-10-08 15:00:00,41.98,42.03,41.97,42.0,310841.0,34.1635,34.2042,34.1554,34.1798,310841.0
2018-10-08 15:30:00,42.0,42.04,41.99,42.04,1199667.0,34.1798,34.2124,34.1717,34.2124,1199667.0
2018-10-09 09:30:00,41.6,41.68,41.53,41.67,903336.0,33.8543,33.9194,33.7973,33.9113,903336.0
2018-10-09 10:00:00,41.67,41.83,41.65,41.81,1157413.0,33.9113,34.0415,33.895,34.0252,1157413.0
2018-10-09 10:30:00,41.82,41.9,41.79,41.79,1275488.0,34.0333,34.0984,34.0089,34.0089,1275488.0
2018-10-09 11:00:00,41.79,41.87,41.72,41.84,1013257.0,34.0089,34.074,33.952,34.0496,1013257.0
2018-10-09 11:30:00,41.85,41.93,41.83,41.91,686028.0,34.0578,34.1229,34.0415,34.1066,686028.0
2018-10-09 12:00:00,41.91,41.96,41.88,41.89,557894.0,34.1066,34.1473,34.0822,34.0903,557894.0
2018-10-09 12:30:00,41.89,41.93,41.81,41.84,476644.0,34.0903,34.1229,34.0252,34.0496,476644.0
2018-10-09 13:00:00,41.83,41.9,41.79,41.89,377008.0,34.0415,34.0984,34.0089,34.0903,377008.0
2018-10-09 13:30:00,41.9,41.9,41.84,41.88,386484.0,34.0984,34.0984,34.0496,34.0822,386484.0
2018-10-09 14:00:00,41.88,41.92,41.85,41.91,527230.0,34.0822,34.1147,34.0578,34.1066,527230.0
2018-10-09 14:30:00,41.92,41.96,41.89,41.94,910569.0,34.1147,34.1473,34.0903,34.131,910569.0
2018-10-09 15:00:00,41.94,41.95,41.88,41.9,514429.0,34.131,34.1391,34.0822,34.0984,514429.0
2018-10-09 15:30:00,41.9,41.96,41.89,41.91,1673959.0,34.0984,34.1473,34.0903,34.1066,1673959.0
2018-10-10 09:30:00,41.74,41.88,41.49,41.51,1291883.0,33.9682,34.0822,33.7648,33.7811,1291883.0
2018-10-10 10:00:00,41.51,41.55,41.44,41.51,1471510.0,33.7811,33.8136,33.7241,33.7811,1471510.0
2018-10-10 10:30:00,41.5,41.54,41.36,41.41,1135041.0,33.7729,33.8055,33.659,33.6997,1135041.0
2018-10-10 11:00:00,41.41,41.41,41.27,41.33,973036.0,33.6997,33.6997,33.5857,33.6346,973036.0
2018-10-10 11:30:00,41.33,41.38,41.24,41.33,1385656.0,33.6346,33.6753,33.5613,33.6346,1385656.0
2018-10-10 12:00:00,41.33,41.37,41.27,41.33,896324.0,33.6346,33.6671,33.5857,33.6346,896324.0
2018-10-10 12:30:00,41.33,41.36,41.29,41.32,803813.0,33.6346,33.659,33.602,33.6264,803813.0
2018-10-10 13:00:00,41.32,41.4,41.25,41.35,674730.0,33.6264,33.6915,33.5695,33.6509,674730.0
2018-10-10 13:30:00,41.34,41.37,41.26,41.27,742002.0,33.6427,33.6671,33.5776,33.5857,742002.0
2018-10-10 14:00:00,41.28,41.29,41.15,41.21,1581469.0,33.5939,33.602,33.4881,33.5369,1581469.0
2018-10-10 14:30:00,41.21,41.23,41.09,41.16,772949.0,33.5369,33.5532,33.4393,33.4962,772949.0
2018-10-10 15:00:00,41.16,41.16,41.01,41.09,1383754.0,33.4962,33.4962,33.3742,33.4393,1383754.0
2018-10-10 15:30:00,41.09,41.1,40.87,40.94,2337493.0,33.4393,33.4474,33.2602,33.3172,2337493.0
2018-10-11 09:30:00,40.79,40.96,40.65,40.94,1496255.0,33.1951,33.3335,33.0812,33.3172,1496255.0
2018-10-11 10:00:00,40.93,40.94,40.69,40.76,2284029.0,33.3091,33.3172,33.1137,33.1707,2284029.0
2018-10-11 10:30:00,40.76,40.8,40.54,40.55,2356015.0,33.1707,33.2033,32.9917,32.9998,2356015.0
2018-10-11 11:00:00,40.56,40.57,40.37,40.47,2277173.0,33.0079,33.0161,32.8533,32.9347,2277173.0
2018-10-11 11:30:00,40.47,40.61,40.4,40.57,2844290.0,32.9347,33.0486,32.8777,33.0161,2844290.0
2018-10-11 12:00:00,40.57,40.76,40.55,40.7,2038592.0,33.0161,33.1707,32.9998,33.1219,2038592.0
2018-10-11 12:30:00,40.69,40.72,40.62,40.66,3044922.0,33.1137,33.1382,33.0568,33.0893,3044922.0
2018-10-11 13:00:00,40.66,40.71,40.59,40.66,1717725.0,33.0893,33.13,33.0324,33.0893,1717725.0
2018-10-11 13:30:00,40.66,40.69,40.56,40.65,1392950.0,33.0893,33.1137,33.0079,33.0812,1392950.0
2018-10-11 14:00:00,40.65,40.67,40.51,40.53,2619801.0,33.0812,33.0975,32.9673,32.9835,2619801.0
2018-10-11 14:30:00,40.52,40.52,40.12,40.33,2901109.0,32.9754,32.9754,32.6499,32.8208,2901109.0
2018-10-11 15:00:00,40.33,40.6,40.27,40.54,3452638.0,32.8208,33.0405,32.7719,32.9917,3452638.0
2018-10-11 15:30:00,40.54,40.6,40.36,40.39,4443260.0,32.9917,33.0405,32.8452,32.8696,4443260.0
2018-10-12 09:30:00,40.74,40.85,40.57,40.62,2608584.0,33.1544,33.2439,33.0161,33.0568,2608584.0
2018-10-12 10:00:00,40.61,40.65,40.45,40.46,1697725.0,33.0486,33.0812,32.9184,32.9266,1697725.0
2018-10-12 10:30:00,40.46,40.54,40.42,40.5,1267227.0,32.9266,32.9917,32.894,32.9591,1267227.0
2018-10-12 11:00:00,40.51,40.53,40.41,40.43,1302902.0,32.9673,32.9835,32.8859,32.9022,1302902.0
2018-10-12 11:30:00,40.43,40.48,40.31,40.37,1887492.0,32.9022,32.9428,32.8045,32.8533,1887492.0
2018-10-12 12:00:00,40.37,40.38,40.26,40.28,2442466.0,32.8533,32.8615,32.7638,32.7801,2442466.0
2018-10-12 12:30:00,40.28,40.32,40.15,40.29,3183896.0,32.7801,32.8126,32.6743,32.7882,3183896.0
2018-10-12 13:00:00,40.3,40.39,40.23,40.29,2155678.0,32.7964,32.8696,32.7394,32.7882,2155678.0
2018-10-12 13:30:00,40.29,40.37,40.2,40.32,2512137.0,32.7882,32.8533,32.715,32.8126,2512137.0
2018-10-12 14:00:00,40.32,40.37,40.22,40.36,2777638.0,32.8126,32.8533,32.7313,32.8452,2777638.0
2018-10-12 14:30:00,40.37,40.44,40.28,40.41,2473440.0,32.8533,32.9103,32.7801,32.8859,2473440.0
2018-10-12 15:00:00,40.42,40.56,40.37,40.55,2842077.0,32.894,33.0079,32.8533,32.9998,2842077.0
2018-10-12 15:30:00,40.55,40.67,40.51,40.57,6810337.0,32.9998,33.0975,32.9673,33.0161,6810337.0
2018-10-15 09:30:00,40.45,40.56,40.42,40.48,1182197.0,32.9184,33.0079,32.894,32.9428,1182197.0
2018-10-15 10:00:00,40.48,40.49,40.35,40.45,1551772.0,32.9428,32.951,32.837,32.9184,1551772.0
2018-10-15 10:30:00,40.44,40.54,40.44,40.53,1031197.0,32.9103,32.9917,32.9103,32.9835,1031197.0
2018-10-15 11:00:00,40.53,40.63,40.52,40.61,1424203.0,32.9835,33.0649,32.9754,33.0486,1424203.0
2018-10-15 11:30:00,40.6,40.61,40.5,40.51,1305832.0,33.0405,33.0486,32.9591,32.9673,1305832.0
2018-10-15 12:00:00,40.51,40.53,40.47,40.52,933343.0,32.9673,32.9835,32.9347,32.9754,933343.0
2018-10-15 12:30:00,40.52,40.59,40.5,40.54,1076942.0,32.9754,33.0324,32.9591,32.9917,1076942.0
2018-10-15 13:00:00,40.55,40.61,40.53,40.54,1230462.0,32.9998,33.0486,32.9835,32.9917,1230462.0
2018-10-15 13:30:00,40.55,40.63,40.53,40.61,906172.0,32.9998,33.0649,32.9835,33.0486,906172.0
2018-10-15 14:00:00,40.62,40.63,40.51,40.52,1307403.0,33.0568,33.0649,32.9673,32.9754,1307403.0
2018-10-15 14:30:00,40.52,40.67,40.51,40.66,1113333.0,32.9754,33.0975,32.9673,33.0893,1113333.0
2018-10-15 15:00:00,40.65,40.68,40.56,40.6,1650730.0,33.0812,33.1056,33.0079,33.0405,1650730.0
2018-10-15 15:30:00,40.59,40.6,40.5,40.5,1714963.0,33.0324,33.0405,32.9591,32.9591,1714963.0
2018-10-16 09:30:00,41.01,41.03,40.93,40.99,754355.0,33.3742,33.3904,33.3091,33.3579,754355.0
2018-10-16 10:00:00,40.98,41.05,40.97,40.97,1073326.0,33.3497,33.4067,33.3416,33.3416,1073326.0
2018-10-16 10:30:00,40.97,41.11,40.96,41.09,1323629.0,33.3416,33.4555,33.3335,33.4393,1323629.0
2018-10-16 11:00:00,41.1,41.14,41.05,41.13,949319.0,33.4474,33.48,33.4067,33.4718,949319.0
2018-10-16 11:30:00,41.13,41.14,41.08,41.11,1065882.0,33.4718,33.48,33.4311,33.4555,1065882.0
2018-10-16 12:00:00,41.12,41.14,41.07,41.09,607951.0,33.4637,33.48,33.423,33.4393,607951.0
2018-10-16 12:30:00,41.09,41.15,41.07,41.14,731221.0,33.4393,33.4881,33.423,33.48,731221.0
2018-10-16 13:00:00,41.15,41.16,41.13,41.15,568865.0,33.4881,33.4962,33.4718,33.4881,568865.0
2018-10-16 13:30:00,41.14,41.2,41.12,41.14,737850.0,33.48,33.5288,33.4637,33.48,737850.0
2018-10-16 14:00:00,41.15,41.19,41.15,41.19,772665.0,33.4881,33.5206,33.4881,33.5206,772665.0
2018-10-16 14:30:00,41.19,41.21,41.15,41.16,902334.0,33.5206,33.5369,33.4881,33.4962,902334.0
2018-10-16 15:00:00,41.16,41.18,41.12,41.16,1019828.0,33.4962,33.5125,33.4637,33.4962,1019828.0
2018-10-16 15:30:00,41.16,41.26,41.14,41.21,2272426.0,33.4962,33.5776,33.48,33.5369,2272426.0
2018-10-17 09:30:00,41.07,41.07,40.91,40.93,847636.0,33.423,33.423,33.2928,33.3091,847636.0
2018-10-17 10:00:00,40.93,40.94,40.85,40.92,1183636.0,33.3091,33.3172,33.2439,33.3009,1183636.0
2018-10-17 10:30:00,40.91,40.94,40.76,40.82,1053231.0,33.2928,33.3172,33.1707,33.2195,1053231.0
2018-10-17 11:00:00,40.82,40.95,40.78,40.93,913362.0,33.2195,33.3253,33.187,33.3091,913362.0
2018-10-17 11:30:00,40.94,41.03,40.91,41.03,999026.0,33.3172,33.3904,33.2928,33.3904,999026.0
2018-10-17 12:00:00,41.03,41.09,41.01,41.03,769452.0,33.3904,33.4393,33.3742,33.3904,769452.0
2018-10-17 12:30:00,41.04,41.09,41.02,41.05,354086.0,33.3986,33.4393,33.3823,33.4067,354086.0
2018-10-17 13:00:00,41.05,41.09,41.0,41.01,458727.0,33.4067,33.4393,33.366,33.3742,458727.0
2018-10-17 13:30:00,41.0,41.03,40.98,41.01,355933.0,33.366,33.3904,33.3497,33.3742,355933.0
2018-10-17 14:00:00,41.01,41.03,40.85,40.9,601056.0,33.3742,33.3904,33.2439,33.2846,601056.0
2018-10-17 14:30:00,40.91,41.01,40.88,40.98,532863.0,33.2928,33.3742,33.2684,33.3497,532863.0
2018-10-17 15:00:00,40.98,41.0,40.93,40.98,1075060.0,33.3497,33.366,33.3091,33.3497,1075060.0
2018-10-17 15:30:00,40.97,40.98,40.89,40.94,2211016.0,33.3416,33.3497,33.2765,33.3172,2211016.0
2018-10-18 09:30:00,40.73,40.79,40.69,40.71,542553.0,33.1463,33.1951,33.1137,33.13,542553.0
2018-10-18 10:00:00,40.7,40.72,40.59,40.72,956156.0,33.1219,33.1382,33.0324,33.1382,956156.0
2018-10-18 10:30:00,40.72,40.82,40.7,40.79,818956.0,33.1382,33.2195,33.1219,33.1951,818956.0
2018-10-18 11:00:00,40.78,40.8,40.58,40.61,832235.0,33.187,33.2033,33.0242,33.0486,832235.0
2018-10-18 11:30:00,40.61,40.63,40.4,40.43,1244357.0,33.0486,33.0649,32.8777,32.9022,1244357.0
2018-10-18 12:00:00,40.42,40.48,40.32,40.39,740335.0,32.894,32.9428,32.8126,32.8696,740335.0
2018-10-18 12:30:00,40.39,40.45,40.35,40.36,552529.0,32.8696,32.9184,32.837,32.8452,552529.0
2018-10-18 13:00:00,40.37,40.39,40.2,40.23,597724.0,32.8533,32.8696,32.715,32.7394,597724.0
2018-10-18 13:30:00,40.24,40.25,40.15,40.19,1082746.0,32.7475,32.7557,32.6743,32.7068,1082746.0
2018-10-18 14:00:00,40.19,40.3,40.18,40.26,1108255.0,32.7068,32.7964,32.6987,32.7638,1108255.0
2018-10-18 14:30:00,40.25,40.36,40.22,40.29,904121.0,32.7557,32.8452,32.7313,32.7882,904121.0
2018-10-18 15:00:00,40.29,40.31,40.22,40.28,1478244.0,32.7882,32.8045,32.7313,32.7801,1478244.0
2018-10-18 15:30:00,40.28,40.32,40.23,40.29,1911736.0,32.7801,32.8126,32.7394,32.7882,1911736.0
2018-10-19 09:30:00,40.46,40.7,40.46,40.65,1047534.0,32.9266,33.1219,32.9266,33.0812,1047534.0
2018-10-19 10:00:00,40.66,40.72,40.58,40.59,1191574.0,33.0893,33.1382,33.0242,33.0324,1191574.0
2018-10-19 10:30:00,40.59,40.68,40.58,40.68,833489.0,33.0324,33.1056,33.0242,33.1056,833489.0
2018-10-19 11:00:00,40.68,40.7,40.54,40.55,1100996.0,33.1056,33.1219,32.9917,32.9998,1100996.0
2018-10-19 11:30:00,40.55,40.7,40.51,40.67,816813.0,32.9998,33.1219,32.9673,33.0975,816813.0
2018-10-19 12:00:00,40.67,40.69,40.53,40.55,758949.0,33.0975,33.1137,32.9835,32.9998,758949.0
2018-10-19 12:30:00,40.54,40.6,40.49,40.58,759400.0,32.9917,33.0405,32.951,33.0242,759400.0
2018-10-19 13:00:00,40.57,40.61,40.49,40.6,810714.0,33.0161,33.0486,32.951,33.0405,810714.0
2018-10-19 13:30:00,40.61,40.63,40.57,40.58,1264494.0,33.0486,33.0649,33.0161,33.0242,1264494.0
2018-10-19 14:00:00,40.57,40.58,40.46,40.55,988808.0,33.0161,33.0242,32.9266,32.9998,988808.0
2018-10-19 14:30:00,40.55,40.6,40.52,40.55,755423.0,32.9998,33.0405,32.9754,32.9998,755423.0
2018-10-19 15:00:00,40.55,40.57,40.47,40.56,892170.0,32.9998,33.0161,32.9347,33.0079,892170.0
2018-10-19 15:30:00,40.56,40.57,40.49,40.51,1498262.0,33.0079,33.0161,32.951,32.9673,1498262.0
2018-10-22 09:30:00,40.53,40.56,40.35,40.39,781776.0,32.9835,33.0079,32.837,32.8696,781776.0
2018-10-22 10:00:00,40.38,40.39,40.25,40.28,1471290.0,32.8615,32.8696,32.7557,32.7801,1471290.0
2018-10-22 10:30:00,40.28,40.42,40.24,40.4,854235.0,32.7801,32.894,32.7475,32.8777,854235.0
2018-10-22 11:00:00,40.4,40.4,40.32,40.33,541371.0,32.8777,32.8777,32.8126,32.8208,541371.0
2018-10-22 11:30:00,40.33,40.36,40.24,40.27,627874.0,32.8208,32.8452,32.7475,32.7719,627874.0
2018-10-22 12:00:00,40.27,40.33,40.2,40.26,448623.0,32.7719,32.8208,32.715,32.7638,448623.0
2018-10-22 12:30:00,40.26,40.33,40.23,40.31,456634.0,32.7638,32.8208,32.7394,32.8045,456634.0
2018-10-22 13:00:00,40.3,40.37,40.28,40.32,608417.0,32.7964,32.8533,32.7801,32.8126,608417.0
2018-10-22 13:30:00,40.32,40.37,40.29,40.3,512679.0,32.8126,32.8533,32.7882,32.7964,512679.0
2018-10-22 14:00:00,40.31,40.36,40.3,40.32,504083.0,32.8045,32.8452,32.7964,32.8126,504083.0
2018-10-22 14:30:00,40.31,40.38,40.31,40.35,641603.0,32.8045,32.8615,32.8045,32.837,641603.0
2018-10-22 15:00:00,40.35,40.4,40.34,40.38,588870.0,32.837,32.8777,32.8289,32.8615,588870.0
2018-10-22 15:30:00,40.37,40.42,40.31,40.31,1369679.0,32.8533,32.894,32.8045,32.8045,1369679.0
2018-10-23 09:30:00,39.63,39.69,39.57,39.59,1362897.0,32.2511,32.2999,32.2023,32.2186,1362897.0
2018-10-23 10:00:00,39.59,39.61,39.39,39.47,1753562.0,32.2186,32.2348,32.0558,32.1209,1753562.0
2018-10-23 10:30:00,39.47,39.55,39.39,39.52,1268578.0,32.1209,32.186,32.0558,32.1616,1268578.0
2018-10-23 11:00:00,39.52,39.67,39.48,39.62,1434721.0,32.1616,32.2837,32.129,32.243,1434721.0
2018-10-23 11:30:00,39.63,39.66,39.49,39.5,824908.0,32.2511,32.2755,32.1372,32.1453,824908.0
2018-10-23 12:00:00,39.5,39.66,39.5,39.65,1038254.0,32.1453,32.2755,32.1453,32.2674,1038254.0
2018-10-23 12:30:00,39.65,39.73,39.64,39.68,1040573.0,32.2674,32.3325,32.2592,32.2918,1040573.0
2018-10-23 13:00:00,39.68,39.85,39.67,39.81,2089453.0,32.2918,32.4301,32.2837,32.3976,2089453.0
2018-10-23 13:30:00,39.81,39.84,39.71,39.73,850938.0,32.3976,32.422,32.3162,32.3325,850938.0
2018-10-23 14:00:00,39.73,39.91,39.73,39.89,1252402.0,32.3325,32.479,32.3325,32.4627,1252402.0
2018-10-23 14:30:00,39.89,40.0,39.88,39.98,1141350.0,32.4627,32.5522,32.4546,32.5359,1141350.0
2018-10-23 15:00:00,39.98,40.06,39.97,40.01,1525895.0,32.5359,32.601,32.5278,32.5604,1525895.0
2018-10-23 15:30:00,40.01,40.03,39.9,39.91,2005887.0,32.5604,32.5766,32.4708,32.479,2005887.0
2018-10-24 09:30:00,39.68,39.73,39.57,39.58,1013183.0,32.2918,32.3325,32.2023,32.2104,1013183.0
2018-10-24 10:00:00,39.58,39.63,39.51,39.53,1310410.0,32.2104,32.2511,32.1535,32.1697,1310410.0
2018-10-24 10:30:00,39.53,39.59,39.42,39.42,871443.0,32.1697,32.2186,32.0802,32.0802,871443.0
2018-10-24 11:00:00,39.42,39.44,39.23,39.23,1785519.0,32.0802,32.0965,31.9256,31.9256,1785519.0
2018-10-24 11:30:00,39.23,39.43,39.2,39.4,1347077.0,31.9256,32.0883,31.9012,32.0639,1347077.0
2018-10-24 12:00:00,39.4,39.47,39.35,39.38,799464.0,32.0639,32.1209,32.0232,32.0477,799464.0
2018-10-24 12:30:00,39.38,39.4,39.27,39.33,588320.0,32.0477,32.0639,31.9581,32.007,588320.0
2018-10-24 13:00:00,39.32,39.32,39.15,39.17,773114.0,31.9988,31.9988,31.8605,31.8768,773114.0
2018-10-24 13:30:00,39.17,39.23,39.12,39.16,1041990.0,31.8768,31.9256,31.8361,31.8686,1041990.0
2018-10-24 14:00:00,39.15,39.22,39.09,39.22,2051425.0,31.8605,31.9174,31.8117,31.9174,2051425.0
2018-10-24 14:30:00,39.21,39.25,39.11,39.13,916681.0,31.9093,31.9419,31.8279,31.8442,916681.0
2018-10-24 15:00:00,39.12,39.13,38.92,38.93,944723.0,31.8361,31.8442,31.6733,31.6814,944723.0
2018-10-24 15:30:00,38.93,38.99,38.76,38.8,3638621.0,31.6814,31.7303,31.5431,31.5756,3638621.0
2018-10-25 09:30:00,39.08,39.16,38.94,39.13,1385847.0,31.8035,31.8686,31.6896,31.8442,1385847.0
2018-10-25 10:00:00,39.12,39.22,39.08,39.17,929470.0,31.8361,31.9174,31.8035,31.8768,929470.0
2018-10-25 10:30:00,39.17,39.27,39.16,39.19,1023331.0,31.8768,31.9581,31.8686,31.893,1023331.0
2018-10-25 11:00:00,39.19,39.28,39.07,39.26,1227162.0,31.893,31.9663,31.7954,31.95,1227162.0
2018-10-25 11:30:00,39.26,39.28,39.17,39.2,1101066.0,31.95,31.9663,31.8768,31.9012,1101066.0
2018-10-25 12:00:00,39.2,39.23,39.11,39.13,1132065.0,31.9012,31.9256,31.8279,31.8442,1132065.0
2018-10-25 12:30:00,39.14,39.25,39.12,39.23,938582.0,31.8523,31.9419,31.8361,31.9256,938582.0
2018-10-25 13:00:00,39.23,39.25,39.15,39.23,724929.0,31.9256,31.9419,31.8605,31.9256,724929.0
2018-10-25 13:30:00,39.23,39.31,39.22,39.25,737764.0,31.9256,31.9907,31.9174,31.9419,737764.0
2018-10-25 14:00:00,39.25,39.33,39.22,39.32,1022398.0,31.9419,32.007,31.9174,31.9988,1022398.0
2018-10-25 14:30:00,39.32,39.41,39.3,39.37,1022351.0,31.9988,32.0721,31.9826,32.0395,1022351.0
2018-10-25 15:00:00,39.37,39.42,39.33,39.36,1382904.0,32.0395,32.0802,32.007,32.0314,1382904.0
2018-10-25 15:30:00,39.36,39.38,39.17,39.23,2205787.0,32.0314,32.0477,31.8768,31.9256,2205787.0
2018-10-26 09:30:00,38.69,38.77,38.6,38.69,1155360.0,31.4861,31.5512,31.4129,31.4861,1155360.0
2018-10-26 10:00:00,38.69,38.69,38.47,38.56,2195053.0,31.4861,31.4861,31.3071,31.3803,2195053.0
2018-10-26 10:30:00,38.56,38.56,38.38,38.39,1510484.0,31.3803,31.3803,31.2339,31.242,1510484.0
2018-10-26 11:00:00,38.39,38.7,38.38,38.69,968078.0,31.242,31.4943,31.2339,31.4861,968078.0
2018-10-26 11:30:00,38.7,38.86,38.7,38.78,1086489.0,31.4943,31.6245,31.4943,31.5594,1086489.0
2018-10-26 12:00:00,38.78,38.99,38.78,38.97,1663815.0,31.5594,31.7303,31.5594,31.714,1663815.0
2018-10-26 12:30:00,38.97,39.11,38.96,39.04,722092.0,31.714,31.8279,31.7059,31.771,722092.0
2018-10-26 13:00:00,39.05,39.15,38.97,38.98,1057424.0,31.7791,31.8605,31.714,31.7221,1057424.0
2018-10-26 13:30:00,38.98,39.06,38.9,39.03,917444.0,31.7221,31.7872,31.657,31.7628,917444.0
2018-10-26 14:00:00,39.02,39.06,38.89,38.98,1096647.0,31.7547,31.7872,31.6489,31.7221,1096647.0
2018-10-26 14:30:00,38.97,39.04,38.77,38.8,1606208.0,31.714,31.771,31.5512,31.5756,1606208.0
2018-10-26 15:00:00,38.8,38.95,38.74,38.9,1830339.0,31.5756,31.6977,31.5268,31.657,1830339.0
2018-10-26 15:30:00,38.9,39.05,38.83,38.91,3714071.0,31.657,31.7791,31.6001,31.6652,3714071.0
2018-10-29 09:30:00,39.31,39.35,39.21,39.24,1615606.0,31.9907,32.0232,31.9093,31.9337,1615606.0
2018-10-29 10:00:00,39.25,39.38,39.25,39.34,1014184.0,31.9419,32.0477,31.9419,32.0151,1014184.0
2018-10-29 10:30:00,39.33,39.35,39.22,39.29,1406361.0,32.007,32.0232,31.9174,31.9744,1406361.0
2018-10-29 11:00:00,39.3,39.31,39.15,39.21,1043833.0,31.9826,31.9907,31.8605,31.9093,1043833.0
2018-10-29 11:30:00,39.22,39.3,39.15,39.15,737411.0,31.9174,31.9826,31.8605,31.8605,737411.0
2018-10-29 12:00:00,39.15,39.16,39.03,39.06,1526846.0,31.8605,31.8686,31.7628,31.7872,1526846.0
2018-10-29 12:30:00,39.07,39.12,39.01,39.04,1108344.0,31.7954,31.8361,31.7465,31.771,1108344.0
2018-10-29 13:00:00,39.04,39.16,39.04,39.07,662635.0,31.771,31.8686,31.771,31.7954,662635.0
2018-10-29 13:30:00,39.07,39.19,39.06,39.12,800736.0,31.7954,31.893,31.7872,31.8361,800736.0
2018-10-29 14:00:00,39.11,39.12,38.94,38.94,1490662.0,31.8279,31.8361,31.6896,31.6896,1490662.0
2018-10-29 14:30:00,38.94,39.0,38.85,38.87,1770728.0,31.6896,31.7384,31.6163,31.6326,1770728.0
2018-10-29 15:00:00,38.88,38.88,38.66,38.68,2480564.0,31.6408,31.6408,31.4617,31.478,2480564.0
2018-10-29 15:30:00,38.68,38.78,38.44,38.76,4008359.0,31.478,31.5594,31.2827,31.5431,4008359.0
2018-10-30 09:30:00,38.89,39.12,38.8,39.11,2404238.0,31.6489,31.8361,31.5756,31.8279,2404238.0
2018-10-30 10:00:00,39.11,39.12,38.98,38.99,2034307.0,31.8279,31.8361,31.7221,31.7303,2034307.0
2018-10-30 10:30:00,39.0,39.01,38.87,38.93,1705292.0,31.7384,31.7465,31.6326,31.6814,1705292.0
2018-10-30 11:00:00,38.93,39.02,38.88,39.0,1397382.0,31.6814,31.7547,31.6408,31.7384,1397382.0
2018-10-30 11:30:00,39.0,39.12,38.99,39.01,794288.0,31.7384,31.8361,31.7303,31.7465,794288.0
2018-10-30 12:00:00,39.02,39.11,39.01,39.08,2706798.0,31.7547,31.8279,31.7465,31.8035,2706798.0
2018-10-30 12:30:00,39.09,39.09,38.94,38.94,674231.0,31.8117,31.8117,31.6896,31.6896,674231.0
2018-10-30 13:00:00,38.95,38.99,38.87,38.92,798453.0,31.6977,31.7303,31.6326,31.6733,798453.0
2018-10-30 13:30:00,38.92,39.03,38.88,39.02,881826.0,31.6733,31.7628,31.6408,31.7547,881826.0
2018-10-30 14:00:00,39.02,39.04,38.91,38.96,1051305.0,31.7547,31.771,31.6652,31.7059,1051305.0
2018-10-30 14:30:00,38.96,39.11,38.92,39.09,1484431.0,31.7059,31.8279,31.6733,31.8117,1484431.0
2018-10-30 15:00:00,39.09,39.17,39.03,39.15,1581212.0,31.8117,31.8768,31.7628,31.8605,1581212.0
2018-10-30 15:30:00,39.15,39.23,39.13,39.22,2317264.0,31.8605,31.9256,31.8442,31.9174,2317264.0
2018-10-31 09:30:00,39.57,39.65,39.48,39.64,1033083.0,32.2023,32.2674,32.129,32.2592,1033083.0
2018-10-31 10:00:00,39.64,39.67,39.59,39.65,847233.0,32.2592,32.2837,32.2186,32.2674,847233.0
2018-10-31 10:30:00,39.65,39.7,39.59,39.61,1165599.0,32.2674,32.3081,32.2186,32.2348,1165599.0
2018-10-31 11:00:00,39.61,39.73,39.55,39.72,974898.0,32.2348,32.3325,32.186,32.3243,974898.0
2018-10-31 11:30:00,39.72,39.73,39.58,39.64,1046628.0,32.3243,32.3325,32.2104,32.2592,1046628.0
2018-10-31 12:00:00,39.65,39.66,39.53,39.61,1656126.0,32.2674,32.2755,32.1697,32.2348,1656126.0
2018-10-31 12:30:00,39.61,39.61,39.55,39.6,729394.0,32.2348,32.2348,32.186,32.2267,729394.0
2018-10-31 13:00:00,39.6,39.65,39.58,39.61,954410.0,32.2267,32.2674,32.2104,32.2348,954410.0
2018-10-31 13:30:00,39.62,39.65,39.58,39.61,1295029.0,32.243,32.2674,32.2104,32.2348,1295029.0
2018-10-31 14:00:00,39.61,39.68,39.57,39.65,1275993.0,32.2348,32.2918,32.2023,32.2674,1275993.0
2018-10-31 14:30:00,39.65,39.66,39.59,39.64,1220541.0,32.2674,32.2755,32.2186,32.2592,1220541.0
2018-10-31 15:00:00,39.65,39.7,39.62,39.66,1773843.0,32.2674,32.3081,32.243,32.2755,1773843.0
2018-10-31 15:30:00,39.66,39.66,39.53,39.54,2818004.0,32.2755,32.2755,32.1697,32.1779,2818004.0
2018-11-01 09:30:00,39.89,39.93,39.73,39.83,2696979.0,32.4627,32.4952,32.3325,32.4139,2696979.0
2018-11-01 10:00:00,39.83,39.97,39.75,39.92,1449271.0,32.4139,32.5278,32.3488,32.4871,1449271.0
2018-11-01 10:30:00,39.93,39.99,39.9,39.98,528780.0,32.4952,32.5441,32.4708,32.5359,528780.0
2018-11-01 11:00:00,39.98,39.99,39.89,39.96,921666.0,32.5359,32.5441,32.4627,32.5197,921666.0
2018-11-01 11:30:00,39.97,40.0,39.91,39.92,742502.0,32.5278,32.5522,32.479,32.4871,742502.0
2018-11-01 12:00:00,39.93,39.97,39.87,39.88,716632.0,32.4952,32.5278,32.4464,32.4546,716632.0
2018-11-01 12:30:00,39.89,40.01,39.88,40.01,684107.0,32.4627,32.5604,32.4546,32.5604,684107.0
2018-11-01 13:00:00,40.02,40.06,39.94,40.05,604215.0,32.5685,32.601,32.5034,32.5929,604215.0
2018-11-01 13:30:00,40.05,40.06,39.98,39.98,649613.0,32.5929,32.601,32.5359,32.5359,649613.0
2018-11-01 14:00:00,39.98,40.01,39.95,40.0,570510.0,32.5359,32.5604,32.5115,32.5522,570510.0
2018-11-01 14:30:00,40.0,40.02,39.96,40.01,1768191.0,32.5522,32.5685,32.5197,32.5604,1768191.0
2018-11-01 15:00:00,40.01,40.03,39.96,40.02,840657.0,32.5604,32.5766,32.5197,32.5685,840657.0
2018-11-01 15:30:00,40.02,40.09,39.99,40.07,2514631.0,32.5685,32.6255,32.5441,32.6092,2514631.0
2018-11-02 09:30:00,40.47,40.52,40.39,40.45,926855.0,32.9347,32.9754,32.8696,32.9184,926855.0
2018-11-02 10:00:00,40.45,40.47,40.36,40.36,1057718.0,32.9184,32.9347,32.8452,32.8452,1057718.0
2018-11-02 10:30:00,40.36,40.37,40.22,40.31,1172800.0,32.8452,32.8533,32.7313,32.8045,1172800.0
2018-11-02 11:00:00,40.31,40.32,40.16,40.21,1993630.0,32.8045,32.8126,32.6824,32.7231,1993630.0
2018-11-02 11:30:00,40.21,40.26,40.12,40.17,1067874.0,32.7231,32.7638,32.6499,32.6906,1067874.0
2018-11-02 12:00:00,40.17,40.19,40.09,40.13,899398.0,32.6906,32.7068,32.6255,32.658,899398.0
2018-11-02 12:30:00,40.13,40.15,39.95,40.01,940223.0,32.658,32.6743,32.5115,32.5604,940223.0
2018-11-02 13:00:00,40.0,40.06,39.93,40.05,801519.0,32.5522,32.601,32.4952,32.5929,801519.0
2018-11-02 13:30:00,40.04,40.1,40.0,40.06,715462.0,32.5848,32.6336,32.5522,32.601,715462.0
2018-11-02 14:00:00,40.05,40.18,39.96,40.16,1176993.0,32.5929,32.6987,32.5197,32.6824,1176993.0
2018-11-02 14:30:00,40.16,40.18,40.09,40.13,1938419.0,32.6824,32.6987,32.6255,32.658,1938419.0
2018-11-02 15:00:00,40.14,40.19,40.07,40.16,1446179.0,32.6661,32.7068,32.6092,32.6824,1446179.0
2018-11-02 15:30:00,40.16,40.19,40.1,40.17,1769381.0,32.6824,32.7068,32.6336,32.6906,1769381.0
2018-11-05 09:30:00,40.15,40.24,40.14,40.18,734732.0,32.6743,32.7475,32.6661,32.6987,734732.0
2018-11-05 10:00:00,40.19,40.19,40.08,40.13,680756.0,32.7068,32.7068,32.6173,32.658,680756.0
2018-11-05 10:30:00,40.13,40.22,40.13,40.21,792886.0,32.658,32.7313,32.658,32.7231,792886.0
2018-11-05 11:00:00,40.21,40.25,40.11,40.12,782823.0,32.7231,32.7557,32.6417,32.6499,782823.0
2018-11-05 11:30:00,40.13,40.13,40.06,40.12,789411.0,32.658,32.658,32.601,32.6499,789411.0
2018-11-05 12:00:00,40.12,40.13,40.05,40.09,511666.0,32.6499,32.658,32.5929,32.6255,511666.0
2018-11-05 12:30:00,40.09,40.09,40.04,40.07,492159.0,32.6255,32.6255,32.5848,32.6092,492159.0
2018-11-05 13:00:00,40.07,40.12,40.06,40.11,566432.0,32.6092,32.6499,32.601,32.6417,566432.0
2018-11-05 13:30:00,40.11,40.18,40.1,40.16,652774.0,32.6417,32.6987,32.6336,32.6824,652774.0
2018-11-05 14:00:00,40.17,40.23,40.14,40.22,1237383.0,32.6906,32.7394,32.6661,32.7313,1237383.0
2018-11-05 14:30:00,40.21,40.27,40.19,40.24,884254.0,32.7231,32.7719,32.7068,32.7475,884254.0
2018-11-05 15:00:00,40.25,40.26,40.17,40.19,1022290.0,32.7557,32.7638,32.6906,32.7068,1022290.0
2018-11-05 15:30:00,40.19,40.2,40.15,40.16,1279719.0,32.7068,32.715,32.6743,32.6824,1279719.0
2018-11-06 09:30:00,40.2,40.29,40.16,40.26,729936.0,32.715,32.7882,32.6824,32.7638,729936.0
2018-11-06 10:00:00,40.25,40.26,40.19,40.19,956420.0,32.7557,32.7638,32.7068,32.7068,956420.0
2018-11-06 10:30:00,40.18,40.24,40.15,40.2,468612.0,32.6987,32.7475,32.6743,32.715,468612.0
2018-11-06 11:00:00,40.2,40.24,40.17,40.18,576047.0,32.715,32.7475,32.6906,32.6987,576047.0
2018-11-06 11:30:00,40.18,40.21,40.15,40.19,442524.0,32.6987,32.7231,32.6743,32.7068,442524.0
2018-11-06 12:00:00,40.2,40.26,40.18,40.22,334686.0,32.715,32.7638,32.6987,32.7313,334686.0
2018-11-06 12:30:00,40.22,40.27,40.21,40.23,352548.0,32.7313,32.7719,32.7231,32.7394,352548.0
2018-11-06 13:00:00,40.23,40.25,40.2,40.21,398724.0,32.7394,32.7557,32.715,32.7231,398724.0
2018-11-06 13:30:00,40.2,40.31,40.2,40.29,991671.0,32.715,32.8045,32.715,32.7882,991671.0
2018-11-06 14:00:00,40.28,40.29,40.17,40.19,874837.0,32.7801,32.7882,32.6906,32.7068,874837.0
2018-11-06 14:30:00,40.19,40.23,40.17,40.22,715893.0,32.7068,32.7394,32.6906,32.7313,715893.0
2018-11-06 15:00:00,40.22,40.28,40.19,40.26,936048.0,32.7313,32.7801,32.7068,32.7638,936048.0
2018-11-06 15:30:00,40.27,40.37,40.24,40.36,1389123.0,32.7719,32.8533,32.7475,32.8452,1389123.0
2018-11-07 09:30:00,40.71,40.71,40.57,40.59,900789.0,33.13,33.13,33.0161,33.0324,900789.0
2018-11-07 10:00:00,40.6,40.65,40.56,40.64,979725.0,33.0405,33.0812,33.0079,33.0731,979725.0
2018-11-07 10:30:00,40.63,40.71,40.62,40.67,815594.0,33.0649,33.13,33.0568,33.0975,815594.0
2018-11-07 11:00:00,40.67,40.7,40.64,40.68,603340.0,33.0975,33.1219,33.0731,33.1056,603340.0
2018-11-07 11:30:00,40.68,40.75,40.68,40.74,707582.0,33.1056,33.1626,33.1056,33.1544,707582.0
2018-11-07 12:00:00,40.75,40.76,40.7,40.72,442359.0,33.1626,33.1707,33.1219,33.1382,442359.0
2018-11-07 12:30:00,40.72,40.78,40.71,40.77,360766.0,33.1382,33.187,33.13,33.1788,360766.0
2018-11-07 13:00:00,40.77,40.79,40.72,40.76,557484.0,33.1788,33.1951,33.1382,33.1707,557484.0
2018-11-07 13:30:00,40.76,40.76,40.7,40.73,458231.0,33.1707,33.1707,33.1219,33.1463,458231.0
2018-11-07 14:00:00,40.73,40.8,40.72,40.79,691558.0,33.1463,33.2033,33.1382,33.1951,691558.0
2018-11-07 14:30:00,40.79,40.82,40.78,40.82,1183059.0,33.1951,33.2195,33.187,33.2195,1183059.0
2018-11-07 15:00:00,40.81,40.84,40.79,40.83,781046.0,33.2114,33.2358,33.1951,33.2277,781046.0
2018-11-07 15:30:00,40.83,40.89,40.79,40.88,1413406.0,33.2277,33.2765,33.1951,33.2684,1413406.0
2018-11-08 09:30:00,40.67,40.77,40.67,40.72,963304.0,33.0975,33.1788,33.0975,33.1382,963304.0
2018-11-08 10:00:00,40.72,40.73,40.63,40.65,608401.0,33.1382,33.1463,33.0649,33.0812,608401.0
2018-11-08 10:30:00,40.65,40.68,40.62,40.64,671173.0,33.0812,33.1056,33.0568,33.0731,671173.0
2018-11-08 11:00:00,40.64,40.64,40.58,40.59,633661.0,33.0731,33.0731,33.0242,33.0324,633661.0
2018-11-08 11:30:00,40.6,40.66,40.59,40.63,1053128.0,33.0405,33.0893,33.0324,33.0649,1053128.0
2018-11-08 12:00:00,40.63,40.65,40.59,40.59,674876.0,33.0649,33.0812,33.0324,33.0324,674876.0
2018-11-08 12:30:00,40.59,40.61,40.54,40.55,735438.0,33.0324,33.0486,32.9917,32.9998,735438.0
2018-11-08 13:00:00,40.55,40.56,40.53,40.53,508490.0,32.9998,33.0079,32.9835,32.9835,508490.0
2018-11-08 13:30:00,40.53,40.59,40.52,40.58,798482.0,32.9835,33.0324,32.9754,33.0242,798482.0
2018-11-08 14:00:00,40.59,40.62,40.47,40.48,1008002.0,33.0324,33.0568,32.9347,32.9428,1008002.0
2018-11-08 14:30:00,40.47,40.49,40.37,40.38,862509.0,32.9347,32.951,32.8533,32.8615,862509.0
2018-11-08 15:00:00,40.38,40.45,40.35,40.41,1190306.0,32.8615,32.9184,32.837,32.8859,1190306.0
2018-11-08 15:30:00,40.41,40.47,40.39,40.45,1493932.0,32.8859,32.9347,32.8696,32.9184,1493932.0
2018-11-09 09:30:00,40.18,40.21,40.1,40.14,1140441.0,32.6987,32.7231,32.6336,32.6661,1140441.0
2018-11-09 10:00:00,40.14,40.17,40.09,40.16,797791.0,32.6661,32.6906,32.6255,32.6824,797791.0
2018-11-09 10:30:00,40.16,40.24,40.15,40.19,767672.0,32.6824,32.7475,32.6743,32.7068,767672.0
2018-11-09 11:00:00,40.19,40.22,40.11,40.14,793254.0,32.7068,32.7313,32.6417,32.6661,793254.0
2018-11-09 11:30:00,40.14,40.17,40.04,40.04,467363.0,32.6661,32.6906,32.5848,32.5848,467363.0
2018-11-09 12:00:00,40.05,40.06,39.99,40.03,968353.0,32.5929,32.601,32.5441,32.5766,968353.0
2018-11-09 12:30:00,40.02,40.09,40.02,40.05,683630.0,32.5685,32.6255,32.5685,32.5929,683630.0
2018-11-09 13:00:00,40.04,40.07,40.01,40.03,400065.0,32.5848,32.6092,32.5604,32.5766,400065.0
2018-11-09 13:30:00,40.03,40.04,39.98,40.02,422861.0,32.5766,32.5848,32.5359,32.5685,422861.0
2018-11-09 14:00:00,40.02,40.07,39.98,39.98,1228589.0,32.5685,32.6092,32.5359,32.5359,1228589.0
2018-11-09 14:30:00,39.98,40.14,39.97,40.11,1422259.0,32.5359,32.6661,32.5278,32.6417,1422259.0
2018-11-09 15:00:00,40.1,40.17,40.08,40.16,1142443.0,32.6336,32.6906,32.6173,32.6824,1142443.0
2018-11-09 15:30:00,40.15,40.21,40.15,40.17,1929341.0,32.6743,32.7231,32.6743,32.6906,1929341.0
2018-11-12 09:30:00,39.9,39.92,39.78,39.8,622013.0,32.4708,32.4871,32.3732,32.3895,622013.0
2018-11-12 10:00:00,39.8,39.84,39.75,39.82,665884.0,32.3895,32.422,32.3488,32.4057,665884.0
2018-11-12 10:30:00,39.82,39.84,39.66,39.68,633074.0,32.4057,32.422,32.2755,32.2918,633074.0
2018-11-12 11:00:00,39.67,39.68,39.55,39.55,751805.0,32.2837,32.2918,32.186,32.186,751805.0
2018-11-12 11:30:00,39.55,39.65,39.53,39.64,1028653.0,32.186,32.2674,32.1697,32.2592,1028653.0
2018-11-12 12:00:00,39.64,39.69,39.63,39.65,510775.0,32.2592,32.2999,32.2511,32.2674,510775.0
2018-11-12 12:30:00,39.65,39.66,39.6,39.61,655610.0,32.2674,32.2755,32.2267,32.2348,655610.0
2018-11-12 13:00:00,39.61,39.62,39.55,39.59,574452.0,32.2348,32.243,32.186,32.2186,574452.0
2018-11-12 13:30:00,39.58,39.64,39.53,39.62,484893.0,32.2104,32.2592,32.1697,32.243,484893.0
2018-11-12 14:00:00,39.62,39.69,39.6,39.62,1063094.0,32.243,32.2999,32.2267,32.243,1063094.0
2018-11-12 14:30:00,39.63,39.68,39.59,39.59,783916.0,32.2511,32.2918,32.2186,32.2186,783916.0
2018-11-12 15:00:00,39.59,39.62,39.54,39.58,1157808.0,32.2186,32.243,32.1779,32.2104,1157808.0
2018-11-12 15:30:00,39.58,39.58,39.44,39.49,1998889.0,32.2104,32.2104,32.0965,32.1372,1998889.0
2018-11-13 09:30:00,39.59,39.7,39.58,39.64,974511.0,32.2186,32.3081,32.2104,32.2592,974511.0
2018-11-13 10:00:00,39.64,39.67,39.48,39.48,1584508.0,32.2592,32.2837,32.129,32.129,1584508.0
2018-11-13 10:30:00,39.48,39.74,39.47,39.73,1183125.0,32.129,32.3406,32.1209,32.3325,1183125.0
2018-11-13 11:00:00,39.72,39.92,39.72,39.88,1428468.0,32.3243,32.4871,32.3243,32.4546,1428468.0
2018-11-13 11:30:00,39.89,39.92,39.84,39.89,653753.0,32.4627,32.4871,32.422,32.4627,653753.0
2018-11-13 12:00:00,39.88,39.92,39.83,39.87,598744.0,32.4546,32.4871,32.4139,32.4464,598744.0
2018-11-13 12:30:00,39.87,39.87,39.75,39.77,720527.0,32.4464,32.4464,32.3488,32.365,720527.0
2018-11-13 13:00:00,39.77,39.79,39.67,39.7,672795.0,32.365,32.3813,32.2837,32.3081,672795.0
2018-11-13 13:30:00,39.71,39.78,39.69,39.7,1471741.0,32.3162,32.3732,32.2999,32.3081,1471741.0
2018-11-13 14:00:00,39.7,39.72,39.55,39.59,1479501.0,32.3081,32.3243,32.186,32.2186,1479501.0
2018-11-13 14:30:00,39.59,39.65,39.54,39.62,1737342.0,32.2186,32.2674,32.1779,32.243,1737342.0
2018-11-13 15:00:00,39.62,39.69,39.58,39.63,2478767.0,32.243,32.2999,32.2104,32.2511,2478767.0
2018-11-13 15:30:00,39.62,39.69,39.57,39.64,2747473.0,32.243,32.2999,32.2023,32.2592,2747473.0
2018-11-14 09:30:00,39.9,39.94,39.85,39.87,1085824.0,32.4708,32.5034,32.4301,32.4464,1085824.0
2018-11-14 10:00:00,39.88,39.9,39.72,39.77,1170691.0,32.4546,32.4708,32.3243,32.365,1170691.0
2018-11-14 10:30:00,39.76,39.83,39.68,39.7,2162567.0,32.3569,32.4139,32.2918,32.3081,2162567.0
2018-11-14 11:00:00,39.7,39.71,39.62,39.68,2231248.0,32.3081,32.3162,32.243,32.2918,2231248.0
2018-11-14 11:30:00,39.67,39.69,39.58,39.68,1030520.0,32.2837,32.2999,32.2104,32.2918,1030520.0
2018-11-14 12:00:00,39.68,39.75,39.62,39.72,620928.0,32.2918,32.3488,32.243,32.3243,620928.0
2018-11-14 12:30:00,39.71,39.71,39.56,39.59,1195751.0,32.3162,32.3162,32.1941,32.2186,1195751.0
2018-11-14 13:00:00,39.58,39.63,39.49,39.55,996699.0,32.2104,32.2511,32.1372,32.186,996699.0
2018-11-14 13:30:00,39.54,39.56,39.46,39.53,671396.0,32.1779,32.1941,32.1128,32.1697,671396.0
2018-11-14 14:00:00,39.53,39.69,39.43,39.59,1415863.0,32.1697,32.2999,32.0883,32.2186,1415863.0
2018-11-14 14:30:00,39.58,39.82,39.56,39.81,1196041.0,32.2104,32.4057,32.1941,32.3976,1196041.0
2018-11-14 15:00:00,39.81,39.92,39.77,39.85,1529729.0,32.3976,32.4871,32.365,32.4301,1529729.0
2018-11-14 15:30:00,39.85,39.86,39.65,39.67,2510792.0,32.4301,32.4383,32.2674,32.2837,2510792.0
2018-11-15 09:30:00,39.43,39.49,39.32,39.42,1183358.0,32.0883,32.1372,31.9988,32.0802,1183358.0
2018-11-15 10:00:00,39.42,39.48,39.38,39.42,1360790.0,32.0802,32.129,32.0477,32.0802,1360790.0
2018-11-15 10:30:00,39.41,39.41,39.25,39.34,1321409.0,32.0721,32.0721,31.9419,32.0151,1321409.0
2018-11-15 11:00:00,39.35,39.49,39.31,39.49,1907326.0,32.0232,32.1372,31.9907,32.1372,1907326.0
2018-11-15 11:30:00,39.49,39.62,39.46,39.56,1761329.0,32.1372,32.243,32.1128,32.1941,1761329.0
2018-11-15 12:00:00,39.57,39.62,39.5,39.57,1684867.0,32.2023,32.243,32.1453,32.2023,1684867.0
2018-11-15 12:30:00,39.57,39.61,39.49,39.49,781774.0,32.2023,32.2348,32.1372,32.1372,781774.0
2018-11-15 13:00:00,39.5,39.72,39.44,39.71,1827323.0,32.1453,32.3243,32.0965,32.3162,1827323.0
2018-11-15 13:30:00,39.72,39.77,39.67,39.74,1658676.0,32.3243,32.365,32.2837,32.3406,1658676.0
2018-11-15 14:00:00,39.73,39.86,39.71,39.85,1440388.0,32.3325,32.4383,32.3162,32.4301,1440388.0
2018-11-15 14:30:00,39.85,39.9,39.79,39.83,1465371.0,32.4301,32.4708,32.3813,32.4139,1465371.0
2018-11-15 15:00:00,39.83,39.85,39.65,39.74,2578285.0,32.4139,32.4301,32.2674,32.3406,2578285.0
2018-11-15 15:30:00,39.73,39.81,39.73,39.81,1968946.0,32.3325,32.3976,32.3325,32.3976,1968946.0
2018-11-16 09:30:00,39.56,39.69,39.5,39.68,1028502.0,32.1941,32.2999,32.1453,32.2918,1028502.0
2018-11-16 10:00:00,39.68,39.75,39.64,39.73,1630303.0,32.2918,32.3488,32.2592,32.3325,1630303.0
2018-11-16 10:30:00,39.73,39.81,39.71,39.72,1588748.0,32.3325,32.3976,32.3162,32.3243,1588748.0
2018-11-16 11:00:00,39.72,39.76,39.69,39.72,1059515.0,32.3243,32.3569,32.2999,32.3243,1059515.0
2018-11-16 11:30:00,39.72,39.74,39.62,39.65,708140.0,32.3243,32.3406,32.243,32.2674,708140.0
2018-11-16 12:00:00,39.65,39.72,39.62,39.66,743042.0,32.2674,32.3243,32.243,32.2755,743042.0
2018-11-16 12:30:00,39.67,39.88,39.65,39.85,1588743.0,32.2837,32.4546,32.2674,32.4301,1588743.0
2018-11-16 13:00:00,39.86,39.88,39.75,39.77,900945.0,32.4383,32.4546,32.3488,32.365,900945.0
2018-11-16 13:30:00,39.78,39.8,39.72,39.76,1133616.0,32.3732,32.3895,32.3243,32.3569,1133616.0
2018-11-16 14:00:00,39.75,39.81,39.74,39.8,1177978.0,32.3488,32.3976,32.3406,32.3895,1177978.0
2018-11-16 14:30:00,39.8,39.83,39.78,39.82,1540782.0,32.3895,32.4139,32.3732,32.4057,1540782.0
2018-11-16 15:00:00,39.82,39.88,39.8,39.85,960270.0,32.4057,32.4546,32.3895,32.4301,960270.0
2018-11-16 15:30:00,39.84,39.87,39.79,39.84,2702028.0,32.422,32.4464,32.3813,32.422,2702028.0
2018-11-19 09:30:00,39.81,39.82,39.71,39.74,705399.0,32.3976,32.4057,32.3162,32.3406,705399.0
2018-11-19 10:00:00,39.73,39.74,39.62,39.66,947103.0,32.3325,32.3406,32.243,32.2755,947103.0
2018-11-19 10:30:00,39.66,39.74,39.61,39.71,1522148.0,32.2755,32.3406,32.2348,32.3162,1522148.0
2018-11-19 11:00:00,39.71,39.73,39.57,39.59,704459.0,32.3162,32.3325,32.2023,32.2186,704459.0
2018-11-19 11:30:00,39.59,39.59,39.46,39.48,983901.0,32.2186,32.2186,32.1128,32.129,983901.0
2018-11-19 12:00:00,39.49,39.5,39.38,39.47,864790.0,32.1372,32.1453,32.0477,32.1209,864790.0
2018-11-19 12:30:00,39.46,39.56,39.41,39.53,781637.0,32.1128,32.1941,32.0721,32.1697,781637.0
2018-11-19 13:00:00,39.54,39.54,39.45,39.49,683736.0,32.1779,32.1779,32.1046,32.1372,683736.0
2018-11-19 13:30:00,39.49,39.56,39.44,39.48,1383567.0,32.1372,32.1941,32.0965,32.129,1383567.0
2018-11-19 14:00:00,39.48,39.49,39.41,39.48,1375280.0,32.129,32.1372,32.0721,32.129,1375280.0
2018-11-19 14:30:00,39.48,39.54,39.44,39.53,929320.0,32.129,32.1779,32.0965,32.1697,929320.0
2018-11-19 15:00:00,39.53,39.59,39.49,39.53,906233.0,32.1697,32.2186,32.1372,32.1697,906233.0
2018-11-19 15:30:00,39.54,39.55,39.44,39.5,2011255.0,32.1779,32.186,32.0965,32.1453,2011255.0
2018-11-20 09:30:00,38.96,39.05,38.85,38.91,2081824.0,31.7059,31.7791,31.6163,31.6652,2081824.0
2018-11-20 10:00:00,38.91,38.93,38.74,38.93,2393675.0,31.6652,31.6814,31.5268,31.6814,2393675.0
2018-11-20 10:30:00,38.92,39.11,38.88,39.09,1737970.0,31.6733,31.8279,31.6408,31.8117,1737970.0
2018-11-20 11:00:00,39.08,39.11,38.95,38.95,1509149.0,31.8035,31.8279,31.6977,31.6977,1509149.0
2018-11-20 11:30:00,38.95,39.07,38.92,39.04,1319459.0,31.6977,31.7954,31.6733,31.771,1319459.0
2018-11-20 12:00:00,39.05,39.1,38.98,39.05,2431028.0,31.7791,31.8198,31.7221,31.7791,2431028.0
2018-11-20 12:30:00,39.05,39.07,38.93,38.95,972984.0,31.7791,31.7954,31.6814,31.6977,972984.0
2018-11-20 13:00:00,38.94,38.96,38.82,38.85,730904.0,31.6896,31.7059,31.5919,31.6163,730904.0
2018-11-20 13:30:00,38.86,38.9,38.82,38.82,760660.0,31.6245,31.657,31.5919,31.5919,760660.0
2018-11-20 14:00:00,38.81,38.83,38.76,38.77,1289246.0,31.5838,31.6001,31.5431,31.5512,1289246.0
2018-11-20 14:30:00,38.77,38.86,38.74,38.76,1369399.0,31.5512,31.6245,31.5268,31.5431,1369399.0
2018-11-20 15:00:00,38.77,38.84,38.68,38.81,1516094.0,31.5512,31.6082,31.478,31.5838,1516094.0
2018-11-20 15:30:00,38.82,38.84,38.74,38.77,2202790.0,31.5919,31.6082,31.5268,31.5512,2202790.0
2018-11-21 09:30:00,39.25,39.29,39.2,39.27,1543848.0,31.9419,31.9744,31.9012,31.9581,1543848.0
2018-11-21 10:00:00,39.3,39.42,39.29,39.42,1340419.0,31.9826,32.0802,31.9744,32.0802,1340419.0
2018-11-21 10:30:00,39.43,39.43,39.33,39.36,889987.0,32.0883,32.0883,32.007,32.0314,889987.0
2018-11-21 11:00:00,39.35,39.47,39.33,39.47,3194813.0,32.0232,32.1209,32.007,32.1209,3194813.0
2018-11-21 11:30:00,39.46,39.49,39.44,39.46,758448.0,32.1128,32.1372,32.0965,32.1128,758448.0
2018-11-21 12:00:00,39.46,39.47,39.4,39.41,737244.0,32.1128,32.1209,32.0639,32.0721,737244.0
2018-11-21 12:30:00,39.41,39.5,39.4,39.49,376813.0,32.0721,32.1453,32.0639,32.1372,376813.0
2018-11-21 13:00:00,39.49,39.5,39.42,39.45,393453.0,32.1372,32.1453,32.0802,32.1046,393453.0
2018-11-21 13:30:00,39.46,39.48,39.44,39.48,1150910.0,32.1128,32.129,32.0965,32.129,1150910.0
2018-11-21 14:00:00,39.47,39.48,39.45,39.45,1793763.0,32.1209,32.129,32.1046,32.1046,1793763.0
2018-11-21 14:30:00,39.46,39.47,39.4,39.41,1314078.0,32.1128,32.1209,32.0639,32.0721,1314078.0
2018-11-21 15:00:00,39.42,39.46,39.4,39.4,787440.0,32.0802,32.1128,32.0639,32.0639,787440.0
2018-11-21 15:30:00,39.4,39.4,39.32,39.35,2815180.0,32.0639,32.0639,31.9988,32.0232,2815180.0
2018-11-23 09:30:00,39.03,39.17,39.01,39.15,847372.0,31.7628,31.8768,31.7465,31.8605,847372.0
2018-11-23 10:00:00,39.15,39.19,39.07,39.08,1382767.0,31.8605,31.893,31.7954,31.8035,1382767.0
2018-11-23 10:30:00,39.08,39.16,39.07,39.1,594388.0,31.8035,31.8686,31.7954,31.8198,594388.0
2018-11-23 11:00:00,39.11,39.19,39.11,39.18,634434.0,31.8279,31.893,31.8279,31.8849,634434.0
2018-11-23 11:30:00,39.18,39.19,39.1,39.1,933016.0,31.8849,31.893,31.8198,31.8198,933016.0
2018-11-23 12:00:00,39.1,39.16,39.09,39.13,810370.0,31.8198,31.8686,31.8117,31.8442,810370.0
2018-11-23 12:30:00,39.13,39.17,39.07,39.08,848932.0,31.8442,31.8768,31.7954,31.8035,848932.0
2018-11-26 09:30:00,39.56,39.68,39.52,39.68,1144069.0,32.1941,32.2918,32.1616,32.2918,1144069.0
2018-11-26 10:00:00,39.68,39.71,39.6,39.63,1187272.0,32.2918,32.3162,32.2267,32.2511,1187272.0
2018-11-26 10:30:00,39.64,39.67,39.59,39.65,1192935.0,32.2592,32.2837,32.2186,32.2674,1192935.0
2018-11-26 11:00:00,39.65,39.66,39.6,39.61,1299975.0,32.2674,32.2755,32.2267,32.2348,1299975.0
2018-11-26 11:30:00,39.61,39.62,39.54,39.57,1145738.0,32.2348,32.243,32.1779,32.2023,1145738.0
2018-11-26 12:00:00,39.57,39.61,39.55,39.55,940952.0,32.2023,32.2348,32.186,32.186,940952.0
2018-11-26 12:30:00,39.55,39.56,39.5,39.54,1192874.0,32.186,32.1941,32.1453,32.1779,1192874.0
2018-11-26 13:00:00,39.54,39.57,39.51,39.52,802145.0,32.1779,32.2023,32.1535,32.1616,802145.0
2018-11-26 13:30:00,39.53,39.58,39.51,39.57,645928.0,32.1697,32.2104,32.1535,32.2023,645928.0
2018-11-26 14:00:00,39.57,39.61,39.56,39.59,1373964.0,32.2023,32.2348,32.1941,32.2186,1373964.0
2018-11-26 14:30:00,39.59,39.63,39.57,39.6,2077121.0,32.2186,32.2511,32.2023,32.2267,2077121.0
2018-11-26 15:00:00,39.6,39.61,39.56,39.58,1452622.0,32.2267,32.2348,32.1941,32.2104,1452622.0
2018-11-26 15:30:00,39.58,39.65,39.57,39.64,1310197.0,32.2104,32.2674,32.2023,32.2592,1310197.0
2018-11-27 09:30:00,39.44,39.49,39.3,39.37,1241935.0,32.0965,32.1372,31.9826,32.0395,1241935.0
2018-11-27 10:00:00,39.37,39.46,39.31,39.39,1305592.0,32.0395,32.1128,31.9907,32.0558,1305592.0
2018-11-27 10:30:00,39.38,39.44,39.32,39.4,1950146.0,32.0477,32.0965,31.9988,32.0639,1950146.0
2018-11-27 11:00:00,39.39,39.47,39.38,39.45,1008041.0,32.0558,32.1209,32.0477,32.1046,1008041.0
2018-11-27 11:30:00,39.44,39.45,39.38,39.42,957562.0,32.0965,32.1046,32.0477,32.0802,957562.0
2018-11-27 12:00:00,39.43,39.43,39.33,39.35,689620.0,32.0883,32.0883,32.007,32.0232,689620.0
2018-11-27 12:30:00,39.34,39.44,39.33,39.36,613970.0,32.0151,32.0965,32.007,32.0314,613970.0
2018-11-27 13:00:00,39.36,39.46,39.35,39.39,1103293.0,32.0314,32.1128,32.0232,32.0558,1103293.0
2018-11-27 13:30:00,39.4,39.46,39.39,39.46,1002439.0,32.0639,32.1128,32.0558,32.1128,1002439.0
2018-11-27 14:00:00,39.45,39.49,39.44,39.49,865095.0,32.1046,32.1372,32.0965,32.1372,865095.0
2018-11-27 14:30:00,39.49,39.51,39.45,39.45,1678475.0,32.1372,32.1535,32.1046,32.1046,1678475.0
2018-11-27 15:00:00,39.46,39.48,39.44,39.47,1469637.0,32.1128,32.129,32.0965,32.1209,1469637.0
2018-11-27 15:30:00,39.47,39.51,39.44,39.5,2507638.0,32.1209,32.1535,32.0965,32.1453,2507638.0
2018-11-28 09:30:00,39.53,39.56,39.47,39.51,1385920.0,32.1697,32.1941,32.1209,32.1535,1385920.0
2018-11-28 10:00:00,39.51,39.53,39.39,39.39,1904509.0,32.1535,32.1697,32.0558,32.0558,1904509.0
2018-11-28 10:30:00,39.4,39.45,39.38,39.41,772172.0,32.0639,32.1046,32.0477,32.0721,772172.0
2018-11-28 11:00:00,39.4,39.47,39.4,39.44,822916.0,32.0639,32.1209,32.0639,32.0965,822916.0
2018-11-28 11:30:00,39.44,39.48,39.42,39.47,799484.0,32.0965,32.129,32.0802,32.1209,799484.0
2018-11-28 12:00:00,39.48,39.89,39.48,39.86,1578728.0,32.129,32.4627,32.129,32.4383,1578728.0
2018-11-28 12:30:00,39.87,39.93,39.8,39.88,839469.0,32.4464,32.4952,32.3895,32.4546,839469.0
2018-11-28 13:00:00,39.88,39.99,39.84,39.97,3140351.0,32.4546,32.5441,32.422,32.5278,3140351.0
2018-11-28 13:30:00,39.97,40.06,39.95,40.01,728609.0,32.5278,32.601,32.5115,32.5604,728609.0
2018-11-28 14:00:00,40.01,40.06,39.99,40.01,1103752.0,32.5604,32.601,32.5441,32.5604,1103752.0
2018-11-28 14:30:00,40.02,40.04,39.98,40.0,1036521.0,32.5685,32.5848,32.5359,32.5522,1036521.0
2018-11-28 15:00:00,40.0,40.04,39.97,40.03,2020120.0,32.5522,32.5848,32.5278,32.5766,2020120.0
2018-11-28 15:30:00,40.03,40.1,40.01,40.08,1765116.0,32.5766,32.6336,32.5604,32.6173,1765116.0
2018-11-29 09:30:00,39.87,39.96,39.83,39.94,862419.0,32.4464,32.5197,32.4139,32.5034,862419.0
2018-11-29 10:00:00,39.94,39.96,39.85,39.86,1027408.0,32.5034,32.5197,32.4301,32.4383,1027408.0
2018-11-29 10:30:00,39.86,39.98,39.77,39.83,1357779.0,32.4383,32.5359,32.365,32.4139,1357779.0
2018-11-29 11:00:00,39.83,39.91,39.81,39.88,948243.0,32.4139,32.479,32.3976,32.4546,948243.0
2018-11-29 11:30:00,39.88,39.91,39.82,39.89,1027198.0,32.4546,32.479,32.4057,32.4627,1027198.0
2018-11-29 12:00:00,39.89,39.89,39.83,39.86,1350932.0,32.4627,32.4627,32.4139,32.4383,1350932.0
2018-11-29 12:30:00,39.86,39.91,39.85,39.9,856251.0,32.4383,32.479,32.4301,32.4708,856251.0
2018-11-29 13:00:00,39.9,39.92,39.86,39.9,536203.0,32.4708,32.4871,32.4383,32.4708,536203.0
2018-11-29 13:30:00,39.9,39.95,39.89,39.91,858513.0,32.4708,32.5115,32.4627,32.479,858513.0
2018-11-29 14:00:00,39.92,39.97,39.89,39.96,743865.0,32.4871,32.5278,32.4627,32.5197,743865.0
2018-11-29 14:30:00,39.96,40.05,39.94,40.04,1042431.0,32.5197,32.5929,32.5034,32.5848,1042431.0
2018-11-29 15:00:00,40.04,40.04,39.96,40.0,1765470.0,32.5848,32.5848,32.5197,32.5522,1765470.0
2018-11-29 15:30:00,39.99,40.01,39.9,39.9,3086049.0,32.5441,32.5604,32.4708,32.4708,3086049.0
2018-11-30 09:30:00,39.67,39.7,39.61,39.66,619552.0,32.2837,32.3081,32.2348,32.2755,619552.0
2018-11-30 10:00:00,39.66,39.71,39.63,39.65,891986.0,32.2755,32.3162,32.2511,32.2674,891986.0
2018-11-30 10:30:00,39.65,39.74,39.65,39.68,883840.0,32.2674,32.3406,32.2674,32.2918,883840.0
2018-11-30 11:00:00,39.68,39.69,39.59,39.61,1336244.0,32.2918,32.2999,32.2186,32.2348,1336244.0
2018-11-30 11:30:00,39.6,39.71,39.56,39.7,1054714.0,32.2267,32.3162,32.1941,32.3081,1054714.0
2018-11-30 12:00:00,39.7,39.73,39.67,39.68,733320.0,32.3081,32.3325,32.2837,32.2918,733320.0
2018-11-30 12:30:00,39.68,39.69,39.63,39.64,427100.0,32.2918,32.2999,32.2511,32.2592,427100.0
2018-11-30 13:00:00,39.64,39.65,39.6,39.64,542275.0,32.2592,32.2674,32.2267,32.2592,542275.0
2018-11-30 13:30:00,39.64,39.73,39.63,39.72,1647120.0,32.2592,32.3325,32.2511,32.3243,1647120.0
2018-11-30 14:00:00,39.71,39.72,39.68,39.69,1155365.0,32.3162,32.3243,32.2918,32.2999,1155365.0
2018-11-30 14:30:00,39.7,39.72,39.68,39.7,1174201.0,32.3081,32.3243,32.2918,32.3081,1174201.0
2018-11-30 15:00:00,39.7,39.76,39.68,39.74,1191248.0,32.3081,32.3569,32.2918,32.3406,1191248.0
2018-11-30 15:30:00,39.74,39.78,39.7,39.75,2144320.0,32.3406,32.3732,32.3081,32.3488,2144320.0
2018-12-03 09:30:00,40.36,40.39,40.25,40.27,1152509.0,32.8452,32.8696,32.7557,32.7719,1152509.0
2018-12-03 10:00:00,40.28,40.33,40.23,40.3,1717322.0,32.7801,32.8208,32.7394,32.7964,1717322.0
2018-12-03 10:30:00,40.3,40.31,40.18,40.19,1282988.0,32.7964,32.8045,32.6987,32.7068,1282988.0
2018-12-03 11:00:00,40.2,40.28,40.17,40.25,1492327.0,32.715,32.7801,32.6906,32.7557,1492327.0
2018-12-03 11:30:00,40.25,40.27,40.13,40.15,1257608.0,32.7557,32.7719,32.658,32.6743,1257608.0
2018-12-03 12:00:00,40.15,40.25,40.15,40.24,640873.0,32.6743,32.7557,32.6743,32.7475,640873.0
2018-12-03 12:30:00,40.25,40.27,40.2,40.22,498646.0,32.7557,32.7719,32.715,32.7313,498646.0
2018-12-03 13:00:00,40.22,40.28,40.22,40.27,602336.0,32.7313,32.7801,32.7313,32.7719,602336.0
2018-12-03 13:30:00,40.27,40.27,40.2,40.22,786018.0,32.7719,32.7719,32.715,32.7313,786018.0
2018-12-03 14:00:00,40.22,40.24,40.15,40.22,839366.0,32.7313,32.7475,32.6743,32.7313,839366.0
2018-12-03 14:30:00,40.22,40.25,40.19,40.2,1648802.0,32.7313,32.7557,32.7068,32.715,1648802.0
2018-12-03 15:00:00,40.21,40.28,40.19,40.25,1678840.0,32.7231,32.7801,32.7068,32.7557,1678840.0
2018-12-03 15:30:00,40.25,40.31,40.23,40.29,2097118.0,32.7557,32.8045,32.7394,32.7882,2097118.0
2018-12-04 09:30:00,40.07,40.12,39.96,39.99,967572.0,32.6092,32.6499,32.5197,32.5441,967572.0
2018-12-04 10:00:00,39.98,40.0,39.9,39.96,1269164.0,32.5359,32.5522,32.4708,32.5197,1269164.0
2018-12-04 10:30:00,39.96,39.96,39.87,39.9,1028604.0,32.5197,32.5197,32.4464,32.4708,1028604.0
2018-12-04 11:00:00,39.89,39.94,39.85,39.87,1022658.0,32.4627,32.5034,32.4301,32.4464,1022658.0
2018-12-04 11:30:00,39.86,39.88,39.78,39.79,798685.0,32.4383,32.4546,32.3732,32.3813,798685.0
2018-12-04 12:00:00,39.78,39.79,39.44,39.45,1210050.0,32.3732,32.3813,32.0965,32.1046,1210050.0
2018-12-04 12:30:00,39.44,39.49,39.32,39.43,1604582.0,32.0965,32.1372,31.9988,32.0883,1604582.0
2018-12-04 13:00:00,39.42,39.46,39.27,39.32,1339768.0,32.0802,32.1128,31.9581,31.9988,1339768.0
2018-12-04 13:30:00,39.32,39.41,39.21,39.37,2581664.0,31.9988,32.0721,31.9093,32.0395,2581664.0
2018-12-04 14:00:00,39.36,39.43,39.31,39.34,1539485.0,32.0314,32.0883,31.9907,32.0151,1539485.0
2018-12-04 14:30:00,39.35,39.48,39.34,39.4,2184594.0,32.0232,32.129,32.0151,32.0639,2184594.0
2018-12-04 15:00:00,39.39,39.4,39.29,39.3,1455300.0,32.0558,32.0639,31.9744,31.9826,1455300.0
2018-12-04 15:30:00,39.3,39.36,39.22,39.26,2900643.0,31.9826,32.0314,31.9174,31.95,2900643.0
2018-12-06 09:30:00,38.55,38.67,38.43,38.48,1895159.0,31.3722,31.4699,31.2745,31.3152,1895159.0
2018-12-06 10:00:00,38.48,38.61,38.46,38.59,2034413.0,31.3152,31.421,31.299,31.4047,2034413.0
2018-12-06 10:30:00,38.59,38.61,38.34,38.35,2937383.0,31.4047,31.421,31.2013,31.2094,2937383.0
2018-12-06 11:00:00,38.36,38.4,38.17,38.19,3245506.0,31.2176,31.2501,31.063,31.0792,3245506.0
2018-12-06 11:30:00,38.18,38.47,38.16,38.47,4510461.0,31.0711,31.3071,31.0548,31.3071,4510461.0
2018-12-06 12:00:00,38.47,38.6,38.42,38.59,3189146.0,31.3071,31.4129,31.2664,31.4047,3189146.0
2018-12-06 12:30:00,38.59,38.67,38.56,38.64,2456180.0,31.4047,31.4699,31.3803,31.4454,2456180.0
2018-12-06 13:00:00,38.64,38.66,38.51,38.51,2512912.0,31.4454,31.4617,31.3396,31.3396,2512912.0
2018-12-06 13:30:00,38.51,38.7,38.46,38.69,1937323.0,31.3396,31.4943,31.299,31.4861,1937323.0
2018-12-06 14:00:00,38.69,38.72,38.55,38.66,2104754.0,31.4861,31.5105,31.3722,31.4617,2104754.0
2018-12-06 14:30:00,38.65,38.68,38.53,38.65,2534707.0,31.4536,31.478,31.3559,31.4536,2534707.0
2018-12-06 15:00:00,38.66,38.73,38.63,38.71,3820833.0,31.4617,31.5187,31.4373,31.5024,3820833.0
2018-12-06 15:30:00,38.71,38.91,38.7,38.88,5982004.0,31.5024,31.6652,31.4943,31.6408,5982004.0
2018-12-07 09:30:00,38.93,39.09,38.9,39.0,2199397.0,31.6814,31.8117,31.657,31.7384,2199397.0
2018-12-07 10:00:00,39.0,39.04,38.77,38.84,1727068.0,31.7384,31.771,31.5512,31.6082,1727068.0
2018-12-07 10:30:00,38.84,38.86,38.72,38.85,2885944.0,31.6082,31.6245,31.5105,31.6163,2885944.0
2018-12-07 11:00:00,38.85,38.88,38.65,38.68,3623879.0,31.6163,31.6408,31.4536,31.478,3623879.0
2018-12-07 11:30:00,38.68,38.72,38.57,38.57,2959068.0,31.478,31.5105,31.3885,31.3885,2959068.0
2018-12-07 12:00:00,38.57,38.67,38.54,38.6,3005425.0,31.3885,31.4699,31.3641,31.4129,3005425.0
2018-12-07 12:30:00,38.59,38.68,38.51,38.66,2624855.0,31.4047,31.478,31.3396,31.4617,2624855.0
2018-12-07 13:00:00,38.66,38.71,38.54,38.59,1939081.0,31.4617,31.5024,31.3641,31.4047,1939081.0
2018-12-07 13:30:00,38.59,38.6,38.49,38.5,2143942.0,31.4047,31.4129,31.3234,31.3315,2143942.0
2018-12-07 14:00:00,38.49,38.55,38.42,38.52,3059217.0,31.3234,31.3722,31.2664,31.3478,3059217.0
2018-12-07 14:30:00,38.53,38.54,38.39,38.4,3153862.0,31.3559,31.3641,31.242,31.2501,3153862.0
2018-12-07 15:00:00,38.41,38.49,38.36,38.46,3857769.0,31.2583,31.3234,31.2176,31.299,3857769.0
2018-12-07 15:30:00,38.46,38.59,38.44,38.48,6018320.0,31.299,31.4047,31.2827,31.3152,6018320.0
2018-12-10 09:30:00,38.3,38.35,38.16,38.21,1632334.0,31.1687,31.2094,31.0548,31.0955,1632334.0
2018-12-10 10:00:00,38.22,38.28,38.17,38.23,1888305.0,31.1036,31.1525,31.063,31.1118,1888305.0
2018-12-10 10:30:00,38.22,38.26,37.92,37.94,2002417.0,31.1036,31.1362,30.8595,30.8758,2002417.0
2018-12-10 11:00:00,37.95,37.95,37.76,37.82,4198931.0,30.8839,30.8839,30.7293,30.7781,4198931.0
2018-12-10 11:30:00,37.82,37.97,37.79,37.88,2410996.0,30.7781,30.9002,30.7537,30.8269,2410996.0
2018-12-10 12:00:00,37.88,37.94,37.84,37.88,1830659.0,30.8269,30.8758,30.7944,30.8269,1830659.0
2018-12-10 12:30:00,37.88,38.1,37.88,38.06,1581534.0,30.8269,31.006,30.8269,30.9734,1581534.0
2018-12-10 13:00:00,38.07,38.12,38.02,38.03,2001475.0,30.9816,31.0223,30.9409,30.949,2001475.0
2018-12-10 13:30:00,38.03,38.17,38.02,38.14,1381272.0,30.949,31.063,30.9409,31.0385,1381272.0
2018-12-10 14:00:00,38.14,38.16,38.07,38.14,1934851.0,31.0385,31.0548,30.9816,31.0385,1934851.0
2018-12-10 14:30:00,38.14,38.24,38.14,38.16,3490326.0,31.0385,31.1199,31.0385,31.0548,3490326.0
2018-12-10 15:00:00,38.17,38.2,38.11,38.17,2476777.0,31.063,31.0874,31.0141,31.063,2476777.0
2018-12-10 15:30:00,38.17,38.29,38.13,38.14,4227587.0,31.063,31.1606,31.0304,31.0385,4227587.0
2018-12-11 09:30:00,38.51,38.51,38.4,38.42,3564359.0,31.3396,31.3396,31.2501,31.2664,3564359.0
2018-12-11 10:00:00,38.43,38.51,38.37,38.43,2995770.0,31.2745,31.3396,31.2257,31.2745,2995770.0
2018-12-11 10:30:00,38.43,38.45,38.29,38.31,2237301.0,31.2745,31.2908,31.1606,31.1769,2237301.0
2018-12-11 11:00:00,38.3,38.31,38.23,38.27,2092085.0,31.1687,31.1769,31.1118,31.1443,2092085.0
2018-12-11 11:30:00,38.27,38.28,38.11,38.22,2265571.0,31.1443,31.1525,31.0141,31.1036,2265571.0
2018-12-11 12:00:00,38.21,38.22,38.05,38.09,4854044.0,31.0955,31.1036,30.9653,30.9978,4854044.0
2018-12-11 12:30:00,38.09,38.16,38.07,38.13,4404999.0,30.9978,31.0548,30.9816,31.0304,4404999.0
2018-12-11 13:00:00,38.12,38.17,38.09,38.12,3751411.0,31.0223,31.063,30.9978,31.0223,3751411.0
2018-12-11 13:30:00,38.11,38.14,38.0,38.02,4315465.0,31.0141,31.0385,30.9246,30.9409,4315465.0
2018-12-11 14:00:00,38.02,38.22,38.01,38.22,6174872.0,30.9409,31.1036,30.9327,31.1036,6174872.0
2018-12-11 14:30:00,38.22,38.32,38.2,38.3,6680734.0,31.1036,31.185,31.0874,31.1687,6680734.0
2018-12-11 15:00:00,38.3,38.39,38.23,38.3,3476394.0,31.1687,31.242,31.1118,31.1687,3476394.0
2018-12-11 15:30:00,38.3,38.37,38.17,38.21,3486314.0,31.1687,31.2257,31.063,31.0955,3486314.0
2018-12-12 09:30:00,38.8,38.85,38.77,38.84,3061425.0,31.5756,31.6163,31.5512,31.6082,3061425.0
2018-12-12 10:00:00,38.84,38.93,38.81,38.9,2304695.0,31.6082,31.6814,31.5838,31.657,2304695.0
2018-12-12 10:30:00,38.89,38.98,38.82,38.96,2110474.0,31.6489,31.7221,31.5919,31.7059,2110474.0
2018-12-12 11:00:00,38.96,38.99,38.9,38.91,1208014.0,31.7059,31.7303,31.657,31.6652,1208014.0
2018-12-12 11:30:00,38.91,38.96,38.86,38.93,2243476.0,31.6652,31.7059,31.6245,31.6814,2243476.0
2018-12-12 12:00:00,38.94,38.96,38.89,38.93,1680352.0,31.6896,31.7059,31.6489,31.6814,1680352.0
2018-12-12 12:30:00,38.94,39.0,38.88,39.0,2255287.0,31.6896,31.7384,31.6408,31.7384,2255287.0
2018-12-12 13:00:00,39.0,39.04,38.99,39.02,1216028.0,31.7384,31.771,31.7303,31.7547,1216028.0
2018-12-12 13:30:00,39.02,39.02,38.92,38.95,1953063.0,31.7547,31.7547,31.6733,31.6977,1953063.0
2018-12-12 14:00:00,38.96,38.96,38.83,38.86,2846567.0,31.7059,31.7059,31.6001,31.6245,2846567.0
2018-12-12 14:30:00,38.85,38.86,38.77,38.85,2701177.0,31.6163,31.6245,31.5512,31.6163,2701177.0
2018-12-12 15:00:00,38.84,38.91,38.82,38.84,2612220.0,31.6082,31.6652,31.5919,31.6082,2612220.0
2018-12-12 15:30:00,38.84,38.92,38.78,38.79,4434434.0,31.6082,31.6733,31.5594,31.5675,4434434.0
2018-12-13 09:30:00,38.84,38.89,38.76,38.78,1352169.0,31.6082,31.6489,31.5431,31.5594,1352169.0
2018-12-13 10:00:00,38.79,38.95,38.78,38.82,1389120.0,31.5675,31.6977,31.5594,31.5919,1389120.0
2018-12-13 10:30:00,38.81,38.86,38.72,38.78,1529183.0,31.5838,31.6245,31.5105,31.5594,1529183.0
2018-12-13 11:00:00,38.78,38.82,38.71,38.76,1549175.0,31.5594,31.5919,31.5024,31.5431,1549175.0
2018-12-13 11:30:00,38.75,38.85,38.72,38.73,1822703.0,31.535,31.6163,31.5105,31.5187,1822703.0
2018-12-13 12:00:00,38.72,38.75,38.67,38.69,1866997.0,31.5105,31.535,31.4699,31.4861,1866997.0
2018-12-13 12:30:00,38.68,38.76,38.68,38.72,1118581.0,31.478,31.5431,31.478,31.5105,1118581.0
2018-12-13 13:00:00,38.72,38.78,38.67,38.75,980530.0,31.5105,31.5594,31.4699,31.535,980530.0
2018-12-13 13:30:00,38.75,38.83,38.71,38.74,1398372.0,31.535,31.6001,31.5024,31.5268,1398372.0
2018-12-13 14:00:00,38.73,38.74,38.67,38.72,2215002.0,31.5187,31.5268,31.4699,31.5105,2215002.0
2018-12-13 14:30:00,38.72,38.77,38.67,38.75,2257954.0,31.5105,31.5512,31.4699,31.535,2257954.0
2018-12-13 15:00:00,38.75,38.78,38.7,38.74,1704882.0,31.535,31.5594,31.4943,31.5268,1704882.0
2018-12-13 15:30:00,38.74,38.81,38.7,38.71,3230812.0,31.5268,31.5838,31.4943,31.5024,3230812.0
2018-12-14 09:30:00,38.27,38.39,38.23,38.37,2148373.0,31.1443,31.242,31.1118,31.2257,2148373.0
2018-12-14 10:00:00,38.37,38.43,38.32,38.33,1840159.0,31.2257,31.2745,31.185,31.1932,1840159.0
2018-12-14 10:30:00,38.33,38.41,38.28,38.37,2335713.0,31.1932,31.2583,31.1525,31.2257,2335713.0
2018-12-14 11:00:00,38.37,38.43,38.29,38.3,1565306.0,31.2257,31.2745,31.1606,31.1687,1565306.0
2018-12-14 11:30:00,38.3,38.37,38.24,38.25,1509662.0,31.1687,31.2257,31.1199,31.1281,1509662.0
2018-12-14 12:00:00,38.26,38.33,38.26,38.32,2021084.0,31.1362,31.1932,31.1362,31.185,2021084.0
2018-12-14 12:30:00,38.32,38.37,38.3,38.31,1042574.0,31.185,31.2257,31.1687,31.1769,1042574.0
2018-12-14 13:00:00,38.3,38.36,38.27,38.29,1897949.0,31.1687,31.2176,31.1443,31.1606,1897949.0
2018-12-14 13:30:00,38.29,38.31,38.24,38.27,1586409.0,31.1606,31.1769,31.1199,31.1443,1586409.0
2018-12-14 14:00:00,38.28,38.32,38.25,38.29,1951823.0,31.1525,31.185,31.1281,31.1606,1951823.0
2018-12-14 14:30:00,38.29,38.3,38.21,38.26,3486758.0,31.1606,31.1687,31.0955,31.1362,3486758.0
2018-12-14 15:00:00,38.26,38.31,38.24,38.26,2328977.0,31.1362,31.1769,31.1199,31.1362,2328977.0
2018-12-14 15:30:00,38.27,38.27,38.18,38.19,4980427.0,31.1443,31.1443,31.0711,31.0792,4980427.0
2018-12-17 09:30:00,38.19,38.19,38.01,38.07,1600781.0,31.0792,31.0792,30.9327,30.9816,1600781.0
2018-12-17 10:00:00,38.07,38.11,38.0,38.08,1728176.0,30.9816,31.0141,30.9246,30.9897,1728176.0
2018-12-17 10:30:00,38.08,38.14,38.0,38.12,2105288.0,30.9897,31.0385,30.9246,31.0223,2105288.0
2018-12-17 11:00:00,38.11,38.22,38.1,38.15,1928709.0,31.0141,31.1036,31.006,31.0467,1928709.0
2018-12-17 11:30:00,38.15,38.17,38.07,38.16,1763822.0,31.0467,31.063,30.9816,31.0548,1763822.0
2018-12-17 12:00:00,38.15,38.18,38.1,38.12,2269170.0,31.0467,31.0711,31.006,31.0223,2269170.0
2018-12-17 12:30:00,38.12,38.12,37.96,37.96,3322902.0,31.0223,31.0223,30.8921,30.8921,3322902.0
2018-12-17 13:00:00,37.96,38.01,37.94,37.97,2713146.0,30.8921,30.9327,30.8758,30.9002,2713146.0
2018-12-17 13:30:00,37.97,38.0,37.88,37.89,3451845.0,30.9002,30.9246,30.8269,30.8351,3451845.0
2018-12-17 14:00:00,37.88,37.94,37.85,37.88,3213330.0,30.8269,30.8758,30.8025,30.8269,3213330.0
2018-12-17 14:30:00,37.88,37.94,37.83,37.86,3723964.0,30.8269,30.8758,30.7863,30.8107,3723964.0
2018-12-17 15:00:00,37.86,37.89,37.75,37.77,4779313.0,30.8107,30.8351,30.7212,30.7374,4779313.0
2018-12-17 15:30:00,37.77,37.84,37.69,37.83,6298574.0,30.7374,30.7944,30.6723,30.7863,6298574.0
2018-12-18 09:30:00,38.03,38.16,38.0,38.14,2242888.0,30.949,31.0548,30.9246,31.0385,2242888.0
2018-12-18 10:00:00,38.15,38.15,38.02,38.06,1806573.0,31.0467,31.0467,30.9409,30.9734,1806573.0
2018-12-18 10:30:00,38.07,38.11,37.96,37.97,2422449.0,30.9816,31.0141,30.8921,30.9002,2422449.0
2018-12-18 11:00:00,37.98,38.0,37.91,37.93,1994271.0,30.9083,30.9246,30.8514,30.8676,1994271.0
2018-12-18 11:30:00,37.93,37.98,37.89,37.91,2092114.0,30.8676,30.9083,30.8351,30.8514,2092114.0
2018-12-18 12:00:00,37.91,38.05,37.91,38.0,2198757.0,30.8514,30.9653,30.8514,30.9246,2198757.0
2018-12-18 12:30:00,38.01,38.07,37.99,38.03,2306997.0,30.9327,30.9816,30.9165,30.949,2306997.0
2018-12-18 13:00:00,38.03,38.04,37.98,38.0,1764830.0,30.949,30.9572,30.9083,30.9246,1764830.0
2018-12-18 13:30:00,38.0,38.01,37.94,37.95,1265769.0,30.9246,30.9327,30.8758,30.8839,1265769.0
2018-12-18 14:00:00,37.96,38.04,37.95,37.98,2990776.0,30.8921,30.9572,30.8839,30.9083,2990776.0
2018-12-18 14:30:00,37.98,37.98,37.8,37.8,4362648.0,30.9083,30.9083,30.7618,30.7618,4362648.0
2018-12-18 15:00:00,37.81,37.87,37.79,37.83,4013430.0,30.77,30.8188,30.7537,30.7863,4013430.0
2018-12-18 15:30:00,37.83,37.98,37.82,37.89,3861100.0,30.7863,30.9083,30.7781,30.8351,3861100.0
2018-12-19 09:30:00,38.06,38.23,38.02,38.16,1559046.0,30.9734,31.1118,30.9409,31.0548,1559046.0
2018-12-19 10:00:00,38.15,38.24,38.15,38.2,2182255.0,31.0467,31.1199,31.0467,31.0874,2182255.0
2018-12-19 10:30:00,38.2,38.23,38.13,38.16,1522089.0,31.0874,31.1118,31.0304,31.0548,1522089.0
2018-12-19 11:00:00,38.16,38.21,38.12,38.2,2551035.0,31.0548,31.0955,31.0223,31.0874,2551035.0
2018-12-19 11:30:00,38.2,38.25,38.13,38.24,1707834.0,31.0874,31.1281,31.0304,31.1199,1707834.0
2018-12-19 12:00:00,38.25,38.3,38.24,38.27,1640912.0,31.1281,31.1687,31.1199,31.1443,1640912.0
2018-12-19 12:30:00,38.27,38.32,38.24,38.24,1933115.0,31.1443,31.185,31.1199,31.1199,1933115.0
2018-12-19 13:00:00,38.25,38.25,38.19,38.22,1883315.0,31.1281,31.1281,31.0792,31.1036,1883315.0
2018-12-19 13:30:00,38.22,38.31,38.2,38.29,2593288.0,31.1036,31.1769,31.0874,31.1606,2593288.0
2018-12-19 14:00:00,38.29,38.35,37.85,38.06,3430713.0,31.1606,31.2094,30.8025,30.9734,3430713.0
2018-12-19 14:30:00,38.06,38.12,37.59,37.65,4613272.0,30.9734,31.0223,30.5909,30.6398,4613272.0
2018-12-19 15:00:00,37.65,37.65,37.38,37.47,5273827.0,30.6398,30.6398,30.42,30.4933,5273827.0
2018-12-19 15:30:00,37.47,37.59,37.42,37.51,4863051.0,30.4933,30.5909,30.4526,30.5258,4863051.0
2018-12-20 09:30:00,37.55,37.64,37.49,37.63,4647936.0,30.5584,30.6316,30.5096,30.6235,4647936.0
2018-12-20 10:00:00,37.63,37.68,37.57,37.58,2722096.0,30.6235,30.6642,30.5747,30.5828,2722096.0
2018-12-20 10:30:00,37.58,37.63,37.48,37.55,2252723.0,30.5828,30.6235,30.5014,30.5584,2252723.0
2018-12-20 11:00:00,37.55,37.56,37.39,37.43,2426453.0,30.5584,30.5665,30.4282,30.4607,2426453.0
2018-12-20 11:30:00,37.43,37.45,37.23,37.32,4074284.0,30.4607,30.477,30.298,30.3712,4074284.0
2018-12-20 12:00:00,37.32,37.5,37.29,37.49,3261401.0,30.3712,30.5177,30.3468,30.5096,3261401.0
2018-12-20 12:30:00,37.49,37.5,37.36,37.41,3874533.0,30.5096,30.5177,30.4038,30.4445,3874533.0
2018-12-20 13:00:00,37.41,37.44,37.33,37.4,2882666.0,30.4445,30.4689,30.3794,30.4363,2882666.0
2018-12-20 13:30:00,37.4,37.42,37.3,37.32,2934048.0,30.4363,30.4526,30.3549,30.3712,2934048.0
2018-12-20 14:00:00,37.32,37.34,37.19,37.33,5012761.0,30.3712,30.3875,30.2654,30.3794,5012761.0
2018-12-20 14:30:00,37.33,37.5,37.3,37.37,6281480.0,30.3794,30.5177,30.3549,30.4119,6281480.0
2018-12-20 15:00:00,37.37,37.48,37.27,37.39,4801753.0,30.4119,30.5014,30.3305,30.4282,4801753.0
2018-12-20 15:30:00,37.39,37.47,37.3,37.33,6102732.0,30.4282,30.4933,30.3549,30.3794,6102732.0
2018-12-21 09:30:00,37.1,37.14,37.02,37.08,2319830.0,30.1922,30.2247,30.1271,30.1759,2319830.0
2018-12-21 10:00:00,37.08,37.3,37.01,37.22,4101425.0,30.1759,30.3549,30.1189,30.2898,4101425.0
2018-12-21 10:30:00,37.23,37.24,37.08,37.11,4321761.0,30.298,30.3061,30.1759,30.2003,4321761.0
2018-12-21 11:00:00,37.1,37.16,36.97,37.15,3730511.0,30.1922,30.241,30.0864,30.2329,3730511.0
2018-12-21 11:30:00,37.15,37.21,37.02,37.04,3236371.0,30.2329,30.2817,30.1271,30.1434,3236371.0
2018-12-21 12:00:00,37.04,37.05,36.83,36.85,3880423.0,30.1434,30.1515,29.9725,29.9887,3880423.0
2018-12-21 12:30:00,36.85,36.95,36.77,36.84,8008477.0,29.9887,30.0701,29.9236,29.9806,8008477.0
2018-12-21 13:00:00,36.85,36.89,36.77,36.88,5945149.0,29.9887,30.0213,29.9236,30.0131,5945149.0
2018-12-21 13:30:00,36.87,36.95,36.82,36.86,4370021.0,30.005,30.0701,29.9643,29.9969,4370021.0
2018-12-21 14:00:00,36.85,36.87,36.78,36.82,2774206.0,29.9887,30.005,29.9318,29.9643,2774206.0
2018-12-21 14:30:00,36.82,36.85,36.74,36.77,4769474.0,29.9643,29.9887,29.8992,29.9236,4769474.0
2018-12-21 15:00:00,36.78,36.82,36.66,36.67,3662443.0,29.9318,29.9643,29.8341,29.8422,3662443.0
2018-12-21 15:30:00,36.66,36.71,36.59,36.64,4923886.0,29.8341,29.8748,29.7771,29.8178,4923886.0
2018-12-24 09:30:00,36.29,36.36,36.08,36.15,2723238.0,29.8492,29.9068,29.6764,29.734,2723238.0
2018-12-24 10:00:00,36.15,36.23,36.03,36.21,3459252.0,29.734,29.7998,29.6353,29.7834,3459252.0
2018-12-24 10:30:00,36.22,36.41,36.22,36.29,2541151.0,29.7916,29.9479,29.7916,29.8492,2541151.0
2018-12-24 11:00:00,36.29,36.33,36.09,36.09,6588038.0,29.8492,29.8821,29.6847,29.6847,6588038.0
2018-12-24 11:30:00,36.09,36.19,36.02,36.04,4354385.0,29.6847,29.7669,29.6271,29.6435,4354385.0
2018-12-24 12:00:00,36.04,36.11,35.95,36.01,3848709.0,29.6435,29.7011,29.5695,29.6189,3848709.0
2018-12-24 12:30:00,36.01,36.06,35.84,35.85,4819877.0,29.6189,29.66,29.479,29.4873,4819877.0
2018-12-26 09:30:00,36.05,36.14,35.88,35.88,2710214.0,29.6518,29.7258,29.5119,29.5119,2710214.0
2018-12-26 10:00:00,35.87,35.95,35.8,35.89,4856422.0,29.5037,29.5695,29.4461,29.5202,4856422.0
2018-12-26 10:30:00,35.9,35.92,35.74,35.76,3988315.0,29.5284,29.5448,29.3968,29.4132,3988315.0
2018-12-26 11:00:00,35.77,36.01,35.76,36.0,4325382.0,29.4215,29.6189,29.4132,29.6106,4325382.0
2018-12-26 11:30:00,36.01,36.19,35.99,36.19,3004500.0,29.6189,29.7669,29.6024,29.7669,3004500.0
2018-12-26 12:00:00,36.19,36.31,36.17,36.19,2913877.0,29.7669,29.8656,29.7505,29.7669,2913877.0
2018-12-26 12:30:00,36.2,36.33,36.17,36.3,2870141.0,29.7751,29.8821,29.7505,29.8574,2870141.0
2018-12-26 13:00:00,36.3,36.32,36.18,36.25,4570407.0,29.8574,29.8739,29.7587,29.8163,4570407.0
2018-12-26 13:30:00,36.25,36.4,36.23,36.39,4139276.0,29.8163,29.9397,29.7998,29.9314,4139276.0
2018-12-26 14:00:00,36.4,36.42,36.34,36.39,3701717.0,29.9397,29.9561,29.8903,29.9314,3701717.0
2018-12-26 14:30:00,36.38,36.45,36.37,36.45,4063446.0,29.9232,29.9808,29.915,29.9808,4063446.0
2018-12-26 15:00:00,36.44,36.56,36.41,36.55,3594406.0,29.9726,30.0713,29.9479,30.063,3594406.0
2018-12-26 15:30:00,36.56,36.76,36.54,36.74,7977495.0,30.0713,30.2358,30.0548,30.2193,7977495.0
2018-12-27 09:30:00,36.31,36.43,36.21,36.33,3324298.0,29.8656,29.9643,29.7834,29.8821,3324298.0
2018-12-27 10:00:00,36.32,36.36,36.15,36.16,3353955.0,29.8739,29.9068,29.734,29.7422,3353955.0
2018-12-27 10:30:00,36.16,36.28,36.1,36.1,2475887.0,29.7422,29.8409,29.6929,29.6929,2475887.0
2018-12-27 11:00:00,36.1,36.3,36.05,36.29,5330750.0,29.6929,29.8574,29.6518,29.8492,5330750.0
2018-12-27 11:30:00,36.29,36.39,36.21,36.29,2901449.0,29.8492,29.9314,29.7834,29.8492,2901449.0
2018-12-27 12:00:00,36.28,36.31,36.16,36.2,3522097.0,29.8409,29.8656,29.7422,29.7751,3522097.0
2018-12-27 12:30:00,36.19,36.27,36.17,36.27,3610998.0,29.7669,29.8327,29.7505,29.8327,3610998.0
2018-12-27 13:00:00,36.26,36.29,36.22,36.24,2850866.0,29.8245,29.8492,29.7916,29.808,2850866.0
2018-12-27 13:30:00,36.24,36.27,36.14,36.19,4315440.0,29.808,29.8327,29.7258,29.7669,4315440.0
2018-12-27 14:00:00,36.18,36.21,36.1,36.17,5171178.0,29.7587,29.7834,29.6929,29.7505,5171178.0
2018-12-27 14:30:00,36.18,36.36,36.14,36.35,4545912.0,29.7587,29.9068,29.7258,29.8985,4545912.0
2018-12-27 15:00:00,36.36,36.56,36.28,36.54,7156000.0,29.9068,30.0713,29.8409,30.0548,7156000.0
2018-12-27 15:30:00,36.54,36.8,36.49,36.8,7532712.0,30.0548,30.2687,30.0137,30.2687,7532712.0
2018-12-28 09:30:00,37.18,37.2,37.06,37.16,5280320.0,30.5812,30.5977,30.4825,30.5648,5280320.0
2018-12-28 10:00:00,37.17,37.18,36.98,37.0,2340546.0,30.573,30.5812,30.4167,30.4332,2340546.0
2018-12-28 10:30:00,37.0,37.04,36.93,36.96,2302173.0,30.4332,30.4661,30.3756,30.4003,2302173.0
2018-12-28 11:00:00,36.97,37.04,36.91,37.02,2674245.0,30.4085,30.4661,30.3591,30.4496,2674245.0
2018-12-28 11:30:00,37.02,37.11,36.98,37.08,2737514.0,30.4496,30.5236,30.4167,30.499,2737514.0
2018-12-28 12:00:00,37.08,37.14,37.05,37.1,3185553.0,30.499,30.5483,30.4743,30.5154,3185553.0
2018-12-28 12:30:00,37.1,37.12,37.03,37.05,3149108.0,30.5154,30.5319,30.4578,30.4743,3149108.0
2018-12-28 13:00:00,37.05,37.09,36.99,37.01,2563242.0,30.4743,30.5072,30.4249,30.4414,2563242.0
2018-12-28 13:30:00,37.01,37.06,36.97,37.05,2626906.0,30.4414,30.4825,30.4085,30.4743,2626906.0
2018-12-28 14:00:00,37.05,37.15,37.04,37.1,4004616.0,30.4743,30.5565,30.4661,30.5154,4004616.0
2018-12-28 14:30:00,37.1,37.21,37.1,37.19,5244229.0,30.5154,30.6059,30.5154,30.5894,5244229.0
2018-12-28 15:00:00,37.19,37.21,36.95,37.0,4742040.0,30.5894,30.6059,30.392,30.4332,4742040.0
2018-12-28 15:30:00,36.99,37.06,36.93,37.03,5074229.0,30.4249,30.4825,30.3756,30.4578,5074229.0
2018-12-31 09:30:00,37.24,37.27,37.15,37.2,3088743.0,30.6306,30.6552,30.5565,30.5977,3088743.0
2018-12-31 10:00:00,37.2,37.28,37.16,37.2,3970666.0,30.5977,30.6635,30.5648,30.5977,3970666.0
2018-12-31 10:30:00,37.2,37.2,37.07,37.08,3208730.0,30.5977,30.5977,30.4907,30.499,3208730.0
2018-12-31 11:00:00,37.09,37.13,37.02,37.11,2879091.0,30.5072,30.5401,30.4496,30.5236,2879091.0
2018-12-31 11:30:00,37.11,37.13,37.02,37.13,2948667.0,30.5236,30.5401,30.4496,30.5401,2948667.0
2018-12-31 12:00:00,37.12,37.14,37.07,37.1,3728734.0,30.5319,30.5483,30.4907,30.5154,3728734.0
2018-12-31 12:30:00,37.11,37.17,37.1,37.14,3894314.0,30.5236,30.573,30.5154,30.5483,3894314.0
2018-12-31 13:00:00,37.15,37.2,37.14,37.19,2326131.0,30.5565,30.5977,30.5483,30.5894,2326131.0
2018-12-31 13:30:00,37.19,37.19,37.08,37.09,5187081.0,30.5894,30.5894,30.499,30.5072,5187081.0
2018-12-31 14:00:00,37.09,37.13,37.02,37.02,2595163.0,30.5072,30.5401,30.4496,30.4496,2595163.0
2018-12-31 14:30:00,37.02,37.12,36.98,37.05,2424383.0,30.4496,30.5319,30.4167,30.4743,2424383.0
2018-12-31 15:00:00,37.05,37.12,37.02,37.05,3994661.0,30.4743,30.5319,30.4496,30.4743,3994661.0
2018-12-31 15:30:00,37.05,37.13,37.02,37.11,6700974.0,30.4743,30.5401,30.4496,30.5236,6700974.0
2019-01-02 09:30:00,36.64,36.8,36.6,36.78,1324939.0,30.1371,30.2687,30.1042,30.2522,1324939.0
2019-01-02 10:00:00,36.78,36.9,36.74,36.82,1145843.0,30.2522,30.3509,30.2193,30.2851,1145843.0
2019-01-02 10:30:00,36.82,36.98,36.79,36.94,1392894.0,30.2851,30.4167,30.2604,30.3838,1392894.0
2019-01-02 11:00:00,36.94,37.07,36.92,36.94,1728852.0,30.3838,30.4907,30.3674,30.3838,1728852.0
2019-01-02 11:30:00,36.94,37.03,36.91,36.94,1045813.0,30.3838,30.4578,30.3591,30.3838,1045813.0
2019-01-02 12:00:00,36.94,36.98,36.88,36.94,1523055.0,30.3838,30.4167,30.3345,30.3838,1523055.0
2019-01-02 12:30:00,36.94,37.03,36.93,37.01,835678.0,30.3838,30.4578,30.3756,30.4414,835678.0
2019-01-02 13:00:00,37.01,37.08,37.0,37.05,555193.0,30.4414,30.499,30.4332,30.4743,555193.0
2019-01-02 13:30:00,37.05,37.07,36.99,37.06,1423405.0,30.4743,30.4907,30.4249,30.4825,1423405.0
2019-01-02 14:00:00,37.05,37.06,36.94,37.0,679746.0,30.4743,30.4825,30.3838,30.4332,679746.0
2019-01-02 14:30:00,37.0,37.06,36.97,36.98,1355529.0,30.4332,30.4825,30.4085,30.4167,1355529.0
2019-01-02 15:00:00,36.98,37.01,36.9,36.95,1169312.0,30.4167,30.4414,30.3509,30.392,1169312.0
2019-01-02 15:30:00,36.95,37.06,36.9,37.05,1668316.0,30.392,30.4825,30.3509,30.4743,1668316.0
2019-01-03 09:30:00,36.93,37.0,36.82,36.88,1005052.0,30.3756,30.4332,30.2851,30.3345,1005052.0
2019-01-03 10:00:00,36.88,36.89,36.72,36.73,1435296.0,30.3345,30.3427,30.2029,30.2111,1435296.0
2019-01-03 10:30:00,36.73,36.74,36.62,36.73,1318811.0,30.2111,30.2193,30.1206,30.2111,1318811.0
2019-01-03 11:00:00,36.74,36.86,36.71,36.78,1582826.0,30.2193,30.318,30.1946,30.2522,1582826.0
2019-01-03 11:30:00,36.79,36.96,36.75,36.9,1516207.0,30.2604,30.4003,30.2275,30.3509,1516207.0
2019-01-03 12:00:00,36.9,36.92,36.83,36.88,1052797.0,30.3509,30.3674,30.2933,30.3345,1052797.0
2019-01-03 12:30:00,36.88,36.95,36.84,36.92,642577.0,30.3345,30.392,30.3016,30.3674,642577.0
2019-01-03 13:00:00,36.91,36.92,36.75,36.8,793863.0,30.3591,30.3674,30.2275,30.2687,793863.0
2019-01-03 13:30:00,36.8,36.87,36.76,36.77,983531.0,30.2687,30.3262,30.2358,30.244,983531.0
2019-01-03 14:00:00,36.77,36.86,36.75,36.85,1657163.0,30.244,30.318,30.2275,30.3098,1657163.0
2019-01-03 14:30:00,36.85,36.89,36.72,36.75,1217146.0,30.3098,30.3427,30.2029,30.2275,1217146.0
2019-01-03 15:00:00,36.74,36.8,36.72,36.77,1371080.0,30.2193,30.2687,30.2029,30.244,1371080.0
2019-01-03 15:30:00,36.77,36.83,36.74,36.76,2848211.0,30.244,30.2933,30.2193,30.2358,2848211.0
2019-01-04 09:30:00,37.31,37.5,37.26,37.41,1033840.0,30.6881,30.8444,30.647,30.7704,1033840.0
2019-01-04 10:00:00,37.41,37.65,37.32,37.65,1018633.0,30.7704,30.9678,30.6964,30.9678,1018633.0
2019-01-04 10:30:00,37.66,37.79,37.61,37.79,792969.0,30.976,31.083,30.9349,31.083,792969.0
2019-01-04 11:00:00,37.78,37.87,37.7,37.73,934922.0,31.0747,31.1488,31.0089,31.0336,934922.0
2019-01-04 11:30:00,37.73,37.85,37.69,37.83,1056128.0,31.0336,31.1323,31.0007,31.1159,1056128.0
2019-01-04 12:00:00,37.82,37.86,37.77,37.84,482408.0,31.1076,31.1405,31.0665,31.1241,482408.0
2019-01-04 12:30:00,37.84,37.92,37.82,37.9,617880.0,31.1241,31.1899,31.1076,31.1734,617880.0
2019-01-04 13:00:00,37.9,37.95,37.89,37.92,520984.0,31.1734,31.2146,31.1652,31.1899,520984.0
2019-01-04 13:30:00,37.92,37.94,37.86,37.9,532099.0,31.1899,31.2063,31.1405,31.1734,532099.0
2019-01-04 14:00:00,37.9,37.92,37.81,37.91,1438266.0,31.1734,31.1899,31.0994,31.1817,1438266.0
2019-01-04 14:30:00,37.91,37.93,37.83,37.84,1396839.0,31.1817,31.1981,31.1159,31.1241,1396839.0
2019-01-04 15:00:00,37.84,37.9,37.82,37.84,819646.0,31.1241,31.1734,31.1076,31.1241,819646.0
2019-01-04 15:30:00,37.84,37.89,37.82,37.86,1398709.0,31.1241,31.1652,31.1076,31.1405,1398709.0
2019-01-07 09:30:00,37.91,37.97,37.81,37.92,862760.0,31.1817,31.231,31.0994,31.1899,862760.0
2019-01-07 10:00:00,37.91,37.96,37.81,37.86,1215103.0,31.1817,31.2228,31.0994,31.1405,1215103.0
2019-01-07 10:30:00,37.85,37.98,37.85,37.94,856856.0,31.1323,31.2392,31.1323,31.2063,856856.0
2019-01-07 11:00:00,37.94,37.99,37.92,37.96,843197.0,31.2063,31.2475,31.1899,31.2228,843197.0
2019-01-07 11:30:00,37.96,38.11,37.95,38.11,1041097.0,31.2228,31.3462,31.2146,31.3462,1041097.0
2019-01-07 12:00:00,38.11,38.12,38.06,38.1,634611.0,31.3462,31.3544,31.305,31.3379,634611.0
2019-01-07 12:30:00,38.11,38.15,38.09,38.14,560339.0,31.3462,31.3791,31.3297,31.3708,560339.0
2019-01-07 13:00:00,38.14,38.2,38.14,38.15,659979.0,31.3708,31.4202,31.3708,31.3791,659979.0
2019-01-07 13:30:00,38.16,38.17,38.05,38.07,1811146.0,31.3873,31.3955,31.2968,31.3133,1811146.0
2019-01-07 14:00:00,38.06,38.12,38.04,38.09,947255.0,31.305,31.3544,31.2886,31.3297,947255.0
2019-01-07 14:30:00,38.08,38.1,38.0,38.02,2515621.0,31.3215,31.3379,31.2557,31.2721,2515621.0
2019-01-07 15:00:00,38.02,38.1,38.02,38.08,897622.0,31.2721,31.3379,31.2721,31.3215,897622.0
2019-01-07 15:30:00,38.09,38.1,38.0,38.01,1862980.0,31.3297,31.3379,31.2557,31.2639,1862980.0
2019-01-08 09:30:00,38.36,38.39,38.27,38.29,913932.0,31.5518,31.5765,31.4778,31.4942,913932.0
2019-01-08 10:00:00,38.29,38.34,38.19,38.25,1150854.0,31.4942,31.5353,31.412,31.4613,1150854.0
2019-01-08 10:30:00,38.26,38.28,38.13,38.19,668420.0,31.4695,31.486,31.3626,31.412,668420.0
2019-01-08 11:00:00,38.19,38.27,38.18,38.2,954573.0,31.412,31.4778,31.4037,31.4202,954573.0
2019-01-08 11:30:00,38.2,38.21,38.13,38.2,880160.0,31.4202,31.4284,31.3626,31.4202,880160.0
2019-01-08 12:00:00,38.2,38.24,38.17,38.22,873965.0,31.4202,31.4531,31.3955,31.4366,873965.0
2019-01-08 12:30:00,38.23,38.25,38.14,38.18,942244.0,31.4449,31.4613,31.3708,31.4037,942244.0
2019-01-08 13:00:00,38.18,38.23,38.15,38.22,495441.0,31.4037,31.4449,31.3791,31.4366,495441.0
2019-01-08 13:30:00,38.22,38.29,38.19,38.25,731302.0,31.4366,31.4942,31.412,31.4613,731302.0
2019-01-08 14:00:00,38.25,38.29,38.23,38.24,758601.0,31.4613,31.4942,31.4449,31.4531,758601.0
2019-01-08 14:30:00,38.25,38.31,38.23,38.29,640105.0,31.4613,31.5107,31.4449,31.4942,640105.0
2019-01-08 15:00:00,38.28,38.29,38.24,38.29,707196.0,31.486,31.4942,31.4531,31.4942,707196.0
2019-01-08 15:30:00,38.29,38.32,38.26,38.27,1352279.0,31.4942,31.5189,31.4695,31.4778,1352279.0
2019-01-09 09:30:00,38.63,38.76,38.61,38.74,1119447.0,31.7739,31.8808,31.7574,31.8643,1119447.0
2019-01-09 10:00:00,38.74,38.81,38.71,38.73,6230834.0,31.8643,31.9219,31.8397,31.8561,6230834.0
2019-01-09 10:30:00,38.73,38.73,38.54,38.59,1348648.0,31.8561,31.8561,31.6998,31.741,1348648.0
2019-01-09 11:00:00,38.58,38.7,38.57,38.68,1143655.0,31.7327,31.8314,31.7245,31.815,1143655.0
2019-01-09 11:30:00,38.68,38.73,38.62,38.71,829258.0,31.815,31.8561,31.7656,31.8397,829258.0
2019-01-09 12:00:00,38.7,38.74,38.69,38.72,1172131.0,31.8314,31.8643,31.8232,31.8479,1172131.0
2019-01-09 12:30:00,38.73,38.78,38.71,38.77,558709.0,31.8561,31.8972,31.8397,31.889,558709.0
2019-01-09 13:00:00,38.78,38.79,38.73,38.78,548366.0,31.8972,31.9055,31.8561,31.8972,548366.0
2019-01-09 13:30:00,38.78,38.78,38.74,38.75,554758.0,31.8972,31.8972,31.8643,31.8726,554758.0
2019-01-09 14:00:00,38.76,38.85,38.69,38.73,1549916.0,31.8808,31.9548,31.8232,31.8561,1549916.0
2019-01-09 14:30:00,38.73,38.8,38.69,38.76,611319.0,31.8561,31.9137,31.8232,31.8808,611319.0
2019-01-09 15:00:00,38.76,38.79,38.74,38.76,791894.0,31.8808,31.9055,31.8643,31.8808,791894.0
2019-01-09 15:30:00,38.77,38.78,38.7,38.75,1424993.0,31.889,31.8972,31.8314,31.8726,1424993.0
2019-01-10 09:30:00,38.58,38.62,38.56,38.61,827438.0,31.7327,31.7656,31.7163,31.7574,827438.0
2019-01-10 10:00:00,38.61,38.7,38.6,38.69,784903.0,31.7574,31.8314,31.7492,31.8232,784903.0
2019-01-10 10:30:00,38.69,38.77,38.67,38.77,381514.0,31.8232,31.889,31.8068,31.889,381514.0
2019-01-10 11:00:00,38.77,38.81,38.71,38.72,511594.0,31.889,31.9219,31.8397,31.8479,511594.0
2019-01-10 11:30:00,38.73,38.83,38.72,38.8,682924.0,31.8561,31.9384,31.8479,31.9137,682924.0
2019-01-10 12:00:00,38.8,38.84,38.74,38.8,729345.0,31.9137,31.9466,31.8643,31.9137,729345.0
2019-01-10 12:30:00,38.8,38.87,38.76,38.81,766996.0,31.9137,31.9713,31.8808,31.9219,766996.0
2019-01-10 13:00:00,38.82,38.82,38.67,38.69,427957.0,31.9301,31.9301,31.8068,31.8232,427957.0
2019-01-10 13:30:00,38.71,38.76,38.66,38.75,922219.0,31.8397,31.8808,31.7985,31.8726,922219.0
2019-01-10 14:00:00,38.74,38.87,38.74,38.84,1346290.0,31.8643,31.9713,31.8643,31.9466,1346290.0
2019-01-10 14:30:00,38.84,38.86,38.81,38.84,1863132.0,31.9466,31.963,31.9219,31.9466,1863132.0
2019-01-10 15:00:00,38.84,38.89,38.82,38.89,3227879.0,31.9466,31.9877,31.9301,31.9877,3227879.0
2019-01-10 15:30:00,38.88,38.92,38.85,38.89,3378050.0,31.9795,32.0124,31.9548,31.9877,3378050.0
2019-01-11 09:30:00,38.64,38.69,38.54,38.61,1377689.0,31.7821,31.8232,31.6998,31.7574,1377689.0
2019-01-11 10:00:00,38.61,38.68,38.59,38.61,677717.0,31.7574,31.815,31.741,31.7574,677717.0
2019-01-11 10:30:00,38.61,38.71,38.6,38.71,1015145.0,31.7574,31.8397,31.7492,31.8397,1015145.0
2019-01-11 11:00:00,38.71,38.73,38.63,38.66,1434447.0,31.8397,31.8561,31.7739,31.7985,1434447.0
2019-01-11 11:30:00,38.65,38.7,38.64,38.69,1075000.0,31.7903,31.8314,31.7821,31.8232,1075000.0
2019-01-11 12:00:00,38.69,38.71,38.68,38.71,1577113.0,31.8232,31.8397,31.815,31.8397,1577113.0
2019-01-11 12:30:00,38.71,38.74,38.69,38.71,1244465.0,31.8397,31.8643,31.8232,31.8397,1244465.0
2019-01-11 13:00:00,38.71,38.72,38.61,38.64,1744234.0,31.8397,31.8479,31.7574,31.7821,1744234.0
2019-01-11 13:30:00,38.63,38.66,38.62,38.64,1395677.0,31.7739,31.7985,31.7656,31.7821,1395677.0
2019-01-11 14:00:00,38.64,38.66,38.61,38.63,1331410.0,31.7821,31.7985,31.7574,31.7739,1331410.0
2019-01-11 14:30:00,38.64,38.64,38.58,38.59,2603915.0,31.7821,31.7821,31.7327,31.741,2603915.0
2019-01-11 15:00:00,38.58,38.63,38.58,38.59,2302705.0,31.7327,31.7739,31.7327,31.741,2302705.0
2019-01-11 15:30:00,38.58,38.66,38.58,38.65,2337643.0,31.7327,31.7985,31.7327,31.7903,2337643.0
2019-01-14 09:30:00,38.33,38.47,38.33,38.44,922364.0,31.5271,31.6423,31.5271,31.6176,922364.0
2019-01-14 10:00:00,38.44,38.52,38.42,38.48,924089.0,31.6176,31.6834,31.6011,31.6505,924089.0
2019-01-14 10:30:00,38.48,38.59,38.45,38.52,816339.0,31.6505,31.741,31.6258,31.6834,816339.0
2019-01-14 11:00:00,38.52,38.55,38.44,38.47,772816.0,31.6834,31.7081,31.6176,31.6423,772816.0
2019-01-14 11:30:00,38.46,38.52,38.45,38.49,611915.0,31.634,31.6834,31.6258,31.6587,611915.0
2019-01-14 12:00:00,38.49,38.56,38.47,38.55,554179.0,31.6587,31.7163,31.6423,31.7081,554179.0
2019-01-14 12:30:00,38.55,38.56,38.51,38.51,433065.0,31.7081,31.7163,31.6752,31.6752,433065.0
2019-01-14 13:00:00,38.52,38.56,38.5,38.54,1614587.0,31.6834,31.7163,31.6669,31.6998,1614587.0
2019-01-14 13:30:00,38.54,38.56,38.52,38.52,698719.0,31.6998,31.7163,31.6834,31.6834,698719.0
2019-01-14 14:00:00,38.52,38.54,38.47,38.48,2438559.0,31.6834,31.6998,31.6423,31.6505,2438559.0
2019-01-14 14:30:00,38.48,38.52,38.47,38.5,1276639.0,31.6505,31.6834,31.6423,31.6669,1276639.0
2019-01-14 15:00:00,38.51,38.52,38.48,38.48,679603.0,31.6752,31.6834,31.6505,31.6505,679603.0
2019-01-14 15:30:00,38.48,38.49,38.42,38.46,1322076.0,31.6505,31.6587,31.6011,31.634,1322076.0
2019-01-15 09:30:00,38.6,38.69,38.58,38.69,1010344.0,31.7492,31.8232,31.7327,31.8232,1010344.0
2019-01-15 10:00:00,38.69,38.75,38.57,38.63,986244.0,31.8232,31.8726,31.7245,31.7739,986244.0
2019-01-15 10:30:00,38.63,38.72,38.6,38.71,981045.0,31.7739,31.8479,31.7492,31.8397,981045.0
2019-01-15 11:00:00,38.72,38.73,38.58,38.59,760381.0,31.8479,31.8561,31.7327,31.741,760381.0
2019-01-15 11:30:00,38.58,38.66,38.56,38.65,958494.0,31.7327,31.7985,31.7163,31.7903,958494.0
2019-01-15 12:00:00,38.65,38.69,38.64,38.66,697231.0,31.7903,31.8232,31.7821,31.7985,697231.0
2019-01-15 12:30:00,38.66,38.66,38.58,38.59,386159.0,31.7985,31.7985,31.7327,31.741,386159.0
2019-01-15 13:00:00,38.59,38.61,38.57,38.6,309810.0,31.741,31.7574,31.7245,31.7492,309810.0
2019-01-15 13:30:00,38.6,38.62,38.58,38.61,479699.0,31.7492,31.7656,31.7327,31.7574,479699.0
2019-01-15 14:00:00,38.6,38.63,38.54,38.55,717227.0,31.7492,31.7739,31.6998,31.7081,717227.0
2019-01-15 14:30:00,38.54,38.63,38.46,38.62,1735000.0,31.6998,31.7739,31.634,31.7656,1735000.0
2019-01-15 15:00:00,38.62,38.69,38.61,38.64,1006909.0,31.7656,31.8232,31.7574,31.7821,1006909.0
2019-01-15 15:30:00,38.65,38.69,38.61,38.69,1429883.0,31.7903,31.8232,31.7574,31.8232,1429883.0
2019-01-16 09:30:00,38.74,38.86,38.74,38.83,624800.0,31.8643,31.963,31.8643,31.9384,624800.0
2019-01-16 10:00:00,38.83,38.88,38.82,38.84,606667.0,31.9384,31.9795,31.9301,31.9466,606667.0
2019-01-16 10:30:00,38.84,38.84,38.78,38.82,1361840.0,31.9466,31.9466,31.8972,31.9301,1361840.0
2019-01-16 11:00:00,38.83,38.86,38.77,38.84,851757.0,31.9384,31.963,31.889,31.9466,851757.0
2019-01-16 11:30:00,38.83,38.88,38.79,38.81,616983.0,31.9384,31.9795,31.9055,31.9219,616983.0
2019-01-16 12:00:00,38.81,38.85,38.79,38.81,414960.0,31.9219,31.9548,31.9055,31.9219,414960.0
2019-01-16 12:30:00,38.8,38.81,38.76,38.78,570980.0,31.9137,31.9219,31.8808,31.8972,570980.0
2019-01-16 13:00:00,38.78,38.8,38.76,38.79,434519.0,31.8972,31.9137,31.8808,31.9055,434519.0
2019-01-16 13:30:00,38.8,38.83,38.79,38.81,408800.0,31.9137,31.9384,31.9055,31.9219,408800.0
2019-01-16 14:00:00,38.81,38.86,38.81,38.84,852261.0,31.9219,31.963,31.9219,31.9466,852261.0
2019-01-16 14:30:00,38.84,38.88,38.82,38.82,754784.0,31.9466,31.9795,31.9301,31.9301,754784.0
2019-01-16 15:00:00,38.83,38.87,38.82,38.85,1638363.0,31.9384,31.9713,31.9301,31.9548,1638363.0
2019-01-16 15:30:00,38.85,38.85,38.79,38.82,2786938.0,31.9548,31.9548,31.9055,31.9301,2786938.0
2019-01-17 09:30:00,38.6,38.73,38.59,38.7,623460.0,31.7492,31.8561,31.741,31.8314,623460.0
2019-01-17 10:00:00,38.71,38.75,38.67,38.75,647781.0,31.8397,31.8726,31.8068,31.8726,647781.0
2019-01-17 10:30:00,38.75,38.76,38.67,38.75,619745.0,31.8726,31.8808,31.8068,31.8726,619745.0
2019-01-17 11:00:00,38.75,38.79,38.73,38.75,6407727.0,31.8726,31.9055,31.8561,31.8726,6407727.0
2019-01-17 11:30:00,38.75,38.78,38.73,38.75,571577.0,31.8726,31.8972,31.8561,31.8726,571577.0
2019-01-17 12:00:00,38.75,38.8,38.74,38.77,3116651.0,31.8726,31.9137,31.8643,31.889,3116651.0
2019-01-17 12:30:00,38.77,38.78,38.72,38.74,616025.0,31.889,31.8972,31.8479,31.8643,616025.0
2019-01-17 13:00:00,38.75,38.81,38.73,38.81,641086.0,31.8726,31.9219,31.8561,31.9219,641086.0
2019-01-17 13:30:00,38.8,38.81,38.77,38.8,815973.0,31.9137,31.9219,31.889,31.9137,815973.0
2019-01-17 14:00:00,38.8,38.81,38.78,38.78,1452299.0,31.9137,31.9219,31.8972,31.8972,1452299.0
2019-01-17 14:30:00,38.79,39.05,38.77,38.91,1695100.0,31.9055,32.1193,31.889,32.0042,1695100.0
2019-01-17 15:00:00,38.91,38.94,38.86,38.94,1402658.0,32.0042,32.0288,31.963,32.0288,1402658.0
2019-01-17 15:30:00,38.94,38.97,38.88,38.96,1522415.0,32.0288,32.0535,31.9795,32.0453,1522415.0
2019-01-18 09:30:00,39.33,39.34,39.22,39.25,1282869.0,32.3496,32.3579,32.2592,32.2838,1282869.0
2019-01-18 10:00:00,39.25,39.34,39.21,39.26,1627563.0,32.2838,32.3579,32.2509,32.2921,1627563.0
2019-01-18 10:30:00,39.26,39.36,39.24,39.35,1947241.0,32.2921,32.3743,32.2756,32.3661,1947241.0
2019-01-18 11:00:00,39.35,39.37,39.26,39.33,1174233.0,32.3661,32.3825,32.2921,32.3496,1174233.0
2019-01-18 11:30:00,39.34,39.37,39.3,39.37,864975.0,32.3579,32.3825,32.325,32.3825,864975.0
2019-01-18 12:00:00,39.37,39.4,39.33,39.38,611354.0,32.3825,32.4072,32.3496,32.3908,611354.0
2019-01-18 12:30:00,39.39,39.4,39.35,39.38,1186698.0,32.399,32.4072,32.3661,32.3908,1186698.0
2019-01-18 13:00:00,39.38,39.4,39.34,39.34,2378883.0,32.3908,32.4072,32.3579,32.3579,2378883.0
2019-01-18 13:30:00,39.35,39.39,39.34,39.39,623035.0,32.3661,32.399,32.3579,32.399,623035.0
2019-01-18 14:00:00,39.39,39.39,39.35,39.35,2369125.0,32.399,32.399,32.3661,32.3661,2369125.0
2019-01-18 14:30:00,39.35,39.37,39.33,39.36,1339710.0,32.3661,32.3825,32.3496,32.3743,1339710.0
2019-01-18 15:00:00,39.36,39.37,39.34,39.37,844084.0,32.3743,32.3825,32.3579,32.3825,844084.0
2019-01-18 15:30:00,39.37,39.39,39.32,39.35,1210914.0,32.3825,32.399,32.3414,32.3661,1210914.0
2019-01-22 09:30:00,38.95,38.98,38.89,38.94,909277.0,32.0371,32.0617,31.9877,32.0288,909277.0
2019-01-22 10:00:00,38.94,38.94,38.85,38.91,2039203.0,32.0288,32.0288,31.9548,32.0042,2039203.0
2019-01-22 10:30:00,38.91,38.97,38.9,38.92,1161808.0,32.0042,32.0535,31.9959,32.0124,1161808.0
2019-01-22 11:00:00,38.92,38.99,38.91,38.96,759928.0,32.0124,32.07,32.0042,32.0453,759928.0
2019-01-22 11:30:00,38.96,39.0,38.88,38.88,1151858.0,32.0453,32.0782,31.9795,31.9795,1151858.0
2019-01-22 12:00:00,38.89,38.94,38.87,38.89,1093310.0,31.9877,32.0288,31.9713,31.9877,1093310.0
2019-01-22 12:30:00,38.89,38.91,38.88,38.89,712975.0,31.9877,32.0042,31.9795,31.9877,712975.0
2019-01-22 13:00:00,38.89,38.89,38.75,38.8,1332787.0,31.9877,31.9877,31.8726,31.9137,1332787.0
2019-01-22 13:30:00,38.8,38.84,38.79,38.82,1065366.0,31.9137,31.9466,31.9055,31.9301,1065366.0
2019-01-22 14:00:00,38.82,38.83,38.75,38.76,3270244.0,31.9301,31.9384,31.8726,31.8808,3270244.0
2019-01-22 14:30:00,38.76,38.76,38.68,38.71,4337811.0,31.8808,31.8808,31.815,31.8397,4337811.0
2019-01-22 15:00:00,38.71,38.76,38.67,38.75,3841180.0,31.8397,31.8808,31.8068,31.8726,3841180.0
2019-01-22 15:30:00,38.75,38.83,38.7,38.76,2934790.0,31.8726,31.9384,31.8314,31.8808,2934790.0
2019-01-23 09:30:00,39.06,39.1,39.05,39.05,603543.0,32.1275,32.1605,32.1193,32.1193,603543.0
2019-01-23 10:00:00,39.06,39.11,38.99,39.0,867269.0,32.1275,32.1687,32.07,32.0782,867269.0
2019-01-23 10:30:00,38.99,39.03,38.92,38.94,903630.0,32.07,32.1029,32.0124,32.0288,903630.0
2019-01-23 11:00:00,38.94,39.0,38.9,38.92,801910.0,32.0288,32.0782,31.9959,32.0124,801910.0
2019-01-23 11:30:00,38.92,38.94,38.8,38.82,500667.0,32.0124,32.0288,31.9137,31.9301,500667.0
2019-01-23 12:00:00,38.81,38.85,38.77,38.84,1116869.0,31.9219,31.9548,31.889,31.9466,1116869.0
2019-01-23 12:30:00,38.83,38.89,38.82,38.88,453100.0,31.9384,31.9877,31.9301,31.9795,453100.0
2019-01-23 13:00:00,38.89,38.91,38.84,38.88,616323.0,31.9877,32.0042,31.9466,31.9795,616323.0
2019-01-23 13:30:00,38.88,38.91,38.87,38.88,635976.0,31.9795,32.0042,31.9713,31.9795,635976.0
2019-01-23 14:00:00,38.89,38.93,38.87,38.91,534337.0,31.9877,32.0206,31.9713,32.0042,534337.0
2019-01-23 14:30:00,38.92,38.93,38.85,38.89,699404.0,32.0124,32.0206,31.9548,31.9877,699404.0
2019-01-23 15:00:00,38.88,38.95,38.88,38.93,846940.0,31.9795,32.0371,31.9795,32.0206,846940.0
2019-01-23 15:30:00,38.94,38.95,38.9,38.94,2095475.0,32.0288,32.0371,31.9959,32.0288,2095475.0
2019-01-24 09:30:00,38.97,39.01,38.92,38.95,1482893.0,32.0535,32.0864,32.0124,32.0371,1482893.0
2019-01-24 10:00:00,38.95,39.07,38.92,39.05,902282.0,32.0371,32.1358,32.0124,32.1193,902282.0
2019-01-24 10:30:00,39.05,39.05,38.98,39.01,1068514.0,32.1193,32.1193,32.0617,32.0864,1068514.0
2019-01-24 11:00:00,39.01,39.04,38.97,39.02,766269.0,32.0864,32.1111,32.0535,32.0946,766269.0
2019-01-24 11:30:00,39.02,39.11,39.0,39.04,864698.0,32.0946,32.1687,32.0782,32.1111,864698.0
2019-01-24 12:00:00,39.03,39.05,38.96,38.96,716367.0,32.1029,32.1193,32.0453,32.0453,716367.0
2019-01-24 12:30:00,38.96,38.99,38.92,38.93,417627.0,32.0453,32.07,32.0124,32.0206,417627.0
2019-01-24 13:00:00,38.94,38.94,38.87,38.91,428386.0,32.0288,32.0288,31.9713,32.0042,428386.0
2019-01-24 13:30:00,38.91,38.96,38.9,38.95,537785.0,32.0042,32.0453,31.9959,32.0371,537785.0
2019-01-24 14:00:00,38.96,38.98,38.93,38.96,493891.0,32.0453,32.0617,32.0206,32.0453,493891.0
2019-01-24 14:30:00,38.96,38.99,38.95,38.98,1129175.0,32.0453,32.07,32.0371,32.0617,1129175.0
2019-01-24 15:00:00,38.98,39.01,38.96,39.01,1181813.0,32.0617,32.0864,32.0453,32.0864,1181813.0
2019-01-24 15:30:00,39.01,39.03,39.0,39.01,1231511.0,32.0864,32.1029,32.0782,32.0864,1231511.0
2019-01-25 09:30:00,39.41,39.51,39.4,39.45,802211.0,32.4154,32.4977,32.4072,32.4483,802211.0
2019-01-25 10:00:00,39.44,39.53,39.44,39.51,681850.0,32.4401,32.5141,32.4401,32.4977,681850.0
2019-01-25 10:30:00,39.51,39.56,39.49,39.54,951139.0,32.4977,32.5388,32.4812,32.5224,951139.0
2019-01-25 11:00:00,39.54,39.56,39.5,39.53,695565.0,32.5224,32.5388,32.4895,32.5141,695565.0
2019-01-25 11:30:00,39.52,39.54,39.5,39.53,570340.0,32.5059,32.5224,32.4895,32.5141,570340.0
2019-01-25 12:00:00,39.54,39.55,39.5,39.55,642001.0,32.5224,32.5306,32.4895,32.5306,642001.0
2019-01-25 12:30:00,39.54,39.55,39.46,39.5,519323.0,32.5224,32.5306,32.4566,32.4895,519323.0
2019-01-25 13:00:00,39.5,39.54,39.48,39.54,445110.0,32.4895,32.5224,32.473,32.5224,445110.0
2019-01-25 13:30:00,39.53,39.54,39.5,39.52,346880.0,32.5141,32.5224,32.4895,32.5059,346880.0
2019-01-25 14:00:00,39.52,39.54,39.48,39.49,888646.0,32.5059,32.5224,32.473,32.4812,888646.0
2019-01-25 14:30:00,39.49,39.53,39.48,39.52,644008.0,32.4812,32.5141,32.473,32.5059,644008.0
2019-01-25 15:00:00,39.52,39.53,39.48,39.49,524516.0,32.5059,32.5141,32.473,32.4812,524516.0
2019-01-25 15:30:00,39.48,39.52,39.46,39.51,1596933.0,32.473,32.5059,32.4566,32.4977,1596933.0
2019-01-28 09:30:00,39.18,39.22,39.13,39.17,1095633.0,32.2263,32.2592,32.1851,32.218,1095633.0
2019-01-28 10:00:00,39.17,39.24,39.14,39.22,1536364.0,32.218,32.2756,32.1934,32.2592,1536364.0
2019-01-28 10:30:00,39.23,39.26,39.2,39.21,1914719.0,32.2674,32.2921,32.2427,32.2509,1914719.0
2019-01-28 11:00:00,39.21,39.28,39.17,39.23,1770539.0,32.2509,32.3085,32.218,32.2674,1770539.0
2019-01-28 11:30:00,39.23,39.26,39.14,39.14,1508776.0,32.2674,32.2921,32.1934,32.1934,1508776.0
2019-01-28 12:00:00,39.15,39.21,39.12,39.21,449029.0,32.2016,32.2509,32.1769,32.2509,449029.0
2019-01-28 12:30:00,39.21,39.23,39.19,39.2,553611.0,32.2509,32.2674,32.2345,32.2427,553611.0
2019-01-28 13:00:00,39.2,39.26,39.19,39.24,637669.0,32.2427,32.2921,32.2345,32.2756,637669.0
2019-01-28 13:30:00,39.23,39.28,39.23,39.26,912513.0,32.2674,32.3085,32.2674,32.2921,912513.0
2019-01-28 14:00:00,39.27,39.28,39.21,39.23,3808555.0,32.3003,32.3085,32.2509,32.2674,3808555.0
2019-01-28 14:30:00,39.23,39.3,39.22,39.28,4071858.0,32.2674,32.325,32.2592,32.3085,4071858.0
2019-01-28 15:00:00,39.27,39.29,39.24,39.27,4056689.0,32.3003,32.3167,32.2756,32.3003,4056689.0
2019-01-28 15:30:00,39.27,39.31,39.27,39.3,1873297.0,32.3003,32.3332,32.3003,32.325,1873297.0
2019-01-29 09:30:00,39.5,39.55,39.47,39.54,733289.0,32.4895,32.5306,32.4648,32.5224,733289.0
2019-01-29 10:00:00,39.54,39.59,39.48,39.59,1439396.0,32.5224,32.5635,32.473,32.5635,1439396.0
2019-01-29 10:30:00,39.59,39.6,39.42,39.45,1120319.0,32.5635,32.5717,32.4237,32.4483,1120319.0
2019-01-29 11:00:00,39.44,39.47,39.42,39.45,979302.0,32.4401,32.4648,32.4237,32.4483,979302.0
2019-01-29 11:30:00,39.45,39.51,39.45,39.49,1024624.0,32.4483,32.4977,32.4483,32.4812,1024624.0
2019-01-29 12:00:00,39.48,39.51,39.46,39.48,731390.0,32.473,32.4977,32.4566,32.473,731390.0
2019-01-29 12:30:00,39.48,39.5,39.46,39.48,766405.0,32.473,32.4895,32.4566,32.473,766405.0
2019-01-29 13:00:00,39.48,39.5,39.47,39.5,708267.0,32.473,32.4895,32.4648,32.4895,708267.0
2019-01-29 13:30:00,39.5,39.52,39.48,39.5,1668728.0,32.4895,32.5059,32.473,32.4895,1668728.0
2019-01-29 14:00:00,39.51,39.53,39.5,39.5,936307.0,32.4977,32.5141,32.4895,32.4895,936307.0
2019-01-29 14:30:00,39.5,39.51,39.43,39.44,726996.0,32.4895,32.4977,32.4319,32.4401,726996.0
2019-01-29 15:00:00,39.44,39.49,39.42,39.48,1724036.0,32.4401,32.4812,32.4237,32.473,1724036.0
2019-01-29 15:30:00,39.47,39.5,39.41,39.43,2247441.0,32.4648,32.4895,32.4154,32.4319,2247441.0
2019-01-30 09:30:00,39.61,39.61,39.52,39.53,885690.0,32.5799,32.5799,32.5059,32.5141,885690.0
2019-01-30 10:00:00,39.54,39.54,39.48,39.53,1420993.0,32.5224,32.5224,32.473,32.5141,1420993.0
2019-01-30 10:30:00,39.53,39.58,39.51,39.57,1660562.0,32.5141,32.5553,32.4977,32.547,1660562.0
2019-01-30 11:00:00,39.57,39.61,39.56,39.59,586784.0,32.547,32.5799,32.5388,32.5635,586784.0
2019-01-30 11:30:00,39.59,39.65,39.58,39.65,710959.0,32.5635,32.6128,32.5553,32.6128,710959.0
2019-01-30 12:00:00,39.65,39.66,39.62,39.62,528118.0,32.6128,32.6211,32.5882,32.5882,528118.0
2019-01-30 12:30:00,39.62,39.63,39.6,39.61,271418.0,32.5882,32.5964,32.5717,32.5799,271418.0
2019-01-30 13:00:00,39.61,39.63,39.59,39.62,8170425.0,32.5799,32.5964,32.5635,32.5882,8170425.0
2019-01-30 13:30:00,39.61,39.63,39.57,39.58,1066148.0,32.5799,32.5964,32.547,32.5553,1066148.0
2019-01-30 14:00:00,39.58,39.95,39.57,39.88,1875855.0,32.5553,32.8596,32.547,32.802,1875855.0
2019-01-30 14:30:00,39.88,40.03,39.87,40.02,1079613.0,32.802,32.9254,32.7938,32.9172,1079613.0
2019-01-30 15:00:00,40.02,40.02,39.91,39.93,1046896.0,32.9172,32.9172,32.8267,32.8431,1046896.0
2019-01-30 15:30:00,39.93,39.93,39.86,39.88,1390463.0,32.8431,32.8431,32.7856,32.802,1390463.0
2019-01-31 09:30:00,39.78,39.83,39.7,39.76,606762.0,32.7198,32.7609,32.654,32.7033,606762.0
2019-01-31 10:00:00,39.77,39.86,39.76,39.85,1157324.0,32.7115,32.7856,32.7033,32.7773,1157324.0
2019-01-31 10:30:00,39.85,39.89,39.79,39.81,1611871.0,32.7773,32.8102,32.728,32.7444,1611871.0
2019-01-31 11:00:00,39.8,39.86,39.79,39.86,1697786.0,32.7362,32.7856,32.728,32.7856,1697786.0
2019-01-31 11:30:00,39.85,39.94,39.83,39.94,4685108.0,32.7773,32.8514,32.7609,32.8514,4685108.0
2019-01-31 12:00:00,39.93,39.95,39.87,39.88,578057.0,32.8431,32.8596,32.7938,32.802,578057.0
2019-01-31 12:30:00,39.88,39.9,39.84,39.86,1323701.0,32.802,32.8185,32.7691,32.7856,1323701.0
2019-01-31 13:00:00,39.87,39.9,39.84,39.85,796894.0,32.7938,32.8185,32.7691,32.7773,796894.0
2019-01-31 13:30:00,39.85,39.87,39.82,39.86,599519.0,32.7773,32.7938,32.7527,32.7856,599519.0
2019-01-31 14:00:00,39.86,39.87,39.83,39.84,888670.0,32.7856,32.7938,32.7609,32.7691,888670.0
2019-01-31 14:30:00,39.84,39.85,39.82,39.83,1773502.0,32.7691,32.7773,32.7527,32.7609,1773502.0
2019-01-31 15:00:00,39.83,39.84,39.79,39.8,2684331.0,32.7609,32.7691,32.728,32.7362,2684331.0
2019-01-31 15:30:00,39.8,39.89,39.78,39.86,2464156.0,32.7362,32.8102,32.7198,32.7856,2464156.0
2019-02-01 09:30:00,39.83,39.89,39.77,39.77,778648.0,32.7609,32.8102,32.7115,32.7115,778648.0
2019-02-01 10:00:00,39.77,39.86,39.73,39.83,1044167.0,32.7115,32.7856,32.6786,32.7609,1044167.0
2019-02-01 10:30:00,39.82,39.88,39.8,39.84,835296.0,32.7527,32.802,32.7362,32.7691,835296.0
2019-02-01 11:00:00,39.84,39.92,39.8,39.91,738726.0,32.7691,32.8349,32.7362,32.8267,738726.0
2019-02-01 11:30:00,39.9,39.93,39.88,39.93,528285.0,32.8185,32.8431,32.802,32.8431,528285.0
2019-02-01 12:00:00,39.93,39.93,39.85,39.87,1248366.0,32.8431,32.8431,32.7773,32.7938,1248366.0
2019-02-01 12:30:00,39.88,39.88,39.85,39.86,647260.0,32.802,32.802,32.7773,32.7856,647260.0
2019-02-01 13:00:00,39.85,39.87,39.81,39.84,395913.0,32.7773,32.7938,32.7444,32.7691,395913.0
2019-02-01 13:30:00,39.84,39.85,39.8,39.82,619967.0,32.7691,32.7773,32.7362,32.7527,619967.0
2019-02-01 14:00:00,39.82,39.83,39.76,39.77,1082621.0,32.7527,32.7609,32.7033,32.7115,1082621.0
2019-02-01 14:30:00,39.77,39.8,39.76,39.77,1138310.0,32.7115,32.7362,32.7033,32.7115,1138310.0
2019-02-01 15:00:00,39.77,39.8,39.75,39.8,1062228.0,32.7115,32.7362,32.6951,32.7362,1062228.0
2019-02-01 15:30:00,39.8,39.84,39.79,39.84,1559917.0,32.7362,32.7691,32.728,32.7691,1559917.0
2019-02-04 09:30:00,39.79,39.79,39.75,39.75,1576608.0,32.728,32.728,32.6951,32.6951,1576608.0
2019-02-04 10:00:00,39.75,39.79,39.71,39.75,1259661.0,32.6951,32.728,32.6622,32.6951,1259661.0
2019-02-04 10:30:00,39.75,39.81,39.74,39.81,906925.0,32.6951,32.7444,32.6869,32.7444,906925.0
2019-02-04 11:00:00,39.81,39.85,39.8,39.83,1176420.0,32.7444,32.7773,32.7362,32.7609,1176420.0
2019-02-04 11:30:00,39.84,39.91,39.83,39.91,963942.0,32.7691,32.8267,32.7609,32.8267,963942.0
2019-02-04 12:00:00,39.91,39.92,39.89,39.9,440113.0,32.8267,32.8349,32.8102,32.8185,440113.0
2019-02-04 12:30:00,39.9,39.92,39.9,39.91,628606.0,32.8185,32.8349,32.8185,32.8267,628606.0
2019-02-04 13:00:00,39.9,39.94,39.9,39.93,396441.0,32.8185,32.8514,32.8185,32.8431,396441.0
2019-02-04 13:30:00,39.92,39.95,39.91,39.94,541742.0,32.8349,32.8596,32.8267,32.8514,541742.0
2019-02-04 14:00:00,39.94,39.96,39.93,39.93,600617.0,32.8514,32.8678,32.8431,32.8431,600617.0
2019-02-04 14:30:00,39.93,39.96,39.92,39.95,601086.0,32.8431,32.8678,32.8349,32.8596,601086.0
2019-02-04 15:00:00,39.95,39.97,39.94,39.96,484140.0,32.8596,32.876,32.8514,32.8678,484140.0
2019-02-04 15:30:00,39.96,40.01,39.94,40.0,1225958.0,32.8678,32.9089,32.8514,32.9007,1225958.0
2019-02-05 09:30:00,40.2,40.24,40.18,40.21,827408.0,33.0652,33.0981,33.0488,33.0734,827408.0
2019-02-05 10:00:00,40.22,40.24,40.16,40.23,559027.0,33.0817,33.0981,33.0323,33.0899,559027.0
2019-02-05 10:30:00,40.24,40.29,40.23,40.29,416501.0,33.0981,33.1392,33.0899,33.1392,416501.0
2019-02-05 11:00:00,40.28,40.31,40.23,40.25,717805.0,33.131,33.1557,33.0899,33.1063,717805.0
2019-02-05 11:30:00,40.26,40.31,40.25,40.3,861458.0,33.1146,33.1557,33.1063,33.1475,861458.0
2019-02-05 12:00:00,40.3,40.3,40.24,40.25,756926.0,33.1475,33.1475,33.0981,33.1063,756926.0
2019-02-05 12:30:00,40.26,40.27,40.21,40.22,418649.0,33.1146,33.1228,33.0734,33.0817,418649.0
2019-02-05 13:00:00,40.23,40.26,40.21,40.26,522805.0,33.0899,33.1146,33.0734,33.1146,522805.0
2019-02-05 13:30:00,40.25,40.27,40.24,40.26,415456.0,33.1063,33.1228,33.0981,33.1146,415456.0
2019-02-05 14:00:00,40.26,40.3,40.25,40.28,982544.0,33.1146,33.1475,33.1063,33.131,982544.0
2019-02-05 14:30:00,40.29,40.3,40.27,40.29,539572.0,33.1392,33.1475,33.1228,33.1392,539572.0
2019-02-05 15:00:00,40.29,40.31,40.28,40.3,506336.0,33.1392,33.1557,33.131,33.1475,506336.0
2019-02-05 15:30:00,40.31,40.31,40.25,40.31,1149878.0,33.1557,33.1557,33.1063,33.1557,1149878.0
2019-02-06 09:30:00,40.19,40.23,40.16,40.21,500176.0,33.057,33.0899,33.0323,33.0734,500176.0
2019-02-06 10:00:00,40.2,40.21,40.13,40.16,552332.0,33.0652,33.0734,33.0076,33.0323,552332.0
2019-02-06 10:30:00,40.16,40.22,40.14,40.2,370876.0,33.0323,33.0817,33.0159,33.0652,370876.0
2019-02-06 11:00:00,40.21,40.21,40.13,40.14,522649.0,33.0734,33.0734,33.0076,33.0159,522649.0
2019-02-06 11:30:00,40.14,40.17,40.1,40.11,386793.0,33.0159,33.0405,32.983,32.9912,386793.0
2019-02-06 12:00:00,40.11,40.14,40.09,40.12,364858.0,32.9912,33.0159,32.9747,32.9994,364858.0
2019-02-06 12:30:00,40.12,40.15,40.11,40.14,973555.0,32.9994,33.0241,32.9912,33.0159,973555.0
2019-02-06 13:00:00,40.14,40.15,40.08,40.09,560275.0,33.0159,33.0241,32.9665,32.9747,560275.0
2019-02-06 13:30:00,40.09,40.11,40.08,40.09,268163.0,32.9747,32.9912,32.9665,32.9747,268163.0
2019-02-06 14:00:00,40.08,40.09,40.04,40.05,645481.0,32.9665,32.9747,32.9336,32.9418,645481.0
2019-02-06 14:30:00,40.05,40.07,40.02,40.06,653874.0,32.9418,32.9583,32.9172,32.9501,653874.0
2019-02-06 15:00:00,40.05,40.07,40.04,40.07,877482.0,32.9418,32.9583,32.9336,32.9583,877482.0
2019-02-06 15:30:00,40.07,40.08,40.05,40.06,1111979.0,32.9583,32.9665,32.9418,32.9501,1111979.0
2019-02-07 09:30:00,39.74,39.8,39.66,39.71,678734.0,32.6869,32.7362,32.6211,32.6622,678734.0
2019-02-07 10:00:00,39.71,39.77,39.65,39.76,677734.0,32.6622,32.7115,32.6128,32.7033,677734.0
2019-02-07 10:30:00,39.76,39.8,39.64,39.64,778536.0,32.7033,32.7362,32.6046,32.6046,778536.0
2019-02-07 11:00:00,39.65,39.67,39.53,39.55,881494.0,32.6128,32.6293,32.5141,32.5306,881494.0
2019-02-07 11:30:00,39.55,39.55,39.47,39.48,1035532.0,32.5306,32.5306,32.4648,32.473,1035532.0
2019-02-07 12:00:00,39.48,39.54,39.45,39.52,825793.0,32.473,32.5224,32.4483,32.5059,825793.0
2019-02-07 12:30:00,39.53,39.56,39.43,39.46,410823.0,32.5141,32.5388,32.4319,32.4566,410823.0
2019-02-07 13:00:00,39.46,39.56,39.45,39.55,334571.0,32.4566,32.5388,32.4483,32.5306,334571.0
2019-02-07 13:30:00,39.55,39.59,39.54,39.55,570905.0,32.5306,32.5635,32.5224,32.5306,570905.0
2019-02-07 14:00:00,39.55,39.56,39.47,39.56,913535.0,32.5306,32.5388,32.4648,32.5388,913535.0
2019-02-07 14:30:00,39.56,39.57,39.51,39.54,508833.0,32.5388,32.547,32.4977,32.5224,508833.0
2019-02-07 15:00:00,39.54,39.58,39.52,39.55,599388.0,32.5224,32.5553,32.5059,32.5306,599388.0
2019-02-07 15:30:00,39.55,39.59,39.51,39.55,1014541.0,32.5306,32.5635,32.4977,32.5306,1014541.0
2019-02-08 09:30:00,39.27,39.34,39.22,39.23,868603.0,32.3003,32.3579,32.2592,32.2674,868603.0
2019-02-08 10:00:00,39.23,39.29,39.19,39.22,621099.0,32.2674,32.3167,32.2345,32.2592,621099.0
2019-02-08 10:30:00,39.21,39.28,39.16,39.18,711781.0,32.2509,32.3085,32.2098,32.2263,711781.0
2019-02-08 11:00:00,39.18,39.21,39.14,39.19,598499.0,32.2263,32.2509,32.1934,32.2345,598499.0
2019-02-08 11:30:00,39.19,39.26,39.17,39.25,830229.0,32.2345,32.2921,32.218,32.2838,830229.0
2019-02-08 12:00:00,39.25,39.26,39.21,39.26,417850.0,32.2838,32.2921,32.2509,32.2921,417850.0
2019-02-08 12:30:00,39.26,39.32,39.26,39.29,322452.0,32.2921,32.3414,32.2921,32.3167,322452.0
2019-02-08 13:00:00,39.29,39.32,39.28,39.3,201373.0,32.3167,32.3414,32.3085,32.325,201373.0
2019-02-08 13:30:00,39.29,39.33,39.28,39.33,619608.0,32.3167,32.3496,32.3085,32.3496,619608.0
2019-02-08 14:00:00,39.33,39.36,39.31,39.35,513476.0,32.3496,32.3743,32.3332,32.3661,513476.0
2019-02-08 14:30:00,39.35,39.38,39.34,39.34,631714.0,32.3661,32.3908,32.3579,32.3579,631714.0
2019-02-08 15:00:00,39.34,39.37,39.33,39.34,549435.0,32.3579,32.3825,32.3496,32.3579,549435.0
2019-02-08 15:30:00,39.34,39.4,39.31,39.4,1568175.0,32.3579,32.4072,32.3332,32.4072,1568175.0
2019-02-11 09:30:00,39.4,39.43,39.34,39.37,575768.0,32.4072,32.4319,32.3579,32.3825,575768.0
2019-02-11 10:00:00,39.36,39.44,39.35,39.37,765369.0,32.3743,32.4401,32.3661,32.3825,765369.0
2019-02-11 10:30:00,39.38,39.4,39.32,39.33,783247.0,32.3908,32.4072,32.3414,32.3496,783247.0
2019-02-11 11:00:00,39.33,39.41,39.31,39.39,2793010.0,32.3496,32.4154,32.3332,32.399,2793010.0
2019-02-11 11:30:00,39.38,39.39,39.33,39.35,527985.0,32.3908,32.399,32.3496,32.3661,527985.0
2019-02-11 12:00:00,39.36,39.39,39.34,39.38,437401.0,32.3743,32.399,32.3579,32.3908,437401.0
2019-02-11 12:30:00,39.39,39.39,39.33,39.34,382212.0,32.399,32.399,32.3496,32.3579,382212.0
2019-02-11 13:00:00,39.34,39.36,39.31,39.31,365575.0,32.3579,32.3743,32.3332,32.3332,365575.0
2019-02-11 13:30:00,39.31,39.32,39.27,39.31,350819.0,32.3332,32.3414,32.3003,32.3332,350819.0
2019-02-11 14:00:00,39.3,39.32,39.29,39.3,1021983.0,32.325,32.3414,32.3167,32.325,1021983.0
2019-02-11 14:30:00,39.3,39.32,39.27,39.3,1018904.0,32.325,32.3414,32.3003,32.325,1018904.0
2019-02-11 15:00:00,39.31,39.35,39.3,39.34,1036651.0,32.3332,32.3661,32.325,32.3579,1036651.0
2019-02-11 15:30:00,39.34,39.36,39.31,39.33,2574445.0,32.3579,32.3743,32.3332,32.3496,2574445.0
2019-02-12 09:30:00,39.74,39.77,39.71,39.74,895540.0,32.6869,32.7115,32.6622,32.6869,895540.0
2019-02-12 10:00:00,39.75,39.77,39.71,39.72,758064.0,32.6951,32.7115,32.6622,32.6704,758064.0
2019-02-12 10:30:00,39.73,39.82,39.71,39.79,2055444.0,32.6786,32.7527,32.6622,32.728,2055444.0
2019-02-12 11:00:00,39.78,39.83,39.78,39.81,1190108.0,32.7198,32.7609,32.7198,32.7444,1190108.0
2019-02-12 11:30:00,39.8,39.81,39.76,39.79,831628.0,32.7362,32.7444,32.7033,32.728,831628.0
2019-02-12 12:00:00,39.78,39.79,39.76,39.77,955678.0,32.7198,32.728,32.7033,32.7115,955678.0
2019-02-12 12:30:00,39.78,39.8,39.76,39.79,426563.0,32.7198,32.7362,32.7033,32.728,426563.0
2019-02-12 13:00:00,39.79,39.85,39.79,39.83,654636.0,32.728,32.7773,32.728,32.7609,654636.0
2019-02-12 13:30:00,39.84,39.87,39.83,39.85,683907.0,32.7691,32.7938,32.7609,32.7773,683907.0
2019-02-12 14:00:00,39.85,39.86,39.83,39.84,452130.0,32.7773,32.7856,32.7609,32.7691,452130.0
2019-02-12 14:30:00,39.84,39.86,39.83,39.83,594471.0,32.7691,32.7856,32.7609,32.7609,594471.0
2019-02-12 15:00:00,39.83,39.86,39.82,39.86,858873.0,32.7609,32.7856,32.7527,32.7856,858873.0
2019-02-12 15:30:00,39.86,39.86,39.81,39.84,946891.0,32.7856,32.7856,32.7444,32.7691,946891.0
2019-02-13 09:30:00,39.98,40.05,39.96,40.01,688223.0,32.8843,32.9418,32.8678,32.9089,688223.0
2019-02-13 10:00:00,40.01,40.04,39.97,40.02,546701.0,32.9089,32.9336,32.876,32.9172,546701.0
2019-02-13 10:30:00,40.01,40.06,39.97,39.98,483977.0,32.9089,32.9501,32.876,32.8843,483977.0
2019-02-13 11:00:00,39.99,40.02,39.92,39.94,468254.0,32.8925,32.9172,32.8349,32.8514,468254.0
2019-02-13 11:30:00,39.94,39.96,39.88,39.95,2780666.0,32.8514,32.8678,32.802,32.8596,2780666.0
2019-02-13 12:00:00,39.95,39.96,39.9,39.93,692716.0,32.8596,32.8678,32.8185,32.8431,692716.0
2019-02-13 12:30:00,39.93,39.93,39.9,39.92,378026.0,32.8431,32.8431,32.8185,32.8349,378026.0
2019-02-13 13:00:00,39.91,39.94,39.91,39.94,552343.0,32.8267,32.8514,32.8267,32.8514,552343.0
2019-02-13 13:30:00,39.93,39.94,39.91,39.92,487402.0,32.8431,32.8514,32.8267,32.8349,487402.0
2019-02-13 14:00:00,39.93,39.93,39.88,39.89,1390155.0,32.8431,32.8431,32.802,32.8102,1390155.0
2019-02-13 14:30:00,39.89,39.94,39.89,39.94,1384202.0,32.8102,32.8514,32.8102,32.8514,1384202.0
2019-02-13 15:00:00,39.93,39.94,39.91,39.92,589674.0,32.8431,32.8514,32.8267,32.8349,589674.0
2019-02-13 15:30:00,39.92,39.93,39.85,39.87,1463466.0,32.8349,32.8431,32.7773,32.7938,1463466.0
2019-02-14 09:30:00,39.85,39.88,39.79,39.87,1297188.0,32.7773,32.802,32.728,32.7938,1297188.0
2019-02-14 10:00:00,39.87,39.89,39.83,39.89,796668.0,32.7938,32.8102,32.7609,32.8102,796668.0
2019-02-14 10:30:00,39.89,39.93,39.79,39.87,963363.0,32.8102,32.8431,32.728,32.7938,963363.0
2019-02-14 11:00:00,39.88,39.88,39.79,39.8,684054.0,32.802,32.802,32.728,32.7362,684054.0
2019-02-14 11:30:00,39.81,39.88,39.76,39.87,526015.0,32.7444,32.802,32.7033,32.7938,526015.0
2019-02-14 12:00:00,39.87,39.99,39.86,39.96,853639.0,32.7938,32.8925,32.7856,32.8678,853639.0
2019-02-14 12:30:00,39.97,39.99,39.95,39.98,501083.0,32.876,32.8925,32.8596,32.8843,501083.0
2019-02-14 13:00:00,39.98,40.0,39.95,39.97,724909.0,32.8843,32.9007,32.8596,32.876,724909.0
2019-02-14 13:30:00,39.98,39.99,39.96,39.98,584847.0,32.8843,32.8925,32.8678,32.8843,584847.0
2019-02-14 14:00:00,39.98,40.01,39.96,39.99,1027769.0,32.8843,32.9089,32.8678,32.8925,1027769.0
2019-02-14 14:30:00,39.99,40.02,39.96,39.97,553776.0,32.8925,32.9172,32.8678,32.876,553776.0
2019-02-14 15:00:00,39.98,40.01,39.93,39.95,554510.0,32.8843,32.9089,32.8431,32.8596,554510.0
2019-02-14 15:30:00,39.95,39.97,39.86,39.86,1910214.0,32.8596,32.876,32.7856,32.7856,1910214.0
2019-02-15 09:30:00,40.17,40.25,40.16,40.17,712261.0,33.0405,33.1063,33.0323,33.0405,712261.0
2019-02-15 10:00:00,40.18,40.24,40.15,40.23,716943.0,33.0488,33.0981,33.0241,33.0899,716943.0
2019-02-15 10:30:00,40.23,40.28,40.22,40.23,520361.0,33.0899,33.131,33.0817,33.0899,520361.0
2019-02-15 11:00:00,40.23,40.28,40.2,40.27,620918.0,33.0899,33.131,33.0652,33.1228,620918.0
2019-02-15 11:30:00,40.27,40.28,40.22,40.27,510073.0,33.1228,33.131,33.0817,33.1228,510073.0
2019-02-15 12:00:00,40.27,40.3,40.23,40.28,639942.0,33.1228,33.1475,33.0899,33.131,639942.0
2019-02-15 12:30:00,40.28,40.29,40.25,40.26,262598.0,33.131,33.1392,33.1063,33.1146,262598.0
2019-02-15 13:00:00,40.26,40.28,40.25,40.27,288512.0,33.1146,33.131,33.1063,33.1228,288512.0
2019-02-15 13:30:00,40.27,40.34,40.26,40.32,449407.0,33.1228,33.1804,33.1146,33.1639,449407.0
2019-02-15 14:00:00,40.33,40.35,40.32,40.34,498843.0,33.1721,33.1886,33.1639,33.1804,498843.0
2019-02-15 14:30:00,40.34,40.37,40.33,40.37,476799.0,33.1804,33.205,33.1721,33.205,476799.0
2019-02-15 15:00:00,40.36,40.37,40.33,40.36,510180.0,33.1968,33.205,33.1721,33.1968,510180.0
2019-02-15 15:30:00,40.36,40.41,40.35,40.4,786076.0,33.1968,33.2379,33.1886,33.2297,786076.0
2019-02-19 09:30:00,40.29,40.4,40.26,40.4,660364.0,33.1392,33.2297,33.1146,33.2297,660364.0
2019-02-19 10:00:00,40.4,40.46,40.39,40.44,1093703.0,33.2297,33.2791,33.2215,33.2626,1093703.0
2019-02-19 10:30:00,40.44,40.45,40.39,40.42,983374.0,33.2626,33.2708,33.2215,33.2462,983374.0
2019-02-19 11:00:00,40.42,40.47,40.42,40.46,1476887.0,33.2462,33.2873,33.2462,33.2791,1476887.0
2019-02-19 11:30:00,40.46,40.56,40.46,40.56,997919.0,33.2791,33.3613,33.2791,33.3613,997919.0
2019-02-19 12:00:00,40.55,40.6,40.53,40.6,749707.0,33.3531,33.3942,33.3367,33.3942,749707.0
2019-02-19 12:30:00,40.59,40.61,40.58,40.61,302151.0,33.386,33.4025,33.3778,33.4025,302151.0
2019-02-19 13:00:00,40.6,40.61,40.58,40.59,271532.0,33.3942,33.4025,33.3778,33.386,271532.0
2019-02-19 13:30:00,40.59,40.6,40.57,40.59,324784.0,33.386,33.3942,33.3696,33.386,324784.0
2019-02-19 14:00:00,40.59,40.62,40.58,40.61,322934.0,33.386,33.4107,33.3778,33.4025,322934.0
2019-02-19 14:30:00,40.62,40.64,40.61,40.64,674928.0,33.4107,33.4271,33.4025,33.4271,674928.0
2019-02-19 15:00:00,40.63,40.65,40.6,40.61,503491.0,33.4189,33.4354,33.3942,33.4025,503491.0
2019-02-19 15:30:00,40.61,40.64,40.57,40.58,845808.0,33.4025,33.4271,33.3696,33.3778,845808.0
2019-02-20 09:30:00,40.63,40.73,40.63,40.71,525973.0,33.4189,33.5012,33.4189,33.4847,525973.0
2019-02-20 10:00:00,40.71,40.79,40.69,40.78,512572.0,33.4847,33.5505,33.4683,33.5423,512572.0
2019-02-20 10:30:00,40.78,40.83,40.77,40.77,470833.0,33.5423,33.5834,33.5341,33.5341,470833.0
2019-02-20 11:00:00,40.78,40.85,40.76,40.84,320704.0,33.5423,33.5999,33.5258,33.5916,320704.0
2019-02-20 11:30:00,40.84,40.89,40.81,40.87,506887.0,33.5916,33.6328,33.567,33.6163,506887.0
2019-02-20 12:00:00,40.87,40.88,40.79,40.79,523392.0,33.6163,33.6245,33.5505,33.5505,523392.0
2019-02-20 12:30:00,40.79,40.82,40.78,40.8,375374.0,33.5505,33.5752,33.5423,33.5587,375374.0
2019-02-20 13:00:00,40.8,40.86,40.8,40.86,328217.0,33.5587,33.6081,33.5587,33.6081,328217.0
2019-02-20 13:30:00,40.86,40.88,40.84,40.85,533154.0,33.6081,33.6245,33.5916,33.5999,533154.0
2019-02-20 14:00:00,40.84,40.88,40.69,40.76,841726.0,33.5916,33.6245,33.4683,33.5258,841726.0
2019-02-20 14:30:00,40.76,40.85,40.75,40.82,564046.0,33.5258,33.5999,33.5176,33.5752,564046.0
2019-02-20 15:00:00,40.82,40.82,40.78,40.79,646569.0,33.5752,33.5752,33.5423,33.5505,646569.0
2019-02-20 15:30:00,40.79,40.8,40.74,40.75,1394421.0,33.5505,33.5587,33.5094,33.5176,1394421.0
2019-02-21 09:30:00,40.68,40.72,40.63,40.69,453804.0,33.46,33.4929,33.4189,33.4683,453804.0
2019-02-21 10:00:00,40.68,40.68,40.59,40.59,535789.0,33.46,33.46,33.386,33.386,535789.0
2019-02-21 10:30:00,40.6,40.65,40.58,40.62,294248.0,33.3942,33.4354,33.3778,33.4107,294248.0
2019-02-21 11:00:00,40.62,40.66,40.6,40.61,456623.0,33.4107,33.4436,33.3942,33.4025,456623.0
2019-02-21 11:30:00,40.61,40.68,40.6,40.67,367414.0,33.4025,33.46,33.3942,33.4518,367414.0
2019-02-21 12:00:00,40.66,40.68,40.63,40.68,8043370.0,33.4436,33.46,33.4189,33.46,8043370.0
2019-02-21 12:30:00,40.68,40.71,40.67,40.71,437954.0,33.46,33.4847,33.4518,33.4847,437954.0
2019-02-21 13:00:00,40.71,40.71,40.66,40.67,296882.0,33.4847,33.4847,33.4436,33.4518,296882.0
2019-02-21 13:30:00,40.67,40.68,40.65,40.67,392462.0,33.4518,33.46,33.4354,33.4518,392462.0
2019-02-21 14:00:00,40.67,40.68,40.59,40.61,562394.0,33.4518,33.46,33.386,33.4025,562394.0
2019-02-21 14:30:00,40.61,40.62,40.55,40.58,468272.0,33.4025,33.4107,33.3531,33.3778,468272.0
2019-02-21 15:00:00,40.58,40.61,40.57,40.58,312039.0,33.3778,33.4025,33.3696,33.3778,312039.0
2019-02-21 15:30:00,40.58,40.65,40.55,40.65,1379589.0,33.3778,33.4354,33.3531,33.4354,1379589.0
2019-02-22 09:30:00,40.78,40.8,40.75,40.79,814911.0,33.5423,33.5587,33.5176,33.5505,814911.0
2019-02-22 10:00:00,40.8,40.84,40.79,40.82,769368.0,33.5587,33.5916,33.5505,33.5752,769368.0
2019-02-22 10:30:00,40.81,40.86,40.81,40.83,621043.0,33.567,33.6081,33.567,33.5834,621043.0
2019-02-22 11:00:00,40.83,40.88,40.82,40.87,589671.0,33.5834,33.6245,33.5752,33.6163,589671.0
2019-02-22 11:30:00,40.86,40.87,40.84,40.87,614569.0,33.6081,33.6163,33.5916,33.6163,614569.0
2019-02-22 12:00:00,40.86,40.9,40.82,40.82,624188.0,33.6081,33.641,33.5752,33.5752,624188.0
2019-02-22 12:30:00,40.82,40.87,40.82,40.85,233935.0,33.5752,33.6163,33.5752,33.5999,233935.0
2019-02-22 13:00:00,40.85,40.86,40.83,40.84,292283.0,33.5999,33.6081,33.5834,33.5916,292283.0
2019-02-22 13:30:00,40.85,40.86,40.83,40.83,360744.0,33.5999,33.6081,33.5834,33.5834,360744.0
2019-02-22 14:00:00,40.84,40.86,40.81,40.81,507071.0,33.5916,33.6081,33.567,33.567,507071.0
2019-02-22 14:30:00,40.82,40.83,40.75,40.76,538062.0,33.5752,33.5834,33.5176,33.5258,538062.0
2019-02-22 15:00:00,40.76,40.81,40.75,40.8,313955.0,33.5258,33.567,33.5176,33.5587,313955.0
2019-02-22 15:30:00,40.8,40.83,40.78,40.81,990292.0,33.5587,33.5834,33.5423,33.567,990292.0
2019-02-25 09:30:00,41.03,41.08,40.98,40.99,634813.0,33.7479,33.789,33.7068,33.715,634813.0
2019-02-25 10:00:00,40.99,41.03,40.97,40.99,870794.0,33.715,33.7479,33.6986,33.715,870794.0
2019-02-25 10:30:00,40.99,41.06,40.98,41.06,713511.0,33.715,33.7726,33.7068,33.7726,713511.0
2019-02-25 11:00:00,41.05,41.06,41.0,41.02,681851.0,33.7644,33.7726,33.7232,33.7397,681851.0
2019-02-25 11:30:00,41.02,41.03,40.98,40.99,3216130.0,33.7397,33.7479,33.7068,33.715,3216130.0
2019-02-25 12:00:00,40.99,40.99,40.93,40.94,428665.0,33.715,33.715,33.6657,33.6739,428665.0
2019-02-25 12:30:00,40.94,40.96,40.91,40.93,355934.0,33.6739,33.6903,33.6492,33.6657,355934.0
2019-02-25 13:00:00,40.93,40.95,40.92,40.93,477983.0,33.6657,33.6821,33.6574,33.6657,477983.0
2019-02-25 13:30:00,40.93,40.95,40.91,40.95,873189.0,33.6657,33.6821,33.6492,33.6821,873189.0
2019-02-25 14:00:00,40.94,40.97,40.94,40.97,351256.0,33.6739,33.6986,33.6739,33.6986,351256.0
2019-02-25 14:30:00,40.97,40.97,40.95,40.95,309293.0,33.6986,33.6986,33.6821,33.6821,309293.0
2019-02-25 15:00:00,40.96,40.97,40.91,40.91,700101.0,33.6903,33.6986,33.6492,33.6492,700101.0
2019-02-25 15:30:00,40.92,40.94,40.9,40.91,1521164.0,33.6574,33.6739,33.641,33.6492,1521164.0
2019-02-26 09:30:00,40.98,41.06,40.96,41.04,513908.0,33.7068,33.7726,33.6903,33.7561,513908.0
2019-02-26 10:00:00,41.04,41.07,41.0,41.02,578799.0,33.7561,33.7808,33.7232,33.7397,578799.0
2019-02-26 10:30:00,41.02,41.09,41.02,41.03,512678.0,33.7397,33.7973,33.7397,33.7479,512678.0
2019-02-26 11:00:00,41.03,41.17,41.02,41.14,381385.0,33.7479,33.8631,33.7397,33.8384,381385.0
2019-02-26 11:30:00,41.14,41.16,41.09,41.1,423761.0,33.8384,33.8548,33.7973,33.8055,423761.0
2019-02-26 12:00:00,41.1,41.12,41.07,41.09,329416.0,33.8055,33.8219,33.7808,33.7973,329416.0
2019-02-26 12:30:00,41.09,41.1,41.05,41.07,441549.0,33.7973,33.8055,33.7644,33.7808,441549.0
2019-02-26 13:00:00,41.07,41.09,41.05,41.09,267022.0,33.7808,33.7973,33.7644,33.7973,267022.0
2019-02-26 13:30:00,41.08,41.1,41.06,41.09,619452.0,33.789,33.8055,33.7726,33.7973,619452.0
2019-02-26 14:00:00,41.1,41.12,41.09,41.12,676562.0,33.8055,33.8219,33.7973,33.8219,676562.0
2019-02-26 14:30:00,41.12,41.2,41.11,41.18,388365.0,33.8219,33.8877,33.8137,33.8713,388365.0
2019-02-26 15:00:00,41.18,41.21,41.16,41.17,858780.0,33.8713,33.896,33.8548,33.8631,858780.0
2019-02-26 15:30:00,41.17,41.19,41.1,41.11,1091422.0,33.8631,33.8795,33.8055,33.8137,1091422.0
2019-02-27 09:30:00,41.03,41.08,41.01,41.03,588778.0,33.7479,33.789,33.7315,33.7479,588778.0
2019-02-27 10:00:00,41.04,41.05,40.9,40.92,819162.0,33.7561,33.7644,33.641,33.6574,819162.0
2019-02-27 10:30:00,40.92,41.01,40.9,40.96,345110.0,33.6574,33.7315,33.641,33.6903,345110.0
2019-02-27 11:00:00,40.96,41.01,40.95,40.97,409145.0,33.6903,33.7315,33.6821,33.6986,409145.0
2019-02-27 11:30:00,40.97,41.04,40.95,41.03,401899.0,33.6986,33.7561,33.6821,33.7479,401899.0
2019-02-27 12:00:00,41.03,41.03,41.01,41.02,286842.0,33.7479,33.7479,33.7315,33.7397,286842.0
2019-02-27 12:30:00,41.02,41.04,41.0,41.01,283614.0,33.7397,33.7561,33.7232,33.7315,283614.0
2019-02-27 13:00:00,41.01,41.06,41.01,41.04,356778.0,33.7315,33.7726,33.7315,33.7561,356778.0
2019-02-27 13:30:00,41.04,41.05,41.02,41.04,284752.0,33.7561,33.7644,33.7397,33.7561,284752.0
2019-02-27 14:00:00,41.04,41.04,41.01,41.02,380657.0,33.7561,33.7561,33.7315,33.7397,380657.0
2019-02-27 14:30:00,41.02,41.06,41.02,41.05,454955.0,33.7397,33.7726,33.7397,33.7644,454955.0
2019-02-27 15:00:00,41.04,41.05,40.98,40.98,625003.0,33.7561,33.7644,33.7068,33.7068,625003.0
2019-02-27 15:30:00,40.98,41.0,40.95,40.97,982978.0,33.7068,33.7232,33.6821,33.6986,982978.0
2019-02-28 09:30:00,40.9,40.93,40.8,40.89,549940.0,33.641,33.6657,33.5587,33.6328,549940.0
2019-02-28 10:00:00,40.89,40.9,40.8,40.83,650894.0,33.6328,33.641,33.5587,33.5834,650894.0
2019-02-28 10:30:00,40.83,40.92,40.83,40.91,553954.0,33.5834,33.6574,33.5834,33.6492,553954.0
2019-02-28 11:00:00,40.91,40.96,40.87,40.92,583617.0,33.6492,33.6903,33.6163,33.6574,583617.0
2019-02-28 11:30:00,40.92,40.93,40.88,40.89,377252.0,33.6574,33.6657,33.6245,33.6328,377252.0
2019-02-28 12:00:00,40.89,40.94,40.87,40.92,351483.0,33.6328,33.6739,33.6163,33.6574,351483.0
2019-02-28 12:30:00,40.93,40.94,40.9,40.93,249886.0,33.6657,33.6739,33.641,33.6657,249886.0
2019-02-28 13:00:00,40.94,40.95,40.91,40.92,215946.0,33.6739,33.6821,33.6492,33.6574,215946.0
2019-02-28 13:30:00,40.92,40.94,40.9,40.9,277648.0,33.6574,33.6739,33.641,33.641,277648.0
2019-02-28 14:00:00,40.91,40.92,40.88,40.91,416469.0,33.6492,33.6574,33.6245,33.6492,416469.0
2019-02-28 14:30:00,40.91,40.92,40.85,40.86,482066.0,33.6492,33.6574,33.5999,33.6081,482066.0
2019-02-28 15:00:00,40.86,40.88,40.83,40.84,709306.0,33.6081,33.6245,33.5834,33.5916,709306.0
2019-02-28 15:30:00,40.84,40.89,40.81,40.82,1626041.0,33.5916,33.6328,33.567,33.5752,1626041.0
2019-03-01 09:30:00,41.07,41.14,41.06,41.11,782736.0,33.7808,33.8384,33.7726,33.8137,782736.0
2019-03-01 10:00:00,41.1,41.14,41.01,41.04,910601.0,33.8055,33.8384,33.7315,33.7561,910601.0
2019-03-01 10:30:00,41.03,41.05,40.99,41.03,405939.0,33.7479,33.7644,33.715,33.7479,405939.0
2019-03-01 11:00:00,41.02,41.04,40.93,40.96,407765.0,33.7397,33.7561,33.6657,33.6903,407765.0
2019-03-01 11:30:00,40.96,40.99,40.91,40.94,569311.0,33.6903,33.715,33.6492,33.6739,569311.0
2019-03-01 12:00:00,40.94,40.99,40.93,40.98,258107.0,33.6739,33.715,33.6657,33.7068,258107.0
2019-03-01 12:30:00,40.97,40.99,40.95,40.97,384462.0,33.6986,33.715,33.6821,33.6986,384462.0
2019-03-01 13:00:00,40.97,41.0,40.96,40.96,327335.0,33.6986,33.7232,33.6903,33.6903,327335.0
2019-03-01 13:30:00,40.97,40.98,40.94,40.95,323292.0,33.6986,33.7068,33.6739,33.6821,323292.0
2019-03-01 14:00:00,40.95,40.99,40.93,40.98,393978.0,33.6821,33.715,33.6657,33.7068,393978.0
2019-03-01 14:30:00,40.99,41.0,40.96,40.98,513537.0,33.715,33.7232,33.6903,33.7068,513537.0
2019-03-01 15:00:00,40.98,40.99,40.96,40.98,575292.0,33.7068,33.715,33.6903,33.7068,575292.0
2019-03-01 15:30:00,40.98,41.04,40.96,41.04,1210307.0,33.7068,33.7561,33.6903,33.7561,1210307.0
2019-03-04 09:30:00,41.08,41.1,40.99,41.03,425599.0,33.789,33.8055,33.715,33.7479,425599.0
2019-03-04 10:00:00,41.04,41.05,40.98,41.02,578683.0,33.7561,33.7644,33.7068,33.7397,578683.0
2019-03-04 10:30:00,41.02,41.04,40.96,40.97,427391.0,33.7397,33.7561,33.6903,33.6986,427391.0
2019-03-04 11:00:00,40.98,40.98,40.89,40.91,514813.0,33.7068,33.7068,33.6328,33.6492,514813.0
2019-03-04 11:30:00,40.91,40.92,40.78,40.8,668749.0,33.6492,33.6574,33.5423,33.5587,668749.0
2019-03-04 12:00:00,40.8,40.84,40.74,40.8,641911.0,33.5587,33.5916,33.5094,33.5587,641911.0
2019-03-04 12:30:00,40.79,40.81,40.73,40.77,431143.0,33.5505,33.567,33.5012,33.5341,431143.0
2019-03-04 13:00:00,40.77,40.81,40.72,40.8,500945.0,33.5341,33.567,33.4929,33.5587,500945.0
2019-03-04 13:30:00,40.81,40.87,40.79,40.86,643399.0,33.567,33.6163,33.5505,33.6081,643399.0
2019-03-04 14:00:00,40.86,40.89,40.84,40.89,816562.0,33.6081,33.6328,33.5916,33.6328,816562.0
2019-03-04 14:30:00,40.89,40.91,40.86,40.88,685718.0,33.6328,33.6492,33.6081,33.6245,685718.0
2019-03-04 15:00:00,40.89,40.89,40.85,40.88,473562.0,33.6328,33.6328,33.5999,33.6245,473562.0
2019-03-04 15:30:00,40.87,40.92,40.86,40.9,910361.0,33.6163,33.6574,33.6081,33.641,910361.0
2019-03-05 09:30:00,40.87,40.91,40.84,40.87,910640.0,33.6163,33.6492,33.5916,33.6163,910640.0
2019-03-05 10:00:00,40.88,40.9,40.81,40.83,1199989.0,33.6245,33.641,33.567,33.5834,1199989.0
2019-03-05 10:30:00,40.83,40.91,40.82,40.91,639346.0,33.5834,33.6492,33.5752,33.6492,639346.0
2019-03-05 11:00:00,40.91,40.96,40.88,40.94,1207699.0,33.6492,33.6903,33.6245,33.6739,1207699.0
2019-03-05 11:30:00,40.93,40.98,40.91,40.94,581881.0,33.6657,33.7068,33.6492,33.6739,581881.0
2019-03-05 12:00:00,40.93,40.95,40.9,40.92,329263.0,33.6657,33.6821,33.641,33.6574,329263.0
2019-03-05 12:30:00,40.92,40.95,40.92,40.94,291615.0,33.6574,33.6821,33.6574,33.6739,291615.0
2019-03-05 13:00:00,40.95,40.98,40.94,40.96,513497.0,33.6821,33.7068,33.6739,33.6903,513497.0
2019-03-05 13:30:00,40.96,40.99,40.95,40.97,495915.0,33.6903,33.715,33.6821,33.6986,495915.0
2019-03-05 14:00:00,40.97,41.0,40.97,40.98,644803.0,33.6986,33.7232,33.6986,33.7068,644803.0
2019-03-05 14:30:00,40.99,40.99,40.97,40.98,335364.0,33.715,33.715,33.6986,33.7068,335364.0
2019-03-05 15:00:00,40.98,41.0,40.96,40.97,393452.0,33.7068,33.7232,33.6903,33.6986,393452.0
2019-03-05 15:30:00,40.97,40.98,40.91,40.91,767745.0,33.6986,33.7068,33.6492,33.6492,767745.0
2019-03-06 09:30:00,40.96,40.97,40.86,40.89,707467.0,33.6903,33.6986,33.6081,33.6328,707467.0
2019-03-06 10:00:00,40.89,40.91,40.84,40.84,4230853.0,33.6328,33.6492,33.5916,33.5916,4230853.0
2019-03-06 10:30:00,40.83,40.89,40.82,40.87,467690.0,33.5834,33.6328,33.5752,33.6163,467690.0
2019-03-06 11:00:00,40.86,40.91,40.85,40.89,466211.0,33.6081,33.6492,33.5999,33.6328,466211.0
2019-03-06 11:30:00,40.89,40.91,40.81,40.83,499766.0,33.6328,33.6492,33.567,33.5834,499766.0
2019-03-06 12:00:00,40.82,40.88,40.81,40.82,380108.0,33.5752,33.6245,33.567,33.5752,380108.0
2019-03-06 12:30:00,40.82,40.85,40.8,40.8,295604.0,33.5752,33.5999,33.5587,33.5587,295604.0
2019-03-06 13:00:00,40.81,40.82,40.78,40.79,1259585.0,33.567,33.5752,33.5423,33.5505,1259585.0
2019-03-06 13:30:00,40.8,40.85,40.79,40.84,331838.0,33.5587,33.5999,33.5505,33.5916,331838.0
2019-03-06 14:00:00,40.84,40.86,40.82,40.84,1908677.0,33.5916,33.6081,33.5752,33.5916,1908677.0
2019-03-06 14:30:00,40.84,40.85,40.81,40.83,613484.0,33.5916,33.5999,33.567,33.5834,613484.0
2019-03-06 15:00:00,40.83,40.84,40.8,40.82,429106.0,33.5834,33.5916,33.5587,33.5752,429106.0
2019-03-06 15:30:00,40.82,40.86,40.8,40.8,815714.0,33.5752,33.6081,33.5587,33.5587,815714.0
2019-03-07 09:30:00,40.64,40.66,40.37,40.41,950934.0,33.4271,33.4436,33.205,33.2379,950934.0
2019-03-07 10:00:00,40.41,40.44,40.31,40.38,1232372.0,33.2379,33.2626,33.1557,33.2133,1232372.0
2019-03-07 10:30:00,40.38,40.44,40.35,40.4,598556.0,33.2133,33.2626,33.1886,33.2297,598556.0
2019-03-07 11:00:00,40.41,40.42,40.38,40.42,648535.0,33.2379,33.2462,33.2133,33.2462,648535.0
2019-03-07 11:30:00,40.41,40.49,40.41,40.44,564394.0,33.2379,33.3038,33.2379,33.2626,564394.0
2019-03-07 12:00:00,40.42,40.45,40.4,40.44,457681.0,33.2462,33.2708,33.2297,33.2626,457681.0
2019-03-07 12:30:00,40.44,40.51,40.39,40.48,572101.0,33.2626,33.3202,33.2215,33.2955,572101.0
2019-03-07 13:00:00,40.48,40.49,40.43,40.44,310619.0,33.2955,33.3038,33.2544,33.2626,310619.0
2019-03-07 13:30:00,40.45,40.46,40.4,40.43,427787.0,33.2708,33.2791,33.2297,33.2544,427787.0
2019-03-07 14:00:00,40.42,40.44,40.37,40.38,530348.0,33.2462,33.2626,33.205,33.2133,530348.0
2019-03-07 14:30:00,40.38,40.39,40.26,40.27,669541.0,33.2133,33.2215,33.1146,33.1228,669541.0
2019-03-07 15:00:00,40.27,40.34,40.25,40.29,1092897.0,33.1228,33.1804,33.1063,33.1392,1092897.0
2019-03-07 15:30:00,40.29,40.33,40.25,40.27,886244.0,33.1392,33.1721,33.1063,33.1228,886244.0
2019-03-08 09:30:00,40.01,40.07,40.0,40.02,819037.0,32.9089,32.9583,32.9007,32.9172,819037.0
2019-03-08 10:00:00,40.01,40.07,39.99,40.06,1412307.0,32.9089,32.9583,32.8925,32.9501,1412307.0
2019-03-08 10:30:00,40.06,40.15,40.02,40.08,710557.0,32.9501,33.0241,32.9172,32.9665,710557.0
2019-03-08 11:00:00,40.07,40.17,40.06,40.16,474502.0,32.9583,33.0405,32.9501,33.0323,474502.0
2019-03-08 11:30:00,40.15,40.15,40.08,40.09,467057.0,33.0241,33.0241,32.9665,32.9747,467057.0
2019-03-08 12:00:00,40.09,40.11,40.08,40.1,372670.0,32.9747,32.9912,32.9665,32.983,372670.0
2019-03-08 12:30:00,40.1,40.11,40.06,40.08,324778.0,32.983,32.9912,32.9501,32.9665,324778.0
2019-03-08 13:00:00,40.08,40.11,40.08,40.11,299542.0,32.9665,32.9912,32.9665,32.9912,299542.0
2019-03-08 13:30:00,40.11,40.14,40.09,40.13,282787.0,32.9912,33.0159,32.9747,33.0076,282787.0
2019-03-08 14:00:00,40.13,40.15,40.1,40.15,469197.0,33.0076,33.0241,32.983,33.0241,469197.0
2019-03-08 14:30:00,40.14,40.21,40.14,40.19,330096.0,33.0159,33.0734,33.0159,33.057,330096.0
2019-03-08 15:00:00,40.18,40.21,40.14,40.15,403057.0,33.0488,33.0734,33.0159,33.0241,403057.0
2019-03-08 15:30:00,40.15,40.23,40.14,40.23,758942.0,33.0241,33.0899,33.0159,33.0899,758942.0
2019-03-11 09:30:00,40.27,40.38,40.27,40.37,574495.0,33.1228,33.2133,33.1228,33.205,574495.0
2019-03-11 10:00:00,40.37,40.41,40.36,40.39,658135.0,33.205,33.2379,33.1968,33.2215,658135.0
2019-03-11 10:30:00,40.39,40.43,40.37,40.42,327752.0,33.2215,33.2544,33.205,33.2462,327752.0
2019-03-11 11:00:00,40.42,40.46,40.41,40.46,393195.0,33.2462,33.2791,33.2379,33.2791,393195.0
2019-03-11 11:30:00,40.46,40.47,40.43,40.46,776223.0,33.2791,33.2873,33.2544,33.2791,776223.0
2019-03-11 12:00:00,40.46,40.49,40.44,40.45,420736.0,33.2791,33.3038,33.2626,33.2708,420736.0
2019-03-11 12:30:00,40.46,40.49,40.45,40.48,449367.0,33.2791,33.3038,33.2708,33.2955,449367.0
2019-03-11 13:00:00,40.49,40.54,40.48,40.52,792413.0,33.3038,33.3449,33.2955,33.3284,792413.0
2019-03-11 13:30:00,40.52,40.56,40.52,40.55,375053.0,33.3284,33.3613,33.3284,33.3531,375053.0
2019-03-11 14:00:00,40.55,40.57,40.53,40.55,311753.0,33.3531,33.3696,33.3367,33.3531,311753.0
2019-03-11 14:30:00,40.55,40.57,40.53,40.55,387526.0,33.3531,33.3696,33.3367,33.3531,387526.0
2019-03-11 15:00:00,40.54,40.58,40.53,40.57,426265.0,33.3449,33.3778,33.3367,33.3696,426265.0
2019-03-11 15:30:00,40.57,40.6,40.55,40.6,1485947.0,33.3696,33.3942,33.3531,33.3942,1485947.0
2019-03-12 09:30:00,40.62,40.67,40.58,40.65,651952.0,33.4107,33.4518,33.3778,33.4354,651952.0
2019-03-12 10:00:00,40.65,40.66,40.62,40.64,3919009.0,33.4354,33.4436,33.4107,33.4271,3919009.0
2019-03-12 10:30:00,40.65,40.68,40.64,40.66,530214.0,33.4354,33.46,33.4271,33.4436,530214.0
2019-03-12 11:00:00,40.66,40.66,40.59,40.64,448054.0,33.4436,33.4436,33.386,33.4271,448054.0
2019-03-12 11:30:00,40.64,40.67,40.62,40.66,301577.0,33.4271,33.4518,33.4107,33.4436,301577.0
2019-03-12 12:00:00,40.66,40.68,40.63,40.66,271440.0,33.4436,33.46,33.4189,33.4436,271440.0
2019-03-12 12:30:00,40.67,40.67,40.63,40.65,277976.0,33.4518,33.4518,33.4189,33.4354,277976.0
2019-03-12 13:00:00,40.65,40.66,40.62,40.64,208398.0,33.4354,33.4436,33.4107,33.4271,208398.0
2019-03-12 13:30:00,40.64,40.65,40.62,40.65,354762.0,33.4271,33.4354,33.4107,33.4354,354762.0
2019-03-12 14:00:00,40.65,40.66,40.63,40.64,435982.0,33.4354,33.4436,33.4189,33.4271,435982.0
2019-03-12 14:30:00,40.64,40.66,40.63,40.65,350549.0,33.4271,33.4436,33.4189,33.4354,350549.0
2019-03-12 15:00:00,40.65,40.65,40.57,40.63,554314.0,33.4354,33.4354,33.3696,33.4189,554314.0
2019-03-12 15:30:00,40.63,40.66,40.59,40.64,769459.0,33.4189,33.4436,33.386,33.4271,769459.0
2019-03-13 09:30:00,40.77,40.79,40.74,40.77,493713.0,33.5341,33.5505,33.5094,33.5341,493713.0
2019-03-13 10:00:00,40.77,40.8,40.75,40.76,587057.0,33.5341,33.5587,33.5176,33.5258,587057.0
2019-03-13 10:30:00,40.76,40.82,40.76,40.79,263305.0,33.5258,33.5752,33.5258,33.5505,263305.0
2019-03-13 11:00:00,40.79,40.87,40.79,40.87,356849.0,33.5505,33.6163,33.5505,33.6163,356849.0
2019-03-13 11:30:00,40.87,40.88,40.84,40.87,338500.0,33.6163,33.6245,33.5916,33.6163,338500.0
2019-03-13 12:00:00,40.87,40.9,40.83,40.84,210772.0,33.6163,33.641,33.5834,33.5916,210772.0
2019-03-13 12:30:00,40.84,40.9,40.83,40.89,343103.0,33.5916,33.641,33.5834,33.6328,343103.0
2019-03-13 13:00:00,40.9,40.92,40.89,40.91,274682.0,33.641,33.6574,33.6328,33.6492,274682.0
2019-03-13 13:30:00,40.9,40.91,40.88,40.91,265772.0,33.641,33.6492,33.6245,33.6492,265772.0
2019-03-13 14:00:00,40.91,40.94,40.9,40.93,429712.0,33.6492,33.6739,33.641,33.6657,429712.0
2019-03-13 14:30:00,40.94,40.94,40.84,40.91,576535.0,33.6739,33.6739,33.5916,33.6492,576535.0
2019-03-13 15:00:00,40.91,40.93,40.88,40.91,490276.0,33.6492,33.6657,33.6245,33.6492,490276.0
2019-03-13 15:30:00,40.91,40.96,40.9,40.92,749275.0,33.6492,33.6903,33.641,33.6574,749275.0
2019-03-14 09:30:00,40.86,40.9,40.84,40.89,617064.0,33.6081,33.641,33.5916,33.6328,617064.0
2019-03-14 10:00:00,40.89,40.89,40.81,40.84,472282.0,33.6328,33.6328,33.567,33.5916,472282.0
2019-03-14 10:30:00,40.84,40.88,40.82,40.84,435723.0,33.5916,33.6245,33.5752,33.5916,435723.0
2019-03-14 11:00:00,40.84,40.9,40.83,40.87,423514.0,33.5916,33.641,33.5834,33.6163,423514.0
2019-03-14 11:30:00,40.87,40.95,40.84,40.94,380606.0,33.6163,33.6821,33.5916,33.6739,380606.0
2019-03-14 12:00:00,40.94,40.95,40.91,40.91,403692.0,33.6739,33.6821,33.6492,33.6492,403692.0
2019-03-14 12:30:00,40.9,40.92,40.89,40.92,271970.0,33.641,33.6574,33.6328,33.6574,271970.0
2019-03-14 13:00:00,40.91,40.92,40.89,40.9,257599.0,33.6492,33.6574,33.6328,33.641,257599.0
2019-03-14 13:30:00,40.9,40.91,40.86,40.88,377992.0,33.641,33.6492,33.6081,33.6245,377992.0
2019-03-14 14:00:00,40.87,40.92,40.86,40.9,456896.0,33.6163,33.6574,33.6081,33.641,456896.0
2019-03-14 14:30:00,40.9,40.9,40.86,40.87,394564.0,33.641,33.641,33.6081,33.6163,394564.0
2019-03-14 15:00:00,40.87,40.88,40.85,40.86,413244.0,33.6163,33.6245,33.5999,33.6081,413244.0
2019-03-14 15:30:00,40.86,40.89,40.85,40.89,523952.0,33.6081,33.6328,33.5999,33.6328,523952.0
2019-03-15 09:30:00,41.14,41.25,41.05,41.19,575119.0,33.8384,33.9289,33.7644,33.8795,575119.0
2019-03-15 10:00:00,41.2,41.2,41.13,41.19,736214.0,33.8877,33.8877,33.8302,33.8795,736214.0
2019-03-15 10:30:00,41.18,41.21,41.15,41.17,560660.0,33.8713,33.896,33.8466,33.8631,560660.0
2019-03-15 11:00:00,41.16,41.24,41.16,41.24,646101.0,33.8548,33.9206,33.8548,33.9206,646101.0
2019-03-15 11:30:00,41.23,41.28,41.19,41.23,874177.0,33.9124,33.9535,33.8795,33.9124,874177.0
2019-03-15 12:00:00,41.23,41.3,41.22,41.27,438010.0,33.9124,33.97,33.9042,33.9453,438010.0
2019-03-15 12:30:00,41.27,41.3,41.26,41.29,521801.0,33.9453,33.97,33.9371,33.9618,521801.0
2019-03-15 13:00:00,41.29,41.31,41.28,41.29,403897.0,33.9618,33.9782,33.9535,33.9618,403897.0
2019-03-15 13:30:00,41.29,41.31,41.28,41.29,213949.0,33.9618,33.9782,33.9535,33.9618,213949.0
2019-03-15 14:00:00,41.28,41.29,41.25,41.26,535854.0,33.9535,33.9618,33.9289,33.9371,535854.0
2019-03-15 14:30:00,41.26,41.27,41.25,41.26,348221.0,33.9371,33.9453,33.9289,33.9371,348221.0
2019-03-15 15:00:00,41.27,41.28,41.24,41.26,679547.0,33.9453,33.9535,33.9206,33.9371,679547.0
2019-03-15 15:30:00,41.26,41.29,41.22,41.28,1196804.0,33.9371,33.9618,33.9042,33.9535,1196804.0
2019-03-18 09:30:00,41.34,41.39,41.34,41.38,3087525.0,34.0029,34.044,34.0029,34.0358,3087525.0
2019-03-18 10:00:00,41.38,41.4,41.35,41.37,614764.0,34.0358,34.0522,34.0111,34.0276,614764.0
2019-03-18 10:30:00,41.37,41.41,41.35,41.4,442914.0,34.0276,34.0605,34.0111,34.0522,442914.0
2019-03-18 11:00:00,41.4,41.41,41.32,41.33,443818.0,34.0522,34.0605,33.9864,33.9947,443818.0
2019-03-18 11:30:00,41.33,41.34,41.28,41.32,438317.0,33.9947,34.0029,33.9535,33.9864,438317.0
2019-03-18 12:00:00,41.33,41.37,41.32,41.37,322319.0,33.9947,34.0276,33.9864,34.0276,322319.0
2019-03-18 12:30:00,41.37,41.4,41.35,41.39,305483.0,34.0276,34.0522,34.0111,34.044,305483.0
2019-03-18 13:00:00,41.38,41.4,41.37,41.38,174986.0,34.0358,34.0522,34.0276,34.0358,174986.0
2019-03-18 13:30:00,41.38,41.39,41.37,41.39,283796.0,34.0358,34.044,34.0276,34.044,283796.0
2019-03-18 14:00:00,41.38,41.4,41.37,41.38,320241.0,34.0358,34.0522,34.0276,34.0358,320241.0
2019-03-18 14:30:00,41.39,41.41,41.38,41.41,528475.0,34.044,34.0605,34.0358,34.0605,528475.0
2019-03-18 15:00:00,41.41,41.43,41.4,41.41,414099.0,34.0605,34.0769,34.0522,34.0605,414099.0
2019-03-18 15:30:00,41.41,41.45,41.4,41.45,762215.0,34.0605,34.0934,34.0522,34.0934,762215.0
2019-03-19 09:30:00,41.68,41.7,41.61,41.63,2716826.0,34.2825,34.299,34.225,34.2414,2716826.0
2019-03-19 10:00:00,41.64,41.67,41.61,41.62,788095.0,34.2496,34.2743,34.225,34.2332,788095.0
2019-03-19 10:30:00,41.62,41.64,41.58,41.58,425675.0,34.2332,34.2496,34.2003,34.2003,425675.0
2019-03-19 11:00:00,41.59,41.64,41.58,41.62,665071.0,34.2085,34.2496,34.2003,34.2332,665071.0
2019-03-19 11:30:00,41.61,41.68,41.6,41.65,763107.0,34.225,34.2825,34.2167,34.2579,763107.0
2019-03-19 12:00:00,41.66,41.67,41.61,41.63,256293.0,34.2661,34.2743,34.225,34.2414,256293.0
2019-03-19 12:30:00,41.63,41.64,41.5,41.59,660280.0,34.2414,34.2496,34.1345,34.2085,660280.0
2019-03-19 13:00:00,41.58,41.6,41.56,41.58,349553.0,34.2003,34.2167,34.1838,34.2003,349553.0
2019-03-19 13:30:00,41.58,41.6,41.55,41.55,335685.0,34.2003,34.2167,34.1756,34.1756,335685.0
2019-03-19 14:00:00,41.56,41.57,41.52,41.54,474075.0,34.1838,34.1921,34.1509,34.1674,474075.0
2019-03-19 14:30:00,41.54,41.57,41.52,41.52,330038.0,34.1674,34.1921,34.1509,34.1509,330038.0
2019-03-19 15:00:00,41.52,41.53,41.46,41.48,447005.0,34.1509,34.1592,34.1016,34.118,447005.0
2019-03-19 15:30:00,41.47,41.53,41.43,41.53,868753.0,34.1098,34.1592,34.0769,34.1592,868753.0
2019-03-20 09:30:00,41.39,41.44,41.31,41.31,486052.0,34.044,34.0851,33.9782,33.9782,486052.0
2019-03-20 10:00:00,41.32,41.35,41.28,41.32,654687.0,33.9864,34.0111,33.9535,33.9864,654687.0
2019-03-20 10:30:00,41.32,41.36,41.3,41.34,395838.0,33.9864,34.0193,33.97,34.0029,395838.0
2019-03-20 11:00:00,41.35,41.38,41.34,41.36,503138.0,34.0111,34.0358,34.0029,34.0193,503138.0
2019-03-20 11:30:00,41.36,41.37,41.27,41.28,541545.0,34.0193,34.0276,33.9453,33.9535,541545.0
2019-03-20 12:00:00,41.28,41.33,41.28,41.31,293662.0,33.9535,33.9947,33.9535,33.9782,293662.0
2019-03-20 12:30:00,41.31,41.32,41.21,41.28,601721.0,33.9782,33.9864,33.896,33.9535,601721.0
2019-03-20 13:00:00,41.28,41.31,41.27,41.29,233324.0,33.9535,33.9782,33.9453,33.9618,233324.0
2019-03-20 13:30:00,41.29,41.34,41.28,41.33,633026.0,33.9618,34.0029,33.9535,33.9947,633026.0
2019-03-20 14:00:00,41.34,41.65,41.34,41.65,1161891.0,34.0029,34.2579,34.0029,34.2579,1161891.0
2019-03-20 14:30:00,41.65,41.73,41.61,41.7,611157.0,34.2579,34.3237,34.225,34.299,611157.0
2019-03-20 15:00:00,41.7,41.71,41.57,41.58,703700.0,34.299,34.3072,34.1921,34.2003,703700.0
2019-03-20 15:30:00,41.58,41.58,41.48,41.52,1238832.0,34.2003,34.2003,34.118,34.1509,1238832.0
2019-03-21 09:30:00,41.27,41.41,41.27,41.39,5307436.0,33.9453,34.0605,33.9453,34.044,5307436.0
2019-03-21 10:00:00,41.39,41.41,41.33,41.39,713846.0,34.044,34.0605,33.9947,34.044,713846.0
2019-03-21 10:30:00,41.39,41.41,41.34,41.4,703899.0,34.044,34.0605,34.0029,34.0522,703899.0
2019-03-21 11:00:00,41.4,41.45,41.37,41.4,531011.0,34.0522,34.0934,34.0276,34.0522,531011.0
2019-03-21 11:30:00,41.4,41.47,41.35,41.46,949943.0,34.0522,34.1098,34.0111,34.1016,949943.0
2019-03-21 12:00:00,41.45,41.46,41.31,41.32,423592.0,34.0934,34.1016,33.9782,33.9864,423592.0
2019-03-21 12:30:00,41.32,41.36,41.29,41.35,232923.0,33.9864,34.0193,33.9618,34.0111,232923.0
2019-03-21 13:00:00,41.35,41.39,41.33,41.39,517234.0,34.0111,34.044,33.9947,34.044,517234.0
2019-03-21 13:30:00,41.38,41.41,41.37,41.41,626428.0,34.0358,34.0605,34.0276,34.0605,626428.0
2019-03-21 14:00:00,41.41,41.49,41.4,41.48,776397.0,34.0605,34.1263,34.0522,34.118,776397.0
2019-03-21 14:30:00,41.49,41.52,41.47,41.47,503225.0,34.1263,34.1509,34.1098,34.1098,503225.0
2019-03-21 15:00:00,41.48,41.52,41.45,41.46,462774.0,34.118,34.1509,34.0934,34.1016,462774.0
2019-03-21 15:30:00,41.46,41.53,41.46,41.53,983843.0,34.1016,34.1592,34.1016,34.1592,983843.0
2019-03-22 09:30:00,41.05,41.12,40.96,40.96,1257296.0,33.7644,33.8219,33.6903,33.6903,1257296.0
2019-03-22 10:00:00,40.96,41.06,40.95,40.96,3846289.0,33.6903,33.7726,33.6821,33.6903,3846289.0
2019-03-22 10:30:00,40.96,41.01,40.85,40.86,733661.0,33.6903,33.7315,33.5999,33.6081,733661.0
2019-03-22 11:00:00,40.86,40.9,40.81,40.85,1641746.0,33.6081,33.641,33.567,33.5999,1641746.0
2019-03-22 11:30:00,40.85,40.87,40.76,40.76,689126.0,33.5999,33.6163,33.5258,33.5258,689126.0
2019-03-22 12:00:00,40.77,40.84,40.76,40.8,729205.0,33.5341,33.5916,33.5258,33.5587,729205.0
2019-03-22 12:30:00,40.79,40.83,40.71,40.77,539435.0,33.5505,33.5834,33.4847,33.5341,539435.0
2019-03-22 13:00:00,40.77,40.83,40.75,40.76,611626.0,33.5341,33.5834,33.5176,33.5258,611626.0
2019-03-22 13:30:00,40.77,40.83,40.76,40.79,579987.0,33.5341,33.5834,33.5258,33.5505,579987.0
2019-03-22 14:00:00,40.78,40.88,40.78,40.87,542785.0,33.5423,33.6245,33.5423,33.6163,542785.0
2019-03-22 14:30:00,40.87,40.91,40.83,40.89,517139.0,33.6163,33.6492,33.5834,33.6328,517139.0
2019-03-22 15:00:00,40.89,40.92,40.81,40.81,708757.0,33.6328,33.6574,33.567,33.567,708757.0
2019-03-22 15:30:00,40.81,40.82,40.71,40.73,1143988.0,33.567,33.5752,33.4847,33.5012,1143988.0
2019-03-25 09:30:00,40.66,40.77,40.59,40.61,888736.0,33.4436,33.5341,33.386,33.4025,888736.0
2019-03-25 10:00:00,40.61,40.65,40.58,40.63,1515827.0,33.4025,33.4354,33.3778,33.4189,1515827.0
2019-03-25 10:30:00,40.63,40.74,40.62,40.72,619840.0,33.4189,33.5094,33.4107,33.4929,619840.0
2019-03-25 11:00:00,40.71,40.8,40.68,40.8,594096.0,33.4847,33.5587,33.46,33.5587,594096.0
2019-03-25 11:30:00,40.79,40.8,40.68,40.69,914650.0,33.5505,33.5587,33.46,33.4683,914650.0
2019-03-25 12:00:00,40.69,40.74,40.67,40.73,755154.0,33.4683,33.5094,33.4518,33.5012,755154.0
2019-03-25 12:30:00,40.71,40.73,40.64,40.71,505955.0,33.4847,33.5012,33.4271,33.4847,505955.0
2019-03-25 13:00:00,40.7,40.74,40.66,40.68,398524.0,33.4765,33.5094,33.4436,33.46,398524.0
2019-03-25 13:30:00,40.68,40.7,40.65,40.66,541384.0,33.46,33.4765,33.4354,33.4436,541384.0
2019-03-25 14:00:00,40.66,40.68,40.6,40.63,688006.0,33.4436,33.46,33.3942,33.4189,688006.0
2019-03-25 14:30:00,40.63,40.68,40.63,40.67,438295.0,33.4189,33.46,33.4189,33.4518,438295.0
2019-03-25 15:00:00,40.68,40.74,40.67,40.72,726848.0,33.46,33.5094,33.4518,33.4929,726848.0
2019-03-25 15:30:00,40.72,40.76,40.71,40.75,1375548.0,33.4929,33.5258,33.4847,33.5176,1375548.0
2019-03-26 09:30:00,41.06,41.11,41.0,41.1,687651.0,33.7726,33.8137,33.7232,33.8055,687651.0
2019-03-26 10:00:00,41.09,41.11,41.04,41.08,774029.0,33.7973,33.8137,33.7561,33.789,774029.0
2019-03-26 10:30:00,41.08,41.12,41.02,41.1,330733.0,33.789,33.8219,33.7397,33.8055,330733.0
2019-03-26 11:00:00,41.1,41.12,41.02,41.03,291668.0,33.8055,33.8219,33.7397,33.7479,291668.0
2019-03-26 11:30:00,41.04,41.07,40.99,41.01,344666.0,33.7561,33.7808,33.715,33.7315,344666.0
2019-03-26 12:00:00,41.01,41.03,40.97,41.01,432109.0,33.7315,33.7479,33.6986,33.7315,432109.0
2019-03-26 12:30:00,41.0,41.01,40.94,40.99,290735.0,33.7232,33.7315,33.6739,33.715,290735.0
2019-03-26 13:00:00,40.99,41.03,40.98,40.98,252177.0,33.715,33.7479,33.7068,33.7068,252177.0
2019-03-26 13:30:00,40.98,40.98,40.93,40.93,247371.0,33.7068,33.7068,33.6657,33.6657,247371.0
2019-03-26 14:00:00,40.94,40.96,40.91,40.91,440230.0,33.6739,33.6903,33.6492,33.6492,440230.0
2019-03-26 14:30:00,40.91,40.97,40.89,40.97,559831.0,33.6492,33.6986,33.6328,33.6986,559831.0
2019-03-26 15:00:00,40.97,41.0,40.94,40.94,460213.0,33.6986,33.7232,33.6739,33.6739,460213.0
2019-03-26 15:30:00,40.93,41.01,40.92,40.99,1131231.0,33.6657,33.7315,33.6574,33.715,1131231.0
2019-03-27 09:30:00,41.06,41.11,40.95,40.97,695651.0,33.7726,33.8137,33.6821,33.6986,695651.0
2019-03-27 10:00:00,40.96,41.03,40.94,41.01,752098.0,33.6903,33.7479,33.6739,33.7315,752098.0
2019-03-27 10:30:00,41.01,41.02,40.84,40.87,812134.0,33.7315,33.7397,33.5916,33.6163,812134.0
2019-03-27 11:00:00,40.88,40.9,40.79,40.79,566504.0,33.6245,33.641,33.5505,33.5505,566504.0
2019-03-27 11:30:00,40.78,40.8,40.69,40.72,1188948.0,33.5423,33.5587,33.4683,33.4929,1188948.0
2019-03-27 12:00:00,40.72,40.84,40.7,40.83,797826.0,33.4929,33.5916,33.4765,33.5834,797826.0
2019-03-27 12:30:00,40.83,40.91,40.82,40.87,473606.0,33.5834,33.6492,33.5752,33.6163,473606.0
2019-03-27 13:00:00,40.87,40.95,40.84,40.93,318147.0,33.6163,33.6821,33.5916,33.6657,318147.0
2019-03-27 13:30:00,40.93,40.95,40.9,40.93,431157.0,33.6657,33.6821,33.641,33.6657,431157.0
2019-03-27 14:00:00,40.93,40.97,40.91,40.93,627716.0,33.6657,33.6986,33.6492,33.6657,627716.0
2019-03-27 14:30:00,40.94,40.95,40.89,40.91,519962.0,33.6739,33.6821,33.6328,33.6492,519962.0
2019-03-27 15:00:00,40.92,40.94,40.87,40.94,501327.0,33.6574,33.6739,33.6163,33.6739,501327.0
2019-03-27 15:30:00,40.94,40.97,40.9,40.94,1050490.0,33.6739,33.6986,33.641,33.6739,1050490.0
2019-03-28 09:30:00,40.72,40.75,40.68,40.71,648478.0,33.6368,33.6616,33.6038,33.6286,648478.0
2019-03-28 10:00:00,40.72,40.77,40.71,40.73,525372.0,33.6368,33.6781,33.6286,33.6451,525372.0
2019-03-28 10:30:00,40.73,40.76,40.68,40.69,467003.0,33.6451,33.6699,33.6038,33.6121,467003.0
2019-03-28 11:00:00,40.69,40.7,40.59,40.59,395371.0,33.6121,33.6203,33.5294,33.5294,395371.0
2019-03-28 11:30:00,40.59,40.67,40.58,40.62,406463.0,33.5294,33.5955,33.5212,33.5542,406463.0
2019-03-28 12:00:00,40.62,40.63,40.55,40.59,293756.0,33.5542,33.5625,33.4964,33.5294,293756.0
2019-03-28 12:30:00,40.6,40.64,40.57,40.64,509402.0,33.5377,33.5708,33.5129,33.5708,509402.0
2019-03-28 13:00:00,40.64,40.69,40.63,40.68,173923.0,33.5708,33.6121,33.5625,33.6038,173923.0
2019-03-28 13:30:00,40.68,40.71,40.66,40.71,331540.0,33.6038,33.6286,33.5873,33.6286,331540.0
2019-03-28 14:00:00,40.71,40.72,40.68,40.7,266011.0,33.6286,33.6368,33.6038,33.6203,266011.0
2019-03-28 14:30:00,40.7,40.7,40.65,40.68,314765.0,33.6203,33.6203,33.579,33.6038,314765.0
2019-03-28 15:00:00,40.68,40.72,40.67,40.7,378042.0,33.6038,33.6368,33.5955,33.6203,378042.0
2019-03-28 15:30:00,40.71,40.73,40.69,40.72,617187.0,33.6286,33.6451,33.6121,33.6368,617187.0
2019-03-29 09:30:00,40.9,40.9,40.84,40.89,735890.0,33.7855,33.7855,33.736,33.7773,735890.0
2019-03-29 10:00:00,40.89,40.91,40.86,40.88,737044.0,33.7773,33.7938,33.7525,33.769,737044.0
2019-03-29 10:30:00,40.89,40.89,40.69,40.74,1089931.0,33.7773,33.7773,33.6121,33.6534,1089931.0
2019-03-29 11:00:00,40.74,40.82,40.74,40.82,725800.0,33.6534,33.7194,33.6534,33.7194,725800.0
2019-03-29 11:30:00,40.81,40.85,40.8,40.81,608582.0,33.7112,33.7442,33.7029,33.7112,608582.0
2019-03-29 12:00:00,40.81,40.85,40.77,40.83,670682.0,33.7112,33.7442,33.6781,33.7277,670682.0
2019-03-29 12:30:00,40.82,40.88,40.82,40.86,670384.0,33.7194,33.769,33.7194,33.7525,670384.0
2019-03-29 13:00:00,40.86,40.87,40.81,40.84,488058.0,33.7525,33.7607,33.7112,33.736,488058.0
2019-03-29 13:30:00,40.83,40.85,40.81,40.82,556363.0,33.7277,33.7442,33.7112,33.7194,556363.0
2019-03-29 14:00:00,40.82,40.85,40.81,40.83,608539.0,33.7194,33.7442,33.7112,33.7277,608539.0
2019-03-29 14:30:00,40.82,40.86,40.8,40.85,775661.0,33.7194,33.7525,33.7029,33.7442,775661.0
2019-03-29 15:00:00,40.84,40.86,40.78,40.8,814535.0,33.736,33.7525,33.6864,33.7029,814535.0
2019-03-29 15:30:00,40.8,40.87,40.78,40.87,1582221.0,33.7029,33.7607,33.6864,33.7607,1582221.0
2019-04-01 09:30:00,41.25,41.31,41.21,41.23,913121.0,34.0746,34.1242,34.0416,34.0581,913121.0
2019-04-01 10:00:00,41.24,41.27,41.2,41.26,2230327.0,34.0664,34.0912,34.0333,34.0829,2230327.0
2019-04-01 10:30:00,41.26,41.32,41.24,41.31,697983.0,34.0829,34.1325,34.0664,34.1242,697983.0
2019-04-01 11:00:00,41.31,41.32,41.29,41.29,742032.0,34.1242,34.1325,34.1077,34.1077,742032.0
2019-04-01 11:30:00,41.29,41.34,41.26,41.32,596580.0,34.1077,34.149,34.0829,34.1325,596580.0
2019-04-01 12:00:00,41.33,41.33,41.29,41.31,387282.0,34.1407,34.1407,34.1077,34.1242,387282.0
2019-04-01 12:30:00,41.32,41.35,41.31,41.34,494276.0,34.1325,34.1572,34.1242,34.149,494276.0
2019-04-01 13:00:00,41.34,41.36,41.32,41.34,715183.0,34.149,34.1655,34.1325,34.149,715183.0
2019-04-01 13:30:00,41.34,41.37,41.33,41.37,336032.0,34.149,34.1738,34.1407,34.1738,336032.0
2019-04-01 14:00:00,41.37,41.39,41.36,41.38,517692.0,34.1738,34.1903,34.1655,34.182,517692.0
2019-04-01 14:30:00,41.38,41.39,41.36,41.37,491832.0,34.182,34.1903,34.1655,34.1738,491832.0
2019-04-01 15:00:00,41.38,41.38,41.34,41.38,835312.0,34.182,34.182,34.149,34.182,835312.0
2019-04-01 15:30:00,41.38,41.42,41.36,41.4,1263189.0,34.182,34.2151,34.1655,34.1986,1263189.0
2019-04-02 09:30:00,41.35,41.39,41.31,41.39,717842.0,34.1572,34.1903,34.1242,34.1903,717842.0
2019-04-02 10:00:00,41.39,41.4,41.32,41.35,976938.0,34.1903,34.1986,34.1325,34.1572,976938.0
2019-04-02 10:30:00,41.35,41.36,41.29,41.3,502363.0,34.1572,34.1655,34.1077,34.1159,502363.0
2019-04-02 11:00:00,41.3,41.31,41.24,41.29,469566.0,34.1159,34.1242,34.0664,34.1077,469566.0
2019-04-02 11:30:00,41.29,41.32,41.26,41.31,310898.0,34.1077,34.1325,34.0829,34.1242,310898.0
2019-04-02 12:00:00,41.3,41.33,41.29,41.3,274498.0,34.1159,34.1407,34.1077,34.1159,274498.0
2019-04-02 12:30:00,41.3,41.33,41.29,41.33,448973.0,34.1159,34.1407,34.1077,34.1407,448973.0
2019-04-02 13:00:00,41.33,41.39,41.31,41.37,493664.0,34.1407,34.1903,34.1242,34.1738,493664.0
2019-04-02 13:30:00,41.37,41.4,41.36,41.36,449367.0,34.1738,34.1986,34.1655,34.1655,449367.0
2019-04-02 14:00:00,41.36,41.39,41.36,41.38,418466.0,34.1655,34.1903,34.1655,34.182,418466.0
2019-04-02 14:30:00,41.38,41.41,41.38,41.4,345018.0,34.182,34.2068,34.182,34.1986,345018.0
2019-04-02 15:00:00,41.4,41.42,41.4,41.41,582031.0,34.1986,34.2151,34.1986,34.2068,582031.0
2019-04-02 15:30:00,41.4,41.44,41.4,41.42,766332.0,34.1986,34.2316,34.1986,34.2151,766332.0
2019-04-03 09:30:00,41.71,41.75,41.69,41.72,732884.0,34.4546,34.4877,34.4381,34.4629,732884.0
2019-04-03 10:00:00,41.72,41.77,41.7,41.75,924167.0,34.4629,34.5042,34.4464,34.4877,924167.0
2019-04-03 10:30:00,41.75,41.78,41.74,41.76,449613.0,34.4877,34.5124,34.4794,34.4959,449613.0
2019-04-03 11:00:00,41.76,41.81,41.75,41.78,481728.0,34.4959,34.5372,34.4877,34.5124,481728.0
2019-04-03 11:30:00,41.77,41.85,41.77,41.84,506190.0,34.5042,34.5703,34.5042,34.562,506190.0
2019-04-03 12:00:00,41.84,41.85,41.82,41.83,368961.0,34.562,34.5703,34.5455,34.5538,368961.0
2019-04-03 12:30:00,41.82,41.84,41.8,41.8,285691.0,34.5455,34.562,34.529,34.529,285691.0
2019-04-03 13:00:00,41.8,41.83,41.78,41.79,217093.0,34.529,34.5538,34.5124,34.5207,217093.0
2019-04-03 13:30:00,41.79,41.79,41.71,41.72,278470.0,34.5207,34.5207,34.4546,34.4629,278470.0
2019-04-03 14:00:00,41.72,41.73,41.69,41.73,336767.0,34.4629,34.4711,34.4381,34.4711,336767.0
2019-04-03 14:30:00,41.73,41.73,41.69,41.7,406669.0,34.4711,34.4711,34.4381,34.4464,406669.0
2019-04-03 15:00:00,41.7,41.72,41.65,41.71,579618.0,34.4464,34.4629,34.4051,34.4546,579618.0
2019-04-03 15:30:00,41.71,41.74,41.69,41.73,635963.0,34.4546,34.4794,34.4381,34.4711,635963.0
2019-04-04 09:30:00,41.62,41.67,41.61,41.66,647166.0,34.3803,34.4216,34.372,34.4133,647166.0
2019-04-04 10:00:00,41.66,41.69,41.61,41.62,501077.0,34.4133,34.4381,34.372,34.3803,501077.0
2019-04-04 10:30:00,41.62,41.66,41.58,41.63,407048.0,34.3803,34.4133,34.3472,34.3885,407048.0
2019-04-04 11:00:00,41.64,41.66,41.59,41.64,730004.0,34.3968,34.4133,34.3555,34.3968,730004.0
2019-04-04 11:30:00,41.63,41.68,41.61,41.63,417915.0,34.3885,34.4298,34.372,34.3885,417915.0
2019-04-04 12:00:00,41.63,41.66,41.59,41.62,339041.0,34.3885,34.4133,34.3555,34.3803,339041.0
2019-04-04 12:30:00,41.62,41.63,41.59,41.63,265327.0,34.3803,34.3885,34.3555,34.3885,265327.0
2019-04-04 13:00:00,41.62,41.64,41.6,41.62,506642.0,34.3803,34.3968,34.3638,34.3803,506642.0
2019-04-04 13:30:00,41.62,41.65,41.61,41.63,363625.0,34.3803,34.4051,34.372,34.3885,363625.0
2019-04-04 14:00:00,41.63,41.66,41.62,41.65,429773.0,34.3885,34.4133,34.3803,34.4051,429773.0
2019-04-04 14:30:00,41.65,41.68,41.64,41.67,443119.0,34.4051,34.4298,34.3968,34.4216,443119.0
2019-04-04 15:00:00,41.67,41.68,41.65,41.66,568342.0,34.4216,34.4298,34.4051,34.4133,568342.0
2019-04-04 15:30:00,41.65,41.7,41.65,41.68,681937.0,34.4051,34.4464,34.4051,34.4298,681937.0
2019-04-05 09:30:00,41.65,41.7,41.62,41.69,787327.0,34.4051,34.4464,34.3803,34.4381,787327.0
2019-04-05 10:00:00,41.69,41.77,41.68,41.74,508170.0,34.4381,34.5042,34.4298,34.4794,508170.0
2019-04-05 10:30:00,41.74,41.77,41.72,41.73,639407.0,34.4794,34.5042,34.4629,34.4711,639407.0
2019-04-05 11:00:00,41.72,41.75,41.69,41.72,388062.0,34.4629,34.4877,34.4381,34.4629,388062.0
2019-04-05 11:30:00,41.72,41.72,41.67,41.68,369286.0,34.4629,34.4629,34.4216,34.4298,369286.0
2019-04-05 12:00:00,41.69,41.71,41.67,41.68,367526.0,34.4381,34.4546,34.4216,34.4298,367526.0
2019-04-05 12:30:00,41.69,41.69,41.65,41.68,282323.0,34.4381,34.4381,34.4051,34.4298,282323.0
2019-04-05 13:00:00,41.69,41.69,41.67,41.69,216161.0,34.4381,34.4381,34.4216,34.4381,216161.0
2019-04-05 13:30:00,41.68,41.71,41.68,41.71,828850.0,34.4298,34.4546,34.4298,34.4546,828850.0
2019-04-05 14:00:00,41.71,41.72,41.69,41.7,442351.0,34.4546,34.4629,34.4381,34.4464,442351.0
2019-04-05 14:30:00,41.71,41.72,41.7,41.72,305723.0,34.4546,34.4629,34.4464,34.4629,305723.0
2019-04-05 15:00:00,41.72,41.73,41.69,41.73,370452.0,34.4629,34.4711,34.4381,34.4711,370452.0
2019-04-05 15:30:00,41.72,41.77,41.72,41.76,755160.0,34.4629,34.5042,34.4629,34.4959,755160.0
2019-04-08 09:30:00,41.76,41.76,41.66,41.69,691842.0,34.4959,34.4959,34.4133,34.4381,691842.0
2019-04-08 10:00:00,41.69,41.74,41.66,41.73,521632.0,34.4381,34.4794,34.4133,34.4711,521632.0
2019-04-08 10:30:00,41.73,41.75,41.69,41.69,502558.0,34.4711,34.4877,34.4381,34.4381,502558.0
2019-04-08 11:00:00,41.7,41.71,41.67,41.68,925403.0,34.4464,34.4546,34.4216,34.4298,925403.0
2019-04-08 11:30:00,41.68,41.73,41.67,41.68,654489.0,34.4298,34.4711,34.4216,34.4298,654489.0
2019-04-08 12:00:00,41.69,41.7,41.66,41.7,1389249.0,34.4381,34.4464,34.4133,34.4464,1389249.0
2019-04-08 12:30:00,41.7,41.72,41.68,41.71,484079.0,34.4464,34.4629,34.4298,34.4546,484079.0
2019-04-08 13:00:00,41.71,41.74,41.71,41.73,324393.0,34.4546,34.4794,34.4546,34.4711,324393.0
2019-04-08 13:30:00,41.73,41.75,41.72,41.74,556950.0,34.4711,34.4877,34.4629,34.4794,556950.0
2019-04-08 14:00:00,41.74,41.75,41.73,41.73,395976.0,34.4794,34.4877,34.4711,34.4711,395976.0
2019-04-08 14:30:00,41.73,41.74,41.72,41.72,476258.0,34.4711,34.4794,34.4629,34.4629,476258.0
2019-04-08 15:00:00,41.73,41.74,41.72,41.73,748557.0,34.4711,34.4794,34.4629,34.4711,748557.0
2019-04-08 15:30:00,41.72,41.79,41.71,41.79,843444.0,34.4629,34.5207,34.4546,34.5207,843444.0
2019-04-09 09:30:00,41.65,41.66,41.54,41.59,797852.0,34.4051,34.4133,34.3142,34.3555,797852.0
2019-04-09 10:00:00,41.6,41.62,41.56,41.62,561880.0,34.3638,34.3803,34.3307,34.3803,561880.0
2019-04-09 10:30:00,41.62,41.64,41.55,41.59,449354.0,34.3803,34.3968,34.3225,34.3555,449354.0
2019-04-09 11:00:00,41.6,41.63,41.59,41.6,504205.0,34.3638,34.3885,34.3555,34.3638,504205.0
2019-04-09 11:30:00,41.6,41.61,41.55,41.59,526998.0,34.3638,34.372,34.3225,34.3555,526998.0
2019-04-09 12:00:00,41.58,41.62,41.57,41.61,350131.0,34.3472,34.3803,34.339,34.372,350131.0
2019-04-09 12:30:00,41.6,41.61,41.57,41.57,268131.0,34.3638,34.372,34.339,34.339,268131.0
2019-04-09 13:00:00,41.57,41.58,41.53,41.53,258400.0,34.339,34.3472,34.3059,34.3059,258400.0
2019-04-09 13:30:00,41.53,41.55,41.52,41.54,261069.0,34.3059,34.3225,34.2977,34.3142,261069.0
2019-04-09 14:00:00,41.54,41.55,41.52,41.52,1998503.0,34.3142,34.3225,34.2977,34.2977,1998503.0
2019-04-09 14:30:00,41.52,41.54,41.51,41.52,487124.0,34.2977,34.3142,34.2894,34.2977,487124.0
2019-04-09 15:00:00,41.52,41.54,41.51,41.52,383117.0,34.2977,34.3142,34.2894,34.2977,383117.0
2019-04-09 15:30:00,41.52,41.55,41.51,41.54,1928263.0,34.2977,34.3225,34.2894,34.3142,1928263.0
2019-04-10 09:30:00,41.63,41.66,41.56,41.61,2026513.0,34.3885,34.4133,34.3307,34.372,2026513.0
2019-04-10 10:00:00,41.61,41.63,41.57,41.59,583359.0,34.372,34.3885,34.339,34.3555,583359.0
2019-04-10 10:30:00,41.59,41.64,41.58,41.61,619799.0,34.3555,34.3968,34.3472,34.372,619799.0
2019-04-10 11:00:00,41.61,41.66,41.61,41.65,394701.0,34.372,34.4133,34.372,34.4051,394701.0
2019-04-10 11:30:00,41.65,41.71,41.65,41.68,375616.0,34.4051,34.4546,34.4051,34.4298,375616.0
2019-04-10 12:00:00,41.69,41.71,41.68,41.71,378998.0,34.4381,34.4546,34.4298,34.4546,378998.0
2019-04-10 12:30:00,41.71,41.73,41.7,41.71,543138.0,34.4546,34.4711,34.4464,34.4546,543138.0
2019-04-10 13:00:00,41.71,41.73,41.7,41.72,382678.0,34.4546,34.4711,34.4464,34.4629,382678.0
2019-04-10 13:30:00,41.73,41.73,41.71,41.71,256199.0,34.4711,34.4711,34.4546,34.4546,256199.0
2019-04-10 14:00:00,41.71,41.73,41.67,41.68,627162.0,34.4546,34.4711,34.4216,34.4298,627162.0
2019-04-10 14:30:00,41.67,41.69,41.66,41.68,287565.0,34.4216,34.4381,34.4133,34.4298,287565.0
2019-04-10 15:00:00,41.69,41.73,41.68,41.72,538506.0,34.4381,34.4711,34.4298,34.4629,538506.0
2019-04-10 15:30:00,41.71,41.72,41.67,41.71,666188.0,34.4546,34.4629,34.4216,34.4546,666188.0
2019-04-11 09:30:00,41.67,41.7,41.63,41.66,867013.0,34.4216,34.4464,34.3885,34.4133,867013.0
2019-04-11 10:00:00,41.67,41.7,41.65,41.7,474436.0,34.4216,34.4464,34.4051,34.4464,474436.0
2019-04-11 10:30:00,41.7,41.72,41.68,41.71,588854.0,34.4464,34.4629,34.4298,34.4546,588854.0
2019-04-11 11:00:00,41.71,41.72,41.66,41.68,558224.0,34.4546,34.4629,34.4133,34.4298,558224.0
2019-04-11 11:30:00,41.68,41.68,41.59,41.62,524048.0,34.4298,34.4298,34.3555,34.3803,524048.0
2019-04-11 12:00:00,41.62,41.64,41.59,41.59,465727.0,34.3803,34.3968,34.3555,34.3555,465727.0
2019-04-11 12:30:00,41.59,41.63,41.59,41.62,348771.0,34.3555,34.3885,34.3555,34.3803,348771.0
2019-04-11 13:00:00,41.62,41.63,41.6,41.61,198265.0,34.3803,34.3885,34.3638,34.372,198265.0
2019-04-11 13:30:00,41.61,41.61,41.57,41.59,300960.0,34.372,34.372,34.339,34.3555,300960.0
2019-04-11 14:00:00,41.59,41.59,41.55,41.55,489227.0,34.3555,34.3555,34.3225,34.3225,489227.0
2019-04-11 14:30:00,41.55,41.57,41.54,41.56,379597.0,34.3225,34.339,34.3142,34.3307,379597.0
2019-04-11 15:00:00,41.56,41.6,41.55,41.59,437339.0,34.3307,34.3638,34.3225,34.3555,437339.0
2019-04-11 15:30:00,41.59,41.64,41.59,41.63,793208.0,34.3555,34.3968,34.3555,34.3885,793208.0
2019-04-12 09:30:00,41.92,41.96,41.91,41.94,718985.0,34.6281,34.6611,34.6198,34.6446,718985.0
2019-04-12 10:00:00,41.94,41.95,41.91,41.94,1362080.0,34.6446,34.6529,34.6198,34.6446,1362080.0
2019-04-12 10:30:00,41.94,41.94,41.87,41.89,533910.0,34.6446,34.6446,34.5868,34.6033,533910.0
2019-04-12 11:00:00,41.89,41.92,41.88,41.91,1180535.0,34.6033,34.6281,34.5951,34.6198,1180535.0
2019-04-12 11:30:00,41.9,41.92,41.85,41.88,408146.0,34.6116,34.6281,34.5703,34.5951,408146.0
2019-04-12 12:00:00,41.87,41.92,41.85,41.91,348740.0,34.5868,34.6281,34.5703,34.6198,348740.0
2019-04-12 12:30:00,41.91,41.92,41.87,41.91,341841.0,34.6198,34.6281,34.5868,34.6198,341841.0
2019-04-12 13:00:00,41.91,41.92,41.9,41.91,189786.0,34.6198,34.6281,34.6116,34.6198,189786.0
2019-04-12 13:30:00,41.91,41.92,41.89,41.9,422392.0,34.6198,34.6281,34.6033,34.6116,422392.0
2019-04-12 14:00:00,41.9,41.92,41.89,41.9,329853.0,34.6116,34.6281,34.6033,34.6116,329853.0
2019-04-12 14:30:00,41.9,41.91,41.86,41.87,568106.0,34.6116,34.6198,34.5785,34.5868,568106.0
2019-04-12 15:00:00,41.87,41.89,41.86,41.89,525159.0,34.5868,34.6033,34.5785,34.6033,525159.0
2019-04-12 15:30:00,41.88,41.94,41.87,41.94,701601.0,34.5951,34.6446,34.5868,34.6446,701601.0
2019-04-15 09:30:00,41.97,41.99,41.88,41.91,796869.0,34.6694,34.6859,34.5951,34.6198,796869.0
2019-04-15 10:00:00,41.91,41.97,41.91,41.93,869067.0,34.6198,34.6694,34.6198,34.6364,869067.0
2019-04-15 10:30:00,41.94,41.95,41.89,41.93,966479.0,34.6446,34.6529,34.6033,34.6364,966479.0
2019-04-15 11:00:00,41.93,41.95,41.91,41.93,423464.0,34.6364,34.6529,34.6198,34.6364,423464.0
2019-04-15 11:30:00,41.94,41.95,41.91,41.92,361600.0,34.6446,34.6529,34.6198,34.6281,361600.0
2019-04-15 12:00:00,41.92,41.93,41.89,41.9,232298.0,34.6281,34.6364,34.6033,34.6116,232298.0
2019-04-15 12:30:00,41.89,41.93,41.89,41.93,431493.0,34.6033,34.6364,34.6033,34.6364,431493.0
2019-04-15 13:00:00,41.92,41.95,41.92,41.94,207606.0,34.6281,34.6529,34.6281,34.6446,207606.0
2019-04-15 13:30:00,41.93,41.95,41.93,41.93,227159.0,34.6364,34.6529,34.6364,34.6364,227159.0
2019-04-15 14:00:00,41.94,41.95,41.93,41.95,429335.0,34.6446,34.6529,34.6364,34.6529,429335.0
2019-04-15 14:30:00,41.95,41.95,41.92,41.93,392872.0,34.6529,34.6529,34.6281,34.6364,392872.0
2019-04-15 15:00:00,41.93,41.94,41.92,41.93,337524.0,34.6364,34.6446,34.6281,34.6364,337524.0
2019-04-15 15:30:00,41.93,41.96,41.92,41.96,752092.0,34.6364,34.6611,34.6281,34.6611,752092.0
2019-04-16 09:30:00,42.11,42.13,42.04,42.09,681156.0,34.785,34.8016,34.7272,34.7685,681156.0
2019-04-16 10:00:00,42.1,42.12,42.06,42.1,555374.0,34.7768,34.7933,34.7437,34.7768,555374.0
2019-04-16 10:30:00,42.11,42.11,42.06,42.07,541052.0,34.785,34.785,34.7437,34.752,541052.0
2019-04-16 11:00:00,42.07,42.11,42.06,42.09,298806.0,34.752,34.785,34.7437,34.7685,298806.0
2019-04-16 11:30:00,42.09,42.1,42.03,42.07,294497.0,34.7685,34.7768,34.719,34.752,294497.0
2019-04-16 12:00:00,42.07,42.09,42.04,42.07,285704.0,34.752,34.7685,34.7272,34.752,285704.0
2019-04-16 12:30:00,42.07,42.08,42.05,42.08,539427.0,34.752,34.7603,34.7355,34.7603,539427.0
2019-04-16 13:00:00,42.08,42.08,42.07,42.08,154773.0,34.7603,34.7603,34.752,34.7603,154773.0
2019-04-16 13:30:00,42.08,42.08,42.04,42.05,328734.0,34.7603,34.7603,34.7272,34.7355,328734.0
2019-04-16 14:00:00,42.05,42.07,42.04,42.07,324967.0,34.7355,34.752,34.7272,34.752,324967.0
2019-04-16 14:30:00,42.07,42.08,42.06,42.08,442486.0,34.752,34.7603,34.7437,34.7603,442486.0
2019-04-16 15:00:00,42.08,42.09,42.06,42.07,562737.0,34.7603,34.7685,34.7437,34.752,562737.0
2019-04-16 15:30:00,42.07,42.07,42.0,42.02,1358584.0,34.752,34.752,34.6942,34.7107,1358584.0
2019-04-17 09:30:00,42.2,42.21,42.12,42.15,693507.0,34.8594,34.8677,34.7933,34.8181,693507.0
2019-04-17 10:00:00,42.14,42.15,42.07,42.13,541593.0,34.8098,34.8181,34.752,34.8016,541593.0
2019-04-17 10:30:00,42.13,42.16,42.12,42.12,273465.0,34.8016,34.8263,34.7933,34.7933,273465.0
2019-04-17 11:00:00,42.12,42.14,42.08,42.09,470372.0,34.7933,34.8098,34.7603,34.7685,470372.0
2019-04-17 11:30:00,42.08,42.11,42.04,42.06,409197.0,34.7603,34.785,34.7272,34.7437,409197.0
2019-04-17 12:00:00,42.05,42.08,42.04,42.07,461954.0,34.7355,34.7603,34.7272,34.752,461954.0
2019-04-17 12:30:00,42.08,42.1,42.07,42.09,253914.0,34.7603,34.7768,34.752,34.7685,253914.0
2019-04-17 13:00:00,42.09,42.12,42.08,42.09,470588.0,34.7685,34.7933,34.7603,34.7685,470588.0
2019-04-17 13:30:00,42.09,42.12,42.08,42.09,317775.0,34.7685,34.7933,34.7603,34.7685,317775.0
2019-04-17 14:00:00,42.09,42.1,42.05,42.06,515913.0,34.7685,34.7768,34.7355,34.7437,515913.0
2019-04-17 14:30:00,42.06,42.11,42.05,42.11,623611.0,34.7437,34.785,34.7355,34.785,623611.0
2019-04-17 15:00:00,42.11,42.12,42.1,42.11,339842.0,34.785,34.7933,34.7768,34.785,339842.0
2019-04-17 15:30:00,42.11,42.13,42.1,42.11,1300149.0,34.785,34.8016,34.7768,34.785,1300149.0
2019-04-18 09:30:00,42.0,42.1,42.0,42.03,470984.0,34.6942,34.7768,34.6942,34.719,470984.0
2019-04-18 10:00:00,42.03,42.03,41.96,41.98,496724.0,34.719,34.719,34.6611,34.6777,496724.0
2019-04-18 10:30:00,41.97,42.03,41.95,42.02,285855.0,34.6694,34.719,34.6529,34.7107,285855.0
2019-04-18 11:00:00,42.02,42.03,41.98,41.99,1295786.0,34.7107,34.719,34.6777,34.6859,1295786.0
2019-04-18 11:30:00,41.99,42.04,41.99,42.02,447042.0,34.6859,34.7272,34.6859,34.7107,447042.0
2019-04-18 12:00:00,42.02,42.03,42.01,42.03,276521.0,34.7107,34.719,34.7024,34.719,276521.0
2019-04-18 12:30:00,42.03,42.04,42.01,42.02,471123.0,34.719,34.7272,34.7024,34.7107,471123.0
2019-04-18 13:00:00,42.01,42.03,42.0,42.03,344078.0,34.7024,34.719,34.6942,34.719,344078.0
2019-04-18 13:30:00,42.03,42.06,42.03,42.05,311496.0,34.719,34.7437,34.719,34.7355,311496.0
2019-04-18 14:00:00,42.05,42.06,42.04,42.05,427723.0,34.7355,34.7437,34.7272,34.7355,427723.0
2019-04-18 14:30:00,42.05,42.07,42.05,42.05,378167.0,34.7355,34.752,34.7355,34.7355,378167.0
2019-04-18 15:00:00,42.06,42.07,42.04,42.06,269063.0,34.7437,34.752,34.7272,34.7437,269063.0
2019-04-18 15:30:00,42.06,42.07,42.02,42.03,739089.0,34.7437,34.752,34.7107,34.719,739089.0
2019-04-22 09:30:00,41.94,42.02,41.85,42.0,526120.0,34.6446,34.7107,34.5703,34.6942,526120.0
2019-04-22 10:00:00,42.01,42.03,41.99,42.0,529842.0,34.7024,34.719,34.6859,34.6942,529842.0
2019-04-22 10:30:00,42.01,42.02,41.96,42.01,566870.0,34.7024,34.7107,34.6611,34.7024,566870.0
2019-04-22 11:00:00,42.01,42.01,41.96,42.0,476660.0,34.7024,34.7024,34.6611,34.6942,476660.0
2019-04-22 11:30:00,42.0,42.01,41.98,41.99,344557.0,34.6942,34.7024,34.6777,34.6859,344557.0
2019-04-22 12:00:00,41.98,41.99,41.97,41.99,266666.0,34.6777,34.6859,34.6694,34.6859,266666.0
2019-04-22 12:30:00,41.99,41.99,41.98,41.98,242903.0,34.6859,34.6859,34.6777,34.6777,242903.0
2019-04-22 13:00:00,41.98,42.0,41.98,42.0,159251.0,34.6777,34.6942,34.6777,34.6942,159251.0
2019-04-22 13:30:00,42.0,42.01,41.99,42.0,257805.0,34.6942,34.7024,34.6859,34.6942,257805.0
2019-04-22 14:00:00,42.0,42.0,41.98,42.0,316369.0,34.6942,34.6942,34.6777,34.6942,316369.0
2019-04-22 14:30:00,42.0,42.0,41.97,41.98,240078.0,34.6942,34.6942,34.6694,34.6777,240078.0
2019-04-22 15:00:00,41.98,41.99,41.96,41.98,308210.0,34.6777,34.6859,34.6611,34.6777,308210.0
2019-04-22 15:30:00,41.98,42.01,41.97,41.98,956144.0,34.6777,34.7024,34.6694,34.6777,956144.0
2019-04-23 09:30:00,41.9,41.96,41.87,41.95,385306.0,34.6116,34.6611,34.5868,34.6529,385306.0
2019-04-23 10:00:00,41.96,41.98,41.93,41.95,553358.0,34.6611,34.6777,34.6364,34.6529,553358.0
2019-04-23 10:30:00,41.94,41.99,41.91,41.99,304803.0,34.6446,34.6859,34.6198,34.6859,304803.0
2019-04-23 11:00:00,41.99,42.01,41.98,42.01,375091.0,34.6859,34.7024,34.6777,34.7024,375091.0
2019-04-23 11:30:00,42.01,42.05,41.98,42.03,402103.0,34.7024,34.7355,34.6777,34.719,402103.0
2019-04-23 12:00:00,42.04,42.07,42.03,42.04,399710.0,34.7272,34.752,34.719,34.7272,399710.0
2019-04-23 12:30:00,42.05,42.05,42.02,42.04,342764.0,34.7355,34.7355,34.7107,34.7272,342764.0
2019-04-23 13:00:00,42.04,42.05,42.02,42.02,361500.0,34.7272,34.7355,34.7107,34.7107,361500.0
2019-04-23 13:30:00,42.03,42.03,42.01,42.02,686165.0,34.719,34.719,34.7024,34.7107,686165.0
2019-04-23 14:00:00,42.02,42.03,42.01,42.01,377726.0,34.7107,34.719,34.7024,34.7024,377726.0
2019-04-23 14:30:00,42.01,42.04,42.01,42.04,577693.0,34.7024,34.7272,34.7024,34.7272,577693.0
2019-04-23 15:00:00,42.03,42.03,42.02,42.02,348964.0,34.719,34.719,34.7107,34.7107,348964.0
2019-04-23 15:30:00,42.02,42.07,42.02,42.07,774337.0,34.7107,34.752,34.7107,34.752,774337.0
2019-04-24 09:30:00,41.83,41.83,41.74,41.79,575389.0,34.5538,34.5538,34.4794,34.5207,575389.0
2019-04-24 10:00:00,41.79,41.83,41.74,41.81,641978.0,34.5207,34.5538,34.4794,34.5372,641978.0
2019-04-24 10:30:00,41.81,41.84,41.79,41.84,779209.0,34.5372,34.562,34.5207,34.562,779209.0
2019-04-24 11:00:00,41.84,41.84,41.77,41.78,419484.0,34.562,34.562,34.5042,34.5124,419484.0
2019-04-24 11:30:00,41.78,41.82,41.77,41.77,424993.0,34.5124,34.5455,34.5042,34.5042,424993.0
2019-04-24 12:00:00,41.77,41.78,41.73,41.73,580130.0,34.5042,34.5124,34.4711,34.4711,580130.0
2019-04-24 12:30:00,41.73,41.74,41.66,41.66,416941.0,34.4711,34.4794,34.4133,34.4133,416941.0
2019-04-24 13:00:00,41.67,41.7,41.64,41.69,418220.0,34.4216,34.4464,34.3968,34.4381,418220.0
2019-04-24 13:30:00,41.69,41.71,41.68,41.7,295279.0,34.4381,34.4546,34.4298,34.4464,295279.0
2019-04-24 14:00:00,41.7,41.72,41.69,41.69,343643.0,34.4464,34.4629,34.4381,34.4381,343643.0
2019-04-24 14:30:00,41.69,41.7,41.67,41.68,846613.0,34.4381,34.4464,34.4216,34.4298,846613.0
2019-04-24 15:00:00,41.68,41.71,41.67,41.69,632548.0,34.4298,34.4546,34.4216,34.4381,632548.0
2019-04-24 15:30:00,41.7,41.73,41.69,41.7,1169951.0,34.4464,34.4711,34.4381,34.4464,1169951.0
2019-04-25 09:30:00,41.59,41.61,41.54,41.6,417732.0,34.3555,34.372,34.3142,34.3638,417732.0
2019-04-25 10:00:00,41.6,41.64,41.55,41.57,470249.0,34.3638,34.3968,34.3225,34.339,470249.0
2019-04-25 10:30:00,41.57,41.65,41.55,41.63,432236.0,34.339,34.4051,34.3225,34.3885,432236.0
2019-04-25 11:00:00,41.63,41.67,41.61,41.63,475036.0,34.3885,34.4216,34.372,34.3885,475036.0
2019-04-25 11:30:00,41.65,41.68,41.64,41.66,320108.0,34.4051,34.4298,34.3968,34.4133,320108.0
2019-04-25 12:00:00,41.67,41.68,41.64,41.64,252798.0,34.4216,34.4298,34.3968,34.3968,252798.0
2019-04-25 12:30:00,41.64,41.67,41.64,41.67,298077.0,34.3968,34.4216,34.3968,34.4216,298077.0
2019-04-25 13:00:00,41.66,41.68,41.65,41.67,238441.0,34.4133,34.4298,34.4051,34.4216,238441.0
2019-04-25 13:30:00,41.68,41.69,41.66,41.68,246429.0,34.4298,34.4381,34.4133,34.4298,246429.0
2019-04-25 14:00:00,41.67,41.69,41.66,41.66,243914.0,34.4216,34.4381,34.4133,34.4133,243914.0
2019-04-25 14:30:00,41.66,41.67,41.65,41.65,348581.0,34.4133,34.4216,34.4051,34.4051,348581.0
2019-04-25 15:00:00,41.66,41.66,41.64,41.66,361178.0,34.4133,34.4133,34.3968,34.4133,361178.0
2019-04-25 15:30:00,41.66,41.68,41.64,41.67,678741.0,34.4133,34.4298,34.3968,34.4216,678741.0
2019-04-26 09:30:00,41.75,41.77,41.67,41.71,940495.0,34.4877,34.5042,34.4216,34.4546,940495.0
2019-04-26 10:00:00,41.72,41.81,41.7,41.8,600526.0,34.4629,34.5372,34.4464,34.529,600526.0
2019-04-26 10:30:00,41.8,41.83,41.77,41.77,473812.0,34.529,34.5538,34.5042,34.5042,473812.0
2019-04-26 11:00:00,41.78,41.82,41.76,41.81,328682.0,34.5124,34.5455,34.4959,34.5372,328682.0
2019-04-26 11:30:00,41.81,41.82,41.78,41.79,302979.0,34.5372,34.5455,34.5124,34.5207,302979.0
2019-04-26 12:00:00,41.79,41.8,41.77,41.79,330137.0,34.5207,34.529,34.5042,34.5207,330137.0
2019-04-26 12:30:00,41.8,41.81,41.78,41.81,271106.0,34.529,34.5372,34.5124,34.5372,271106.0
2019-04-26 13:00:00,41.8,41.81,41.78,41.78,235342.0,34.529,34.5372,34.5124,34.5124,235342.0
2019-04-26 13:30:00,41.79,41.81,41.77,41.8,346856.0,34.5207,34.5372,34.5042,34.529,346856.0
2019-04-26 14:00:00,41.8,41.83,41.78,41.82,477143.0,34.529,34.5538,34.5124,34.5455,477143.0
2019-04-26 14:30:00,41.81,41.82,41.78,41.8,330618.0,34.5372,34.5455,34.5124,34.529,330618.0
2019-04-26 15:00:00,41.8,41.82,41.79,41.81,413676.0,34.529,34.5455,34.5207,34.5372,413676.0
2019-04-26 15:30:00,41.82,41.84,41.81,41.83,529435.0,34.5455,34.562,34.5372,34.5538,529435.0
2019-04-29 09:30:00,41.89,41.89,41.84,41.86,400805.0,34.6033,34.6033,34.562,34.5785,400805.0
2019-04-29 10:00:00,41.86,41.89,41.84,41.89,502094.0,34.5785,34.6033,34.562,34.6033,502094.0
2019-04-29 10:30:00,41.89,41.96,41.88,41.95,520108.0,34.6033,34.6611,34.5951,34.6529,520108.0
2019-04-29 11:00:00,41.95,41.96,41.92,41.92,221471.0,34.6529,34.6611,34.6281,34.6281,221471.0
2019-04-29 11:30:00,41.92,41.95,41.91,41.93,193280.0,34.6281,34.6529,34.6198,34.6364,193280.0
2019-04-29 12:00:00,41.93,41.98,41.92,41.98,494359.0,34.6364,34.6777,34.6281,34.6777,494359.0
2019-04-29 12:30:00,41.98,42.01,41.97,42.0,349749.0,34.6777,34.7024,34.6694,34.6942,349749.0
2019-04-29 13:00:00,42.0,42.01,41.98,41.99,299281.0,34.6942,34.7024,34.6777,34.6859,299281.0
2019-04-29 13:30:00,42.0,42.01,41.98,42.0,179583.0,34.6942,34.7024,34.6777,34.6942,179583.0
2019-04-29 14:00:00,42.01,42.04,42.0,42.02,344198.0,34.7024,34.7272,34.6942,34.7107,344198.0
2019-04-29 14:30:00,42.03,42.03,42.0,42.02,347822.0,34.719,34.719,34.6942,34.7107,347822.0
2019-04-29 15:00:00,42.01,42.03,42.0,42.0,221069.0,34.7024,34.719,34.6942,34.6942,221069.0
2019-04-29 15:30:00,42.01,42.02,41.99,42.0,672238.0,34.7024,34.7107,34.6859,34.6942,672238.0
2019-04-30 09:30:00,41.98,41.99,41.94,41.97,591905.0,34.6777,34.6859,34.6446,34.6694,591905.0
2019-04-30 10:00:00,41.97,41.98,41.91,41.93,559790.0,34.6694,34.6777,34.6198,34.6364,559790.0
2019-04-30 10:30:00,41.93,41.97,41.92,41.94,733551.0,34.6364,34.6694,34.6281,34.6446,733551.0
2019-04-30 11:00:00,41.94,41.95,41.84,41.94,667218.0,34.6446,34.6529,34.562,34.6446,667218.0
2019-04-30 11:30:00,41.93,42.01,41.92,41.98,730711.0,34.6364,34.7024,34.6281,34.6777,730711.0
2019-04-30 12:00:00,41.98,42.01,41.96,42.01,422019.0,34.6777,34.7024,34.6611,34.7024,422019.0
2019-04-30 12:30:00,42.01,42.03,41.98,42.0,549200.0,34.7024,34.719,34.6777,34.6942,549200.0
2019-04-30 13:00:00,42.01,42.04,41.99,42.0,463711.0,34.7024,34.7272,34.6859,34.6942,463711.0
2019-04-30 13:30:00,42.0,42.09,41.99,42.07,640412.0,34.6942,34.7685,34.6859,34.752,640412.0
2019-04-30 14:00:00,42.07,42.07,42.03,42.05,694778.0,34.752,34.752,34.719,34.7355,694778.0
2019-04-30 14:30:00,42.05,42.07,42.02,42.04,807802.0,34.7355,34.752,34.7107,34.7272,807802.0
2019-04-30 15:00:00,42.04,42.05,42.01,42.02,792566.0,34.7272,34.7355,34.7024,34.7107,792566.0
2019-04-30 15:30:00,42.02,42.05,42.01,42.01,1273819.0,34.7107,34.7355,34.7024,34.7024,1273819.0
2019-05-01 09:30:00,42.09,42.1,42.02,42.06,410595.0,34.7685,34.7768,34.7107,34.7437,410595.0
2019-05-01 10:00:00,42.04,42.11,42.02,42.05,469660.0,34.7272,34.785,34.7107,34.7355,469660.0
2019-05-01 10:30:00,42.05,42.08,42.03,42.05,281832.0,34.7355,34.7603,34.719,34.7355,281832.0
2019-05-01 11:00:00,42.05,42.1,42.03,42.1,292087.0,34.7355,34.7768,34.719,34.7768,292087.0
2019-05-01 11:30:00,42.1,42.14,42.09,42.11,492126.0,34.7768,34.8098,34.7685,34.785,492126.0
2019-05-01 12:00:00,42.11,42.11,42.0,42.02,174009.0,34.785,34.785,34.6942,34.7107,174009.0
2019-05-01 12:30:00,42.02,42.02,41.97,42.01,279448.0,34.7107,34.7107,34.6694,34.7024,279448.0
2019-05-01 13:00:00,42.01,42.06,41.98,42.02,585239.0,34.7024,34.7437,34.6777,34.7107,585239.0
2019-05-01 13:30:00,42.02,42.04,42.0,42.02,467996.0,34.7107,34.7272,34.6942,34.7107,467996.0
2019-05-01 14:00:00,42.04,42.14,41.96,42.11,2043044.0,34.7272,34.8098,34.6611,34.785,2043044.0
2019-05-01 14:30:00,42.11,42.12,41.82,41.91,1379711.0,34.785,34.7933,34.5455,34.6198,1379711.0
2019-05-01 15:00:00,41.9,41.94,41.82,41.86,1159761.0,34.6116,34.6446,34.5455,34.5785,1159761.0
2019-05-01 15:30:00,41.85,41.86,41.74,41.76,2071300.0,34.5703,34.5785,34.4794,34.4959,2071300.0
2019-05-02 09:30:00,41.82,41.82,41.74,41.79,405150.0,34.5455,34.5455,34.4794,34.5207,405150.0
2019-05-02 10:00:00,41.8,41.82,41.76,41.77,646200.0,34.529,34.5455,34.4959,34.5042,646200.0
2019-05-02 10:30:00,41.78,41.82,41.75,41.76,458823.0,34.5124,34.5455,34.4877,34.4959,458823.0
2019-05-02 11:00:00,41.75,41.79,41.65,41.68,674256.0,34.4877,34.5207,34.4051,34.4298,674256.0
2019-05-02 11:30:00,41.68,41.73,41.59,41.63,1043551.0,34.4298,34.4711,34.3555,34.3885,1043551.0
2019-05-02 12:00:00,41.63,41.67,41.59,41.64,767479.0,34.3885,34.4216,34.3555,34.3968,767479.0
2019-05-02 12:30:00,41.64,41.69,41.62,41.66,915699.0,34.3968,34.4381,34.3803,34.4133,915699.0
2019-05-02 13:00:00,41.66,41.7,41.62,41.67,589335.0,34.4133,34.4464,34.3803,34.4216,589335.0
2019-05-02 13:30:00,41.68,41.7,41.65,41.67,502482.0,34.4298,34.4464,34.4051,34.4216,502482.0
2019-05-02 14:00:00,41.66,41.7,41.66,41.68,656189.0,34.4133,34.4464,34.4133,34.4298,656189.0
2019-05-02 14:30:00,41.67,41.7,41.62,41.64,848996.0,34.4216,34.4464,34.3803,34.3968,848996.0
2019-05-02 15:00:00,41.64,41.7,41.63,41.69,654988.0,34.3968,34.4464,34.3885,34.4381,654988.0
2019-05-02 15:30:00,41.68,41.7,41.65,41.68,1371724.0,34.4298,34.4464,34.4051,34.4298,1371724.0
2019-05-03 09:30:00,41.88,41.91,41.85,41.89,937329.0,34.5951,34.6198,34.5703,34.6033,937329.0
2019-05-03 10:00:00,41.89,41.94,41.88,41.91,612845.0,34.6033,34.6446,34.5951,34.6198,612845.0
2019-05-03 10:30:00,41.91,41.97,41.9,41.95,305825.0,34.6198,34.6694,34.6116,34.6529,305825.0
2019-05-03 11:00:00,41.96,42.02,41.95,41.98,389152.0,34.6611,34.7107,34.6529,34.6777,389152.0
2019-05-03 11:30:00,41.99,42.04,41.95,42.02,340419.0,34.6859,34.7272,34.6529,34.7107,340419.0
2019-05-03 12:00:00,42.02,42.05,42.0,42.04,1209140.0,34.7107,34.7355,34.6942,34.7272,1209140.0
2019-05-03 12:30:00,42.05,42.06,42.02,42.04,264656.0,34.7355,34.7437,34.7107,34.7272,264656.0
2019-05-03 13:00:00,42.04,42.06,42.03,42.05,169456.0,34.7272,34.7437,34.719,34.7355,169456.0
2019-05-03 13:30:00,42.05,42.07,42.04,42.05,285245.0,34.7355,34.752,34.7272,34.7355,285245.0
2019-05-03 14:00:00,42.05,42.06,42.03,42.05,425935.0,34.7355,34.7437,34.719,34.7355,425935.0
2019-05-03 14:30:00,42.05,42.08,42.04,42.05,433596.0,34.7355,34.7603,34.7272,34.7355,433596.0
2019-05-03 15:00:00,42.05,42.07,42.04,42.07,377998.0,34.7355,34.752,34.7272,34.752,377998.0
2019-05-03 15:30:00,42.06,42.12,42.06,42.1,832153.0,34.7437,34.7933,34.7437,34.7768,832153.0
2019-05-06 09:30:00,41.22,41.38,41.16,41.38,813419.0,34.0499,34.182,34.0003,34.182,813419.0
2019-05-06 10:00:00,41.38,41.42,41.33,41.39,4320696.0,34.182,34.2151,34.1407,34.1903,4320696.0
2019-05-06 10:30:00,41.39,41.48,41.37,41.48,616711.0,34.1903,34.2646,34.1738,34.2646,616711.0
2019-05-06 11:00:00,41.48,41.58,41.44,41.58,527935.0,34.2646,34.3472,34.2316,34.3472,527935.0
2019-05-06 11:30:00,41.58,41.59,41.49,41.5,827422.0,34.3472,34.3555,34.2729,34.2812,827422.0
2019-05-06 12:00:00,41.5,41.54,41.49,41.51,353593.0,34.2812,34.3142,34.2729,34.2894,353593.0
2019-05-06 12:30:00,41.51,41.55,41.5,41.51,893151.0,34.2894,34.3225,34.2812,34.2894,893151.0
2019-05-06 13:00:00,41.5,41.56,41.49,41.55,596284.0,34.2812,34.3307,34.2729,34.3225,596284.0
2019-05-06 13:30:00,41.55,41.59,41.55,41.59,511507.0,34.3225,34.3555,34.3225,34.3555,511507.0
2019-05-06 14:00:00,41.59,41.61,41.57,41.61,496870.0,34.3555,34.372,34.339,34.372,496870.0
2019-05-06 14:30:00,41.61,41.69,41.6,41.67,854487.0,34.372,34.4381,34.3638,34.4216,854487.0
2019-05-06 15:00:00,41.68,41.7,41.66,41.67,561213.0,34.4298,34.4464,34.4133,34.4216,561213.0
2019-05-06 15:30:00,41.67,41.71,41.65,41.67,755520.0,34.4216,34.4546,34.4051,34.4216,755520.0
2019-05-07 09:30:00,41.3,41.32,41.19,41.21,751896.0,34.1159,34.1325,34.0251,34.0416,751896.0
2019-05-07 10:00:00,41.2,41.21,41.07,41.18,1096756.0,34.0333,34.0416,33.926,34.0168,1096756.0
2019-05-07 10:30:00,41.18,41.19,41.05,41.06,883628.0,34.0168,34.0251,33.9094,33.9177,883628.0
2019-05-07 11:00:00,41.06,41.09,41.01,41.04,1002272.0,33.9177,33.9425,33.8764,33.9012,1002272.0
2019-05-07 11:30:00,41.06,41.12,40.97,40.99,1165407.0,33.9177,33.9673,33.8433,33.8599,1165407.0
2019-05-07 12:00:00,40.99,41.05,40.95,41.04,574359.0,33.8599,33.9094,33.8268,33.9012,574359.0
2019-05-07 12:30:00,41.04,41.06,40.99,41.0,711065.0,33.9012,33.9177,33.8599,33.8681,711065.0
2019-05-07 13:00:00,40.99,41.0,40.9,40.91,513120.0,33.8599,33.8681,33.7855,33.7938,513120.0
2019-05-07 13:30:00,40.91,40.95,40.89,40.92,561449.0,33.7938,33.8268,33.7773,33.802,561449.0
2019-05-07 14:00:00,40.92,40.95,40.86,40.87,724701.0,33.802,33.8268,33.7525,33.7607,724701.0
2019-05-07 14:30:00,40.87,40.91,40.83,40.89,795760.0,33.7607,33.7938,33.7277,33.7773,795760.0
2019-05-07 15:00:00,40.89,40.94,40.85,40.9,949137.0,33.7773,33.8186,33.7442,33.7855,949137.0
2019-05-07 15:30:00,40.89,41.0,40.85,40.97,1187010.0,33.7773,33.8681,33.7442,33.8433,1187010.0
2019-05-08 09:30:00,40.99,41.05,40.91,41.01,1105259.0,33.8599,33.9094,33.7938,33.8764,1105259.0
2019-05-08 10:00:00,41.02,41.04,40.97,40.98,580044.0,33.8847,33.9012,33.8433,33.8516,580044.0
2019-05-08 10:30:00,40.99,41.1,40.96,41.09,624948.0,33.8599,33.9507,33.8351,33.9425,624948.0
2019-05-08 11:00:00,41.09,41.16,41.06,41.11,978444.0,33.9425,34.0003,33.9177,33.959,978444.0
2019-05-08 11:30:00,41.11,41.13,41.03,41.07,630440.0,33.959,33.9755,33.8929,33.926,630440.0
2019-05-08 12:00:00,41.09,41.09,40.99,41.05,364524.0,33.9425,33.9425,33.8599,33.9094,364524.0
2019-05-08 12:30:00,41.04,41.11,41.03,41.1,424053.0,33.9012,33.959,33.8929,33.9507,424053.0
2019-05-08 13:00:00,41.11,41.11,41.07,41.09,359475.0,33.959,33.959,33.926,33.9425,359475.0
2019-05-08 13:30:00,41.09,41.11,41.08,41.09,275478.0,33.9425,33.959,33.9342,33.9425,275478.0
2019-05-08 14:00:00,41.1,41.1,41.05,41.1,447406.0,33.9507,33.9507,33.9094,33.9507,447406.0
2019-05-08 14:30:00,41.09,41.12,41.08,41.09,379520.0,33.9425,33.9673,33.9342,33.9425,379520.0
2019-05-08 15:00:00,41.09,41.14,41.09,41.13,450695.0,33.9425,33.9838,33.9425,33.9755,450695.0
2019-05-08 15:30:00,41.13,41.14,41.01,41.03,1002692.0,33.9755,33.9838,33.8764,33.8929,1002692.0
2019-05-09 09:30:00,40.53,40.58,40.46,40.57,1115449.0,33.4799,33.5212,33.4221,33.5129,1115449.0
2019-05-09 10:00:00,40.56,40.56,40.46,40.48,970233.0,33.5047,33.5047,33.4221,33.4386,970233.0
2019-05-09 10:30:00,40.47,40.52,40.41,40.42,786360.0,33.4303,33.4716,33.3808,33.389,786360.0
2019-05-09 11:00:00,40.42,40.48,40.38,40.39,718028.0,33.389,33.4386,33.356,33.3642,718028.0
2019-05-09 11:30:00,40.39,40.53,40.39,40.5,645193.0,33.3642,33.4799,33.3642,33.4551,645193.0
2019-05-09 12:00:00,40.51,40.6,40.48,40.57,853135.0,33.4634,33.5377,33.4386,33.5129,853135.0
2019-05-09 12:30:00,40.57,40.75,40.57,40.69,727576.0,33.5129,33.6616,33.5129,33.6121,727576.0
2019-05-09 13:00:00,40.68,40.73,40.68,40.7,504720.0,33.6038,33.6451,33.6038,33.6203,504720.0
2019-05-09 13:30:00,40.71,40.81,40.69,40.76,435734.0,33.6286,33.7112,33.6121,33.6699,435734.0
2019-05-09 14:00:00,40.77,40.81,40.73,40.79,387114.0,33.6781,33.7112,33.6451,33.6947,387114.0
2019-05-09 14:30:00,40.79,40.81,40.72,40.72,320528.0,33.6947,33.7112,33.6368,33.6368,320528.0
2019-05-09 15:00:00,40.73,40.77,40.67,40.76,402828.0,33.6451,33.6781,33.5955,33.6699,402828.0
2019-05-09 15:30:00,40.76,40.81,40.72,40.75,1245041.0,33.6699,33.7112,33.6368,33.6616,1245041.0
2019-05-10 09:30:00,40.77,40.82,40.75,40.76,928934.0,33.6781,33.7194,33.6616,33.6699,928934.0
2019-05-10 10:00:00,40.76,40.76,40.62,40.62,1113785.0,33.6699,33.6699,33.5542,33.5542,1113785.0
2019-05-10 10:30:00,40.63,40.64,40.53,40.53,684163.0,33.5625,33.5708,33.4799,33.4799,684163.0
2019-05-10 11:00:00,40.54,40.66,40.49,40.61,773761.0,33.4881,33.5873,33.4468,33.546,773761.0
2019-05-10 11:30:00,40.61,40.66,40.55,40.61,1069370.0,33.546,33.5873,33.4964,33.546,1069370.0
2019-05-10 12:00:00,40.62,40.76,40.62,40.75,505878.0,33.5542,33.6699,33.5542,33.6616,505878.0
2019-05-10 12:30:00,40.74,40.83,40.74,40.81,415540.0,33.6534,33.7277,33.6534,33.7112,415540.0
2019-05-10 13:00:00,40.8,40.89,40.79,40.86,544268.0,33.7029,33.7773,33.6947,33.7525,544268.0
2019-05-10 13:30:00,40.87,40.94,40.86,40.9,555217.0,33.7607,33.8186,33.7525,33.7855,555217.0
2019-05-10 14:00:00,40.91,40.95,40.85,40.89,540067.0,33.7938,33.8268,33.7442,33.7773,540067.0
2019-05-10 14:30:00,40.88,40.96,40.86,40.94,453191.0,33.769,33.8351,33.7525,33.8186,453191.0
2019-05-10 15:00:00,40.94,41.06,40.93,41.04,919514.0,33.8186,33.9177,33.8103,33.9012,919514.0
2019-05-10 15:30:00,41.04,41.04,40.93,41.01,1436699.0,33.9012,33.9012,33.8103,33.8764,1436699.0
2019-05-13 09:30:00,40.28,40.33,40.19,40.23,955885.0,33.2734,33.3147,33.199,33.2321,955885.0
2019-05-13 10:00:00,40.24,40.24,40.14,40.18,1019152.0,33.2403,33.2403,33.1577,33.1908,1019152.0
2019-05-13 10:30:00,40.17,40.27,40.14,40.21,1043253.0,33.1825,33.2651,33.1577,33.2155,1043253.0
2019-05-13 11:00:00,40.21,40.23,40.1,40.12,716414.0,33.2155,33.2321,33.1247,33.1412,716414.0
2019-05-13 11:30:00,40.12,40.15,40.06,40.13,587213.0,33.1412,33.166,33.0916,33.1495,587213.0
2019-05-13 12:00:00,40.12,40.13,40.03,40.05,653383.0,33.1412,33.1495,33.0669,33.0834,653383.0
2019-05-13 12:30:00,40.05,40.09,40.01,40.02,555903.0,33.0834,33.1164,33.0503,33.0586,555903.0
2019-05-13 13:00:00,40.02,40.07,40.0,40.05,537791.0,33.0586,33.0999,33.0421,33.0834,537791.0
2019-05-13 13:30:00,40.05,40.15,40.05,40.14,338061.0,33.0834,33.166,33.0834,33.1577,338061.0
2019-05-13 14:00:00,40.13,40.23,40.09,40.19,976677.0,33.1495,33.2321,33.1164,33.199,976677.0
2019-05-13 14:30:00,40.19,40.23,40.12,40.19,343681.0,33.199,33.2321,33.1412,33.199,343681.0
2019-05-13 15:00:00,40.19,40.23,40.11,40.12,569000.0,33.199,33.2321,33.1329,33.1412,569000.0
2019-05-13 15:30:00,40.12,40.14,40.05,40.08,1073853.0,33.1412,33.1577,33.0834,33.1082,1073853.0
2019-05-14 09:30:00,40.36,40.44,40.33,40.36,676624.0,33.3395,33.4055,33.3147,33.3395,676624.0
2019-05-14 10:00:00,40.36,40.46,40.36,40.44,825099.0,33.3395,33.4221,33.3395,33.4055,825099.0
2019-05-14 10:30:00,40.44,40.46,40.38,40.41,757968.0,33.4055,33.4221,33.356,33.3808,757968.0
2019-05-14 11:00:00,40.41,40.5,40.4,40.46,552212.0,33.3808,33.4551,33.3725,33.4221,552212.0
2019-05-14 11:30:00,40.46,40.55,40.45,40.53,752981.0,33.4221,33.4964,33.4138,33.4799,752981.0
2019-05-14 12:00:00,40.53,40.56,40.5,40.51,487774.0,33.4799,33.5047,33.4551,33.4634,487774.0
2019-05-14 12:30:00,40.51,40.57,40.51,40.54,304601.0,33.4634,33.5129,33.4634,33.4881,304601.0
2019-05-14 13:00:00,40.54,40.59,40.53,40.57,261116.0,33.4881,33.5294,33.4799,33.5129,261116.0
2019-05-14 13:30:00,40.58,40.6,40.57,40.57,283573.0,33.5212,33.5377,33.5129,33.5129,283573.0
2019-05-14 14:00:00,40.57,40.59,40.53,40.56,369108.0,33.5129,33.5294,33.4799,33.5047,369108.0
2019-05-14 14:30:00,40.56,40.57,40.48,40.51,410825.0,33.5047,33.5129,33.4386,33.4634,410825.0
2019-05-14 15:00:00,40.5,40.56,40.49,40.52,523537.0,33.4551,33.5047,33.4468,33.4716,523537.0
2019-05-14 15:30:00,40.52,40.52,40.46,40.48,1081411.0,33.4716,33.4716,33.4221,33.4386,1081411.0
2019-05-15 09:30:00,40.22,40.31,40.19,40.3,1092232.0,33.2238,33.2982,33.199,33.2899,1092232.0
2019-05-15 10:00:00,40.3,40.58,40.26,40.57,1624100.0,33.2899,33.5212,33.2569,33.5129,1624100.0
2019-05-15 10:30:00,40.57,40.62,40.52,40.58,595109.0,33.5129,33.5542,33.4716,33.5212,595109.0
2019-05-15 11:00:00,40.58,40.64,40.52,40.63,369581.0,33.5212,33.5708,33.4716,33.5625,369581.0
2019-05-15 11:30:00,40.63,40.67,40.6,40.66,570858.0,33.5625,33.5955,33.5377,33.5873,570858.0
2019-05-15 12:00:00,40.66,40.69,40.61,40.64,363920.0,33.5873,33.6121,33.546,33.5708,363920.0
2019-05-15 12:30:00,40.64,40.66,40.6,40.63,336068.0,33.5708,33.5873,33.5377,33.5625,336068.0
2019-05-15 13:00:00,40.63,40.64,40.6,40.63,227171.0,33.5625,33.5708,33.5377,33.5625,227171.0
2019-05-15 13:30:00,40.62,40.68,40.62,40.66,184308.0,33.5542,33.6038,33.5542,33.5873,184308.0
2019-05-15 14:00:00,40.67,40.68,40.65,40.66,262362.0,33.5955,33.6038,33.579,33.5873,262362.0
2019-05-15 14:30:00,40.66,40.68,40.64,40.64,439369.0,33.5873,33.6038,33.5708,33.5708,439369.0
2019-05-15 15:00:00,40.65,40.68,40.64,40.68,544102.0,33.579,33.6038,33.5708,33.6038,544102.0
2019-05-15 15:30:00,40.68,40.68,40.63,40.64,831434.0,33.6038,33.6038,33.5625,33.5708,831434.0
2019-05-16 09:30:00,40.78,40.89,40.73,40.88,725969.0,33.6864,33.7773,33.6451,33.769,725969.0
2019-05-16 10:00:00,40.88,40.95,40.84,40.95,523715.0,33.769,33.8268,33.736,33.8268,523715.0
2019-05-16 10:30:00,40.95,41.0,40.92,41.0,290885.0,33.8268,33.8681,33.802,33.8681,290885.0
2019-05-16 11:00:00,40.99,41.02,40.95,40.99,342326.0,33.8599,33.8847,33.8268,33.8599,342326.0
2019-05-16 11:30:00,40.99,41.05,40.97,41.03,294965.0,33.8599,33.9094,33.8433,33.8929,294965.0
2019-05-16 12:00:00,41.02,41.06,41.01,41.03,244390.0,33.8847,33.9177,33.8764,33.8929,244390.0
2019-05-16 12:30:00,41.03,41.04,40.98,40.98,380513.0,33.8929,33.9012,33.8516,33.8516,380513.0
2019-05-16 13:00:00,40.98,41.0,40.95,41.0,253026.0,33.8516,33.8681,33.8268,33.8681,253026.0
2019-05-16 13:30:00,40.99,41.0,40.93,40.95,482942.0,33.8599,33.8681,33.8103,33.8268,482942.0
2019-05-16 14:00:00,40.94,40.96,40.91,40.96,552365.0,33.8186,33.8351,33.7938,33.8351,552365.0
2019-05-16 14:30:00,40.95,40.97,40.9,40.93,536211.0,33.8268,33.8433,33.7855,33.8103,536211.0
2019-05-16 15:00:00,40.92,40.92,40.88,40.92,574067.0,33.802,33.802,33.769,33.802,574067.0
2019-05-16 15:30:00,40.91,40.92,40.86,40.92,1765394.0,33.7938,33.802,33.7525,33.802,1765394.0
2019-05-17 09:30:00,40.64,40.75,40.64,40.69,580567.0,33.5708,33.6616,33.5708,33.6121,580567.0
2019-05-17 10:00:00,40.68,40.76,40.63,40.74,693971.0,33.6038,33.6699,33.5625,33.6534,693971.0
2019-05-17 10:30:00,40.75,40.83,40.7,40.81,482694.0,33.6616,33.7277,33.6203,33.7112,482694.0
2019-05-17 11:00:00,40.82,40.85,40.79,40.8,557228.0,33.7194,33.7442,33.6947,33.7029,557228.0
2019-05-17 11:30:00,40.8,40.8,40.73,40.77,346011.0,33.7029,33.7029,33.6451,33.6781,346011.0
2019-05-17 12:00:00,40.77,40.78,40.72,40.74,353140.0,33.6781,33.6864,33.6368,33.6534,353140.0
2019-05-17 12:30:00,40.73,40.79,40.72,40.77,315604.0,33.6451,33.6947,33.6368,33.6781,315604.0
2019-05-17 13:00:00,40.77,40.8,40.76,40.76,220634.0,33.6781,33.7029,33.6699,33.6699,220634.0
2019-05-17 13:30:00,40.77,40.8,40.74,40.78,251263.0,33.6781,33.7029,33.6534,33.6864,251263.0
2019-05-17 14:00:00,40.77,40.79,40.74,40.74,441762.0,33.6781,33.6947,33.6534,33.6534,441762.0
2019-05-17 14:30:00,40.75,40.77,40.74,40.76,416092.0,33.6616,33.6781,33.6534,33.6699,416092.0
2019-05-17 15:00:00,40.76,40.77,40.62,40.67,611751.0,33.6699,33.6781,33.5542,33.5955,611751.0
2019-05-17 15:30:00,40.67,40.68,40.61,40.66,843060.0,33.5955,33.6038,33.546,33.5873,843060.0
2019-05-20 09:30:00,40.47,40.53,40.37,40.51,620557.0,33.4303,33.4799,33.3477,33.4634,620557.0
2019-05-20 10:00:00,40.52,40.59,40.49,40.57,732833.0,33.4716,33.5294,33.4468,33.5129,732833.0
2019-05-20 10:30:00,40.57,40.61,40.53,40.57,372552.0,33.5129,33.546,33.4799,33.5129,372552.0
2019-05-20 11:00:00,40.57,40.58,40.47,40.5,321955.0,33.5129,33.5212,33.4303,33.4551,321955.0
2019-05-20 11:30:00,40.5,40.55,40.48,40.52,598029.0,33.4551,33.4964,33.4386,33.4716,598029.0
2019-05-20 12:00:00,40.52,40.58,40.5,40.54,387118.0,33.4716,33.5212,33.4551,33.4881,387118.0
2019-05-20 12:30:00,40.54,40.56,40.5,40.51,516469.0,33.4881,33.5047,33.4551,33.4634,516469.0
2019-05-20 13:00:00,40.5,40.52,40.49,40.5,224978.0,33.4551,33.4716,33.4468,33.4551,224978.0
2019-05-20 13:30:00,40.5,40.53,40.49,40.5,276759.0,33.4551,33.4799,33.4468,33.4551,276759.0
2019-05-20 14:00:00,40.51,40.51,40.48,40.48,324202.0,33.4634,33.4634,33.4386,33.4386,324202.0
2019-05-20 14:30:00,40.49,40.49,40.43,40.44,457153.0,33.4468,33.4468,33.3973,33.4055,457153.0
2019-05-20 15:00:00,40.45,40.46,40.41,40.46,863373.0,33.4138,33.4221,33.3808,33.4221,863373.0
2019-05-20 15:30:00,40.47,40.52,40.45,40.48,660419.0,33.4303,33.4716,33.4138,33.4386,660419.0
2019-05-21 09:30:00,40.7,40.7,40.6,40.62,649783.0,33.6203,33.6203,33.5377,33.5542,649783.0
2019-05-21 10:00:00,40.62,40.65,40.6,40.64,471876.0,33.5542,33.579,33.5377,33.5708,471876.0
2019-05-21 10:30:00,40.63,40.8,40.62,40.76,517519.0,33.5625,33.7029,33.5542,33.6699,517519.0
2019-05-21 11:00:00,40.76,40.77,40.69,40.71,347749.0,33.6699,33.6781,33.6121,33.6286,347749.0
2019-05-21 11:30:00,40.71,40.72,40.63,40.65,422213.0,33.6286,33.6368,33.5625,33.579,422213.0
2019-05-21 12:00:00,40.65,40.7,40.65,40.7,218021.0,33.579,33.6203,33.579,33.6203,218021.0
2019-05-21 12:30:00,40.7,40.71,40.67,40.71,305938.0,33.6203,33.6286,33.5955,33.6286,305938.0
2019-05-21 13:00:00,40.71,40.72,40.7,40.72,265823.0,33.6286,33.6368,33.6203,33.6368,265823.0
2019-05-21 13:30:00,40.71,40.74,40.71,40.72,201748.0,33.6286,33.6534,33.6286,33.6368,201748.0
2019-05-21 14:00:00,40.72,40.74,40.7,40.73,263069.0,33.6368,33.6534,33.6203,33.6451,263069.0
2019-05-21 14:30:00,40.74,40.75,40.72,40.73,253841.0,33.6534,33.6616,33.6368,33.6451,253841.0
2019-05-21 15:00:00,40.73,40.76,40.71,40.76,385975.0,33.6451,33.6699,33.6286,33.6699,385975.0
2019-05-21 15:30:00,40.75,40.77,40.73,40.77,765658.0,33.6616,33.6781,33.6451,33.6781,765658.0
2019-05-22 09:30:00,40.59,40.65,40.57,40.65,947238.0,33.5294,33.579,33.5129,33.579,947238.0
2019-05-22 10:00:00,40.65,40.69,40.61,40.66,1153451.0,33.579,33.6121,33.546,33.5873,1153451.0
2019-05-22 10:30:00,40.66,40.67,40.59,40.61,461861.0,33.5873,33.5955,33.5294,33.546,461861.0
2019-05-22 11:00:00,40.62,40.66,40.57,40.65,390587.0,33.5542,33.5873,33.5129,33.579,390587.0
2019-05-22 11:30:00,40.65,40.67,40.62,40.65,537364.0,33.579,33.5955,33.5542,33.579,537364.0
2019-05-22 12:00:00,40.64,40.66,40.61,40.62,261187.0,33.5708,33.5873,33.546,33.5542,261187.0
2019-05-22 12:30:00,40.61,40.62,40.58,40.62,299394.0,33.546,33.5542,33.5212,33.5542,299394.0
2019-05-22 13:00:00,40.61,40.62,40.58,40.61,199704.0,33.546,33.5542,33.5212,33.546,199704.0
2019-05-22 13:30:00,40.61,40.65,40.59,40.63,330409.0,33.546,33.579,33.5294,33.5625,330409.0
2019-05-22 14:00:00,40.64,40.65,40.61,40.64,427239.0,33.5708,33.579,33.546,33.5708,427239.0
2019-05-22 14:30:00,40.64,40.68,40.64,40.66,201140.0,33.5708,33.6038,33.5708,33.5873,201140.0
2019-05-22 15:00:00,40.66,40.68,40.63,40.65,348065.0,33.5873,33.6038,33.5625,33.579,348065.0
2019-05-22 15:30:00,40.65,40.65,40.6,40.6,284012.0,33.579,33.579,33.5377,33.5377,284012.0
2019-05-23 09:30:00,40.18,40.3,40.05,40.09,722649.0,33.1908,33.2899,33.0834,33.1164,722649.0
2019-05-23 10:00:00,40.09,40.18,40.08,40.15,731864.0,33.1164,33.1908,33.1082,33.166,731864.0
2019-05-23 10:30:00,40.15,40.26,40.14,40.23,411708.0,33.166,33.2569,33.1577,33.2321,411708.0
2019-05-23 11:00:00,40.23,40.24,40.16,40.2,527984.0,33.2321,33.2403,33.1742,33.2073,527984.0
2019-05-23 11:30:00,40.21,40.24,40.15,40.15,444783.0,33.2155,33.2403,33.166,33.166,444783.0
2019-05-23 12:00:00,40.16,40.22,40.15,40.18,483398.0,33.1742,33.2238,33.166,33.1908,483398.0
2019-05-23 12:30:00,40.18,40.2,40.15,40.16,502087.0,33.1908,33.2073,33.166,33.1742,502087.0
2019-05-23 13:00:00,40.15,40.19,40.14,40.17,284038.0,33.166,33.199,33.1577,33.1825,284038.0
2019-05-23 13:30:00,40.17,40.19,40.14,40.16,778787.0,33.1825,33.199,33.1577,33.1742,778787.0
2019-05-23 14:00:00,40.16,40.17,40.12,40.13,1021074.0,33.1742,33.1825,33.1412,33.1495,1021074.0
2019-05-23 14:30:00,40.14,40.15,40.11,40.12,1325326.0,33.1577,33.166,33.1329,33.1412,1325326.0
2019-05-23 15:00:00,40.12,40.23,40.1,40.2,972397.0,33.1412,33.2321,33.1247,33.2073,972397.0
2019-05-23 15:30:00,40.2,40.23,40.14,40.2,1439026.0,33.2073,33.2321,33.1577,33.2073,1439026.0
2019-05-24 09:30:00,40.61,40.62,40.53,40.55,458139.0,33.546,33.5542,33.4799,33.4964,458139.0
2019-05-24 10:00:00,40.55,40.58,40.52,40.53,354997.0,33.4964,33.5212,33.4716,33.4799,354997.0
2019-05-24 10:30:00,40.53,40.56,40.48,40.49,582866.0,33.4799,33.5047,33.4386,33.4468,582866.0
2019-05-24 11:00:00,40.48,40.52,40.46,40.51,309593.0,33.4386,33.4716,33.4221,33.4634,309593.0
2019-05-24 11:30:00,40.52,40.55,40.51,40.53,254076.0,33.4716,33.4964,33.4634,33.4799,254076.0
2019-05-24 12:00:00,40.53,40.57,40.52,40.56,349994.0,33.4799,33.5129,33.4716,33.5047,349994.0
2019-05-24 12:30:00,40.57,40.61,40.57,40.61,349254.0,33.5129,33.546,33.5129,33.546,349254.0
2019-05-24 13:00:00,40.62,40.63,40.6,40.6,193563.0,33.5542,33.5625,33.5377,33.5377,193563.0
2019-05-24 13:30:00,40.61,40.63,40.6,40.6,346883.0,33.546,33.5625,33.5377,33.5377,346883.0
2019-05-24 14:00:00,40.61,40.61,40.57,40.59,262758.0,33.546,33.546,33.5129,33.5294,262758.0
2019-05-24 14:30:00,40.59,40.61,40.57,40.59,257737.0,33.5294,33.546,33.5129,33.5294,257737.0
2019-05-24 15:00:00,40.6,40.62,40.59,40.62,579308.0,33.5377,33.5542,33.5294,33.5542,579308.0
2019-05-24 15:30:00,40.62,40.62,40.59,40.61,555841.0,33.5542,33.5542,33.5294,33.546,555841.0
2019-05-28 09:30:00,40.64,40.68,40.6,40.64,469001.0,33.5708,33.6038,33.5377,33.5708,469001.0
2019-05-28 10:00:00,40.65,40.66,40.57,40.6,492323.0,33.579,33.5873,33.5129,33.5377,492323.0
2019-05-28 10:30:00,40.59,40.61,40.48,40.51,586065.0,33.5294,33.546,33.4386,33.4634,586065.0
2019-05-28 11:00:00,40.51,40.58,40.47,40.47,829531.0,33.4634,33.5212,33.4303,33.4303,829531.0
2019-05-28 11:30:00,40.47,40.53,40.43,40.53,647404.0,33.4303,33.4799,33.3973,33.4799,647404.0
2019-05-28 12:00:00,40.53,40.54,40.51,40.53,690236.0,33.4799,33.4881,33.4634,33.4799,690236.0
2019-05-28 12:30:00,40.53,40.54,40.47,40.48,405534.0,33.4799,33.4881,33.4303,33.4386,405534.0
2019-05-28 13:00:00,40.48,40.5,40.46,40.47,157427.0,33.4386,33.4551,33.4221,33.4303,157427.0
2019-05-28 13:30:00,40.47,40.51,40.46,40.49,166346.0,33.4303,33.4634,33.4221,33.4468,166346.0
2019-05-28 14:00:00,40.49,40.49,40.43,40.44,516016.0,33.4468,33.4468,33.3973,33.4055,516016.0
2019-05-28 14:30:00,40.43,40.44,40.38,40.4,627387.0,33.3973,33.4055,33.356,33.3725,627387.0
2019-05-28 15:00:00,40.39,40.4,40.35,40.36,557038.0,33.3642,33.3725,33.3312,33.3395,557038.0
2019-05-28 15:30:00,40.36,40.38,40.26,40.26,877530.0,33.3395,33.356,33.2569,33.2569,877530.0
2019-05-29 09:30:00,39.98,40.0,39.89,39.94,795494.0,33.0256,33.0421,32.9512,32.9925,795494.0
2019-05-29 10:00:00,39.94,40.01,39.89,40.01,1026219.0,32.9925,33.0503,32.9512,33.0503,1026219.0
2019-05-29 10:30:00,40.0,40.02,39.93,39.94,660400.0,33.0421,33.0586,32.9843,32.9925,660400.0
2019-05-29 11:00:00,39.95,39.99,39.88,39.89,1021882.0,33.0008,33.0338,32.943,32.9512,1021882.0
2019-05-29 11:30:00,39.89,39.91,39.8,39.83,904323.0,32.9512,32.9677,32.8769,32.9016,904323.0
2019-05-29 12:00:00,39.83,39.9,39.81,39.89,753942.0,32.9016,32.9595,32.8851,32.9512,753942.0
2019-05-29 12:30:00,39.88,39.92,39.87,39.88,845923.0,32.943,32.976,32.9347,32.943,845923.0
2019-05-29 13:00:00,39.88,39.98,39.86,39.95,653426.0,32.943,33.0256,32.9264,33.0008,653426.0
2019-05-29 13:30:00,39.95,40.0,39.94,39.98,951224.0,33.0008,33.0421,32.9925,33.0256,951224.0
2019-05-29 14:00:00,39.98,40.0,39.94,39.95,1262956.0,33.0256,33.0421,32.9925,33.0008,1262956.0
2019-05-29 14:30:00,39.96,39.96,39.87,39.9,1003831.0,33.009,33.009,32.9347,32.9595,1003831.0
2019-05-29 15:00:00,39.9,39.93,39.85,39.93,1110804.0,32.9595,32.9843,32.9182,32.9843,1110804.0
2019-05-29 15:30:00,39.92,40.01,39.91,39.99,2282863.0,32.976,33.0503,32.9677,33.0338,2282863.0
2019-05-30 09:30:00,40.07,40.11,40.01,40.11,850136.0,33.0999,33.1329,33.0503,33.1329,850136.0
2019-05-30 10:00:00,40.11,40.12,40.07,40.09,772774.0,33.1329,33.1412,33.0999,33.1164,772774.0
2019-05-30 10:30:00,40.09,40.13,40.02,40.05,1192745.0,33.1164,33.1495,33.0586,33.0834,1192745.0
2019-05-30 11:00:00,40.05,40.09,40.01,40.07,1106592.0,33.0834,33.1164,33.0503,33.0999,1106592.0
2019-05-30 11:30:00,40.08,40.1,40.05,40.08,1223858.0,33.1082,33.1247,33.0834,33.1082,1223858.0
2019-05-30 12:00:00,40.08,40.1,40.06,40.08,1045601.0,33.1082,33.1247,33.0916,33.1082,1045601.0
2019-05-30 12:30:00,40.08,40.15,40.07,40.13,1218131.0,33.1082,33.166,33.0999,33.1495,1218131.0
2019-05-30 13:00:00,40.13,40.14,40.11,40.12,249745.0,33.1495,33.1577,33.1329,33.1412,249745.0
2019-05-30 13:30:00,40.12,40.12,40.08,40.11,256695.0,33.1412,33.1412,33.1082,33.1329,256695.0
2019-05-30 14:00:00,40.1,40.12,40.06,40.07,384198.0,33.1247,33.1412,33.0916,33.0999,384198.0
2019-05-30 14:30:00,40.07,40.07,40.01,40.05,457100.0,33.0999,33.0999,33.0503,33.0834,457100.0
2019-05-30 15:00:00,40.05,40.07,40.0,40.06,606629.0,33.0834,33.0999,33.0421,33.0916,606629.0
2019-05-30 15:30:00,40.05,40.15,40.04,40.14,559948.0,33.0834,33.166,33.0751,33.1577,559948.0
2019-05-31 09:30:00,39.65,39.69,39.61,39.67,1063677.0,32.753,32.786,32.7199,32.7695,1063677.0
2019-05-31 10:00:00,39.68,39.77,39.66,39.77,701133.0,32.7777,32.8521,32.7612,32.8521,701133.0
2019-05-31 10:30:00,39.77,39.82,39.74,39.76,1160689.0,32.8521,32.8934,32.8273,32.8438,1160689.0
2019-05-31 11:00:00,39.77,39.84,39.74,39.83,1331678.0,32.8521,32.9099,32.8273,32.9016,1331678.0
2019-05-31 11:30:00,39.83,39.86,39.8,39.82,663287.0,32.9016,32.9264,32.8769,32.8934,663287.0
2019-05-31 12:00:00,39.82,39.83,39.8,39.8,568565.0,32.8934,32.9016,32.8769,32.8769,568565.0
2019-05-31 12:30:00,39.8,39.82,39.78,39.79,703756.0,32.8769,32.8934,32.8603,32.8686,703756.0
2019-05-31 13:00:00,39.79,39.84,39.78,39.83,396420.0,32.8686,32.9099,32.8603,32.9016,396420.0
2019-05-31 13:30:00,39.83,39.86,39.82,39.85,574956.0,32.9016,32.9264,32.8934,32.9182,574956.0
2019-05-31 14:00:00,39.85,39.86,39.78,39.79,959553.0,32.9182,32.9264,32.8603,32.8686,959553.0
2019-05-31 14:30:00,39.79,39.85,39.78,39.84,465575.0,32.8686,32.9182,32.8603,32.9099,465575.0
2019-05-31 15:00:00,39.84,39.86,39.78,39.8,967727.0,32.9099,32.9264,32.8603,32.8769,967727.0
2019-05-31 15:30:00,39.8,39.84,39.77,39.83,1546529.0,32.8769,32.9099,32.8521,32.9016,1546529.0
2019-06-03 09:30:00,39.92,39.99,39.87,39.88,1416266.0,32.976,33.0338,32.9347,32.943,1416266.0
2019-06-03 10:00:00,39.88,40.06,39.82,40.05,1077821.0,32.943,33.0916,32.8934,33.0834,1077821.0
2019-06-03 10:30:00,40.05,40.07,40.0,40.03,992172.0,33.0834,33.0999,33.0421,33.0669,992172.0
2019-06-03 11:00:00,40.03,40.05,39.99,40.02,1006390.0,33.0669,33.0834,33.0338,33.0586,1006390.0
2019-06-03 11:30:00,40.02,40.05,39.95,39.96,773026.0,33.0586,33.0834,33.0008,33.009,773026.0
2019-06-03 12:00:00,39.96,39.97,39.89,39.9,543139.0,33.009,33.0173,32.9512,32.9595,543139.0
2019-06-03 12:30:00,39.9,39.95,39.88,39.91,651511.0,32.9595,33.0008,32.943,32.9677,651511.0
2019-06-03 13:00:00,39.91,40.07,39.88,39.99,1008811.0,32.9677,33.0999,32.943,33.0338,1008811.0
2019-06-03 13:30:00,39.99,40.06,39.91,40.04,899512.0,33.0338,33.0916,32.9677,33.0751,899512.0
2019-06-03 14:00:00,40.04,40.1,40.0,40.05,826708.0,33.0751,33.1247,33.0421,33.0834,826708.0
2019-06-03 14:30:00,40.06,40.08,39.98,40.01,1303469.0,33.0916,33.1082,33.0256,33.0503,1303469.0
2019-06-03 15:00:00,40.01,40.04,39.94,39.98,991000.0,33.0503,33.0751,32.9925,33.0256,991000.0
2019-06-03 15:30:00,39.97,40.03,39.93,40.01,1444590.0,33.0173,33.0669,32.9843,33.0503,1444590.0
2019-06-04 09:30:00,40.3,40.31,40.2,40.25,756851.0,33.2899,33.2982,33.2073,33.2486,756851.0
2019-06-04 10:00:00,40.25,40.32,40.19,40.3,578325.0,33.2486,33.3064,33.199,33.2899,578325.0
2019-06-04 10:30:00,40.3,40.32,40.21,40.25,359402.0,33.2899,33.3064,33.2155,33.2486,359402.0
2019-06-04 11:00:00,40.24,40.35,40.23,40.34,431433.0,33.2403,33.3312,33.2321,33.3229,431433.0
2019-06-04 11:30:00,40.34,40.36,40.33,40.35,332644.0,33.3229,33.3395,33.3147,33.3312,332644.0
2019-06-04 12:00:00,40.34,40.37,40.32,40.36,725147.0,33.3229,33.3477,33.3064,33.3395,725147.0
2019-06-04 12:30:00,40.37,40.42,40.35,40.4,325842.0,33.3477,33.389,33.3312,33.3725,325842.0
2019-06-04 13:00:00,40.4,40.41,40.36,40.4,320842.0,33.3725,33.3808,33.3395,33.3725,320842.0
2019-06-04 13:30:00,40.4,40.45,40.38,40.45,274585.0,33.3725,33.4138,33.356,33.4138,274585.0
2019-06-04 14:00:00,40.45,40.46,40.42,40.43,520474.0,33.4138,33.4221,33.389,33.3973,520474.0
2019-06-04 14:30:00,40.44,40.47,40.43,40.44,449194.0,33.4055,33.4303,33.3973,33.4055,449194.0
2019-06-04 15:00:00,40.44,40.46,40.43,40.45,470936.0,33.4055,33.4221,33.3973,33.4138,470936.0
2019-06-04 15:30:00,40.46,40.53,40.44,40.51,1001116.0,33.4221,33.4799,33.4055,33.4634,1001116.0
2019-06-05 09:30:00,40.69,40.69,40.53,40.59,827340.0,33.6121,33.6121,33.4799,33.5294,827340.0
2019-06-05 10:00:00,40.59,40.59,40.51,40.53,563346.0,33.5294,33.5294,33.4634,33.4799,563346.0
2019-06-05 10:30:00,40.53,40.54,40.46,40.49,442687.0,33.4799,33.4881,33.4221,33.4468,442687.0
2019-06-05 11:00:00,40.5,40.53,40.47,40.51,288150.0,33.4551,33.4799,33.4303,33.4634,288150.0
2019-06-05 11:30:00,40.51,40.54,40.48,40.51,405078.0,33.4634,33.4881,33.4386,33.4634,405078.0
2019-06-05 12:00:00,40.51,40.51,40.45,40.51,237412.0,33.4634,33.4634,33.4138,33.4634,237412.0
2019-06-05 12:30:00,40.5,40.52,40.46,40.5,452144.0,33.4551,33.4716,33.4221,33.4551,452144.0
2019-06-05 13:00:00,40.5,40.54,40.49,40.52,202046.0,33.4551,33.4881,33.4468,33.4716,202046.0
2019-06-05 13:30:00,40.52,40.55,40.51,40.53,794272.0,33.4716,33.4964,33.4634,33.4799,794272.0
2019-06-05 14:00:00,40.53,40.56,40.51,40.51,355148.0,33.4799,33.5047,33.4634,33.4634,355148.0
2019-06-05 14:30:00,40.52,40.53,40.47,40.48,352118.0,33.4716,33.4799,33.4303,33.4386,352118.0
2019-06-05 15:00:00,40.48,40.5,40.46,40.47,614310.0,33.4386,33.4551,33.4221,33.4303,614310.0
2019-06-05 15:30:00,40.47,40.5,40.43,40.5,860504.0,33.4303,33.4551,33.3973,33.4551,860504.0
2019-06-06 09:30:00,40.64,40.67,40.57,40.59,738289.0,33.5708,33.5955,33.5129,33.5294,738289.0
2019-06-06 10:00:00,40.59,40.65,40.53,40.54,466289.0,33.5294,33.579,33.4799,33.4881,466289.0
2019-06-06 10:30:00,40.55,40.65,40.53,40.61,369820.0,33.4964,33.579,33.4799,33.546,369820.0
2019-06-06 11:00:00,40.61,40.67,40.59,40.65,427078.0,33.546,33.5955,33.5294,33.579,427078.0
2019-06-06 11:30:00,40.66,40.68,40.58,40.59,323616.0,33.5873,33.6038,33.5212,33.5294,323616.0
2019-06-06 12:00:00,40.6,40.62,40.57,40.62,334273.0,33.5377,33.5542,33.5129,33.5542,334273.0
2019-06-06 12:30:00,40.62,40.63,40.59,40.6,187494.0,33.5542,33.5625,33.5294,33.5377,187494.0
2019-06-06 13:00:00,40.61,40.62,40.58,40.59,133418.0,33.546,33.5542,33.5212,33.5294,133418.0
2019-06-06 13:30:00,40.6,40.61,40.59,40.59,358369.0,33.5377,33.546,33.5294,33.5294,358369.0
2019-06-06 14:00:00,40.6,40.62,40.58,40.62,543538.0,33.5377,33.5542,33.5212,33.5542,543538.0
2019-06-06 14:30:00,40.61,40.66,40.61,40.63,446388.0,33.546,33.5873,33.546,33.5625,446388.0
2019-06-06 15:00:00,40.63,40.71,40.63,40.71,359502.0,33.5625,33.6286,33.5625,33.6286,359502.0
2019-06-06 15:30:00,40.7,40.74,40.65,40.66,643602.0,33.6203,33.6534,33.579,33.5873,643602.0
2019-06-07 09:30:00,40.99,41.13,40.99,41.12,585090.0,33.8599,33.9755,33.8599,33.9673,585090.0
2019-06-07 10:00:00,41.12,41.15,41.1,41.14,384082.0,33.9673,33.992,33.9507,33.9838,384082.0
2019-06-07 10:30:00,41.15,41.24,41.14,41.22,488059.0,33.992,34.0664,33.9838,34.0499,488059.0
2019-06-07 11:00:00,41.22,41.23,41.09,41.11,411271.0,34.0499,34.0581,33.9425,33.959,411271.0
2019-06-07 11:30:00,41.12,41.14,41.1,41.1,220544.0,33.9673,33.9838,33.9507,33.9507,220544.0
2019-06-07 12:00:00,41.1,41.13,41.08,41.13,214598.0,33.9507,33.9755,33.9342,33.9755,214598.0
2019-06-07 12:30:00,41.13,41.18,41.12,41.17,215339.0,33.9755,34.0168,33.9673,34.0086,215339.0
2019-06-07 13:00:00,41.18,41.19,41.12,41.13,173414.0,34.0168,34.0251,33.9673,33.9755,173414.0
2019-06-07 13:30:00,41.14,41.18,41.13,41.17,385286.0,33.9838,34.0168,33.9755,34.0086,385286.0
2019-06-07 14:00:00,41.17,41.18,41.15,41.16,282473.0,34.0086,34.0168,33.992,34.0003,282473.0
2019-06-07 14:30:00,41.16,41.17,41.12,41.14,328141.0,34.0003,34.0086,33.9673,33.9838,328141.0
2019-06-07 15:00:00,41.14,41.16,41.13,41.16,319878.0,33.9838,34.0003,33.9755,34.0003,319878.0
2019-06-07 15:30:00,41.16,41.17,41.12,41.15,602586.0,34.0003,34.0086,33.9673,33.992,602586.0
2019-06-10 09:30:00,41.29,41.29,41.2,41.22,661889.0,34.1077,34.1077,34.0333,34.0499,661889.0
2019-06-10 10:00:00,41.23,41.28,41.19,41.27,574537.0,34.0581,34.0994,34.0251,34.0912,574537.0
2019-06-10 10:30:00,41.28,41.31,41.25,41.3,1067675.0,34.0994,34.1242,34.0746,34.1159,1067675.0
2019-06-10 11:00:00,41.29,41.31,41.29,41.29,994792.0,34.1077,34.1242,34.1077,34.1077,994792.0
2019-06-10 11:30:00,41.29,41.35,41.29,41.32,479324.0,34.1077,34.1572,34.1077,34.1325,479324.0
2019-06-10 12:00:00,41.32,41.33,41.28,41.3,351047.0,34.1325,34.1407,34.0994,34.1159,351047.0
2019-06-10 12:30:00,41.3,41.3,41.28,41.28,292724.0,34.1159,34.1159,34.0994,34.0994,292724.0
2019-06-10 13:00:00,41.28,41.31,41.27,41.28,403027.0,34.0994,34.1242,34.0912,34.0994,403027.0
2019-06-10 13:30:00,41.27,41.29,41.25,41.26,321006.0,34.0912,34.1077,34.0746,34.0829,321006.0
2019-06-10 14:00:00,41.26,41.27,41.21,41.24,476509.0,34.0829,34.0912,34.0416,34.0664,476509.0
2019-06-10 14:30:00,41.24,41.27,41.23,41.27,378549.0,34.0664,34.0912,34.0581,34.0912,378549.0
2019-06-10 15:00:00,41.27,41.28,41.24,41.24,379162.0,34.0912,34.0994,34.0664,34.0664,379162.0
2019-06-10 15:30:00,41.24,41.27,41.23,41.24,755179.0,34.0664,34.0912,34.0581,34.0664,755179.0
2019-06-11 09:30:00,41.52,41.62,41.52,41.56,450000.0,34.2977,34.3803,34.2977,34.3307,450000.0
2019-06-11 10:00:00,41.56,41.58,41.5,41.54,318281.0,34.3307,34.3472,34.2812,34.3142,318281.0
2019-06-11 10:30:00,41.54,41.55,41.45,41.5,311122.0,34.3142,34.3225,34.2399,34.2812,311122.0
2019-06-11 11:00:00,41.5,41.53,41.48,41.48,345936.0,34.2812,34.3059,34.2646,34.2646,345936.0
2019-06-11 11:30:00,41.49,41.49,41.42,41.44,270868.0,34.2729,34.2729,34.2151,34.2316,270868.0
2019-06-11 12:00:00,41.43,41.44,41.38,41.4,259959.0,34.2233,34.2316,34.182,34.1986,259959.0
2019-06-11 12:30:00,41.4,41.43,41.4,41.41,393358.0,34.1986,34.2233,34.1986,34.2068,393358.0
2019-06-11 13:00:00,41.41,41.43,41.39,41.42,263194.0,34.2068,34.2233,34.1903,34.2151,263194.0
2019-06-11 13:30:00,41.42,41.48,41.41,41.47,555288.0,34.2151,34.2646,34.2068,34.2564,555288.0
2019-06-11 14:00:00,41.47,41.5,41.47,41.48,400850.0,34.2564,34.2812,34.2564,34.2646,400850.0
2019-06-11 14:30:00,41.48,41.48,41.42,41.44,472648.0,34.2646,34.2646,34.2151,34.2316,472648.0
2019-06-11 15:00:00,41.43,41.45,41.41,41.44,286496.0,34.2233,34.2399,34.2068,34.2316,286496.0
2019-06-11 15:30:00,41.43,41.46,41.43,41.46,734487.0,34.2233,34.2481,34.2233,34.2481,734487.0
2019-06-12 09:30:00,41.28,41.33,41.26,41.29,574968.0,34.0994,34.1407,34.0829,34.1077,574968.0
2019-06-12 10:00:00,41.3,41.33,41.28,41.29,325083.0,34.1159,34.1407,34.0994,34.1077,325083.0
2019-06-12 10:30:00,41.3,41.35,41.27,41.32,243637.0,34.1159,34.1572,34.0912,34.1325,243637.0
2019-06-12 11:00:00,41.31,41.33,41.27,41.29,196427.0,34.1242,34.1407,34.0912,34.1077,196427.0
2019-06-12 11:30:00,41.29,41.3,41.2,41.2,359802.0,34.1077,34.1159,34.0333,34.0333,359802.0
2019-06-12 12:00:00,41.2,41.26,41.2,41.24,353269.0,34.0333,34.0829,34.0333,34.0664,353269.0
2019-06-12 12:30:00,41.25,41.25,41.18,41.22,349091.0,34.0746,34.0746,34.0168,34.0499,349091.0
2019-06-12 13:00:00,41.23,41.23,41.19,41.2,263282.0,34.0581,34.0581,34.0251,34.0333,263282.0
2019-06-12 13:30:00,41.2,41.2,41.17,41.19,182224.0,34.0333,34.0333,34.0086,34.0251,182224.0
2019-06-12 14:00:00,41.2,41.2,41.15,41.15,603856.0,34.0333,34.0333,33.992,33.992,603856.0
2019-06-12 14:30:00,41.15,41.18,41.14,41.16,451193.0,33.992,34.0168,33.9838,34.0003,451193.0
2019-06-12 15:00:00,41.16,41.16,41.13,41.14,284877.0,34.0003,34.0003,33.9755,33.9838,284877.0
2019-06-12 15:30:00,41.14,41.15,41.11,41.13,790566.0,33.9838,33.992,33.959,33.9755,790566.0
2019-06-13 09:30:00,41.21,41.25,41.19,41.21,431893.0,34.0416,34.0746,34.0251,34.0416,431893.0
2019-06-13 10:00:00,41.21,41.22,41.13,41.17,311991.0,34.0416,34.0499,33.9755,34.0086,311991.0
2019-06-13 10:30:00,41.17,41.19,41.09,41.11,193358.0,34.0086,34.0251,33.9425,33.959,193358.0
2019-06-13 11:00:00,41.1,41.14,41.08,41.14,331757.0,33.9507,33.9838,33.9342,33.9838,331757.0
2019-06-13 11:30:00,41.13,41.15,41.1,41.11,544283.0,33.9755,33.992,33.9507,33.959,544283.0
2019-06-13 12:00:00,41.1,41.12,41.08,41.08,327411.0,33.9507,33.9673,33.9342,33.9342,327411.0
2019-06-13 12:30:00,41.09,41.14,41.07,41.13,365999.0,33.9425,33.9838,33.926,33.9755,365999.0
2019-06-13 13:00:00,41.14,41.17,41.13,41.16,324612.0,33.9838,34.0086,33.9755,34.0003,324612.0
2019-06-13 13:30:00,41.17,41.18,41.16,41.16,319814.0,34.0086,34.0168,34.0003,34.0003,319814.0
2019-06-13 14:00:00,41.16,41.17,41.14,41.16,323860.0,34.0003,34.0086,33.9838,34.0003,323860.0
2019-06-13 14:30:00,41.16,41.16,41.12,41.12,332604.0,34.0003,34.0003,33.9673,33.9673,332604.0
2019-06-13 15:00:00,41.12,41.13,41.09,41.09,600567.0,33.9673,33.9755,33.9425,33.9425,600567.0
2019-06-13 15:30:00,41.1,41.17,41.09,41.16,925504.0,33.9507,34.0086,33.9425,34.0003,925504.0
2019-06-14 09:30:00,40.91,40.92,40.84,40.85,633181.0,33.7938,33.802,33.736,33.7442,633181.0
2019-06-14 10:00:00,40.85,40.91,40.85,40.87,622340.0,33.7442,33.7938,33.7442,33.7607,622340.0
2019-06-14 10:30:00,40.88,40.92,40.87,40.91,1118300.0,33.769,33.802,33.7607,33.7938,1118300.0
2019-06-14 11:00:00,40.91,40.93,40.86,40.89,1188410.0,33.7938,33.8103,33.7525,33.7773,1188410.0
2019-06-14 11:30:00,40.89,40.92,40.88,40.91,1439575.0,33.7773,33.802,33.769,33.7938,1439575.0
2019-06-14 12:00:00,40.91,40.91,40.87,40.87,368054.0,33.7938,33.7938,33.7607,33.7607,368054.0
2019-06-14 12:30:00,40.88,40.9,40.87,40.88,378717.0,33.769,33.7855,33.7607,33.769,378717.0
2019-06-14 13:00:00,40.88,40.89,40.84,40.86,3185388.0,33.769,33.7773,33.736,33.7525,3185388.0
2019-06-14 13:30:00,40.86,40.87,40.84,40.85,498445.0,33.7525,33.7607,33.736,33.7442,498445.0
2019-06-14 14:00:00,40.86,40.87,40.85,40.85,326479.0,33.7525,33.7607,33.7442,33.7442,326479.0
2019-06-14 14:30:00,40.86,40.86,40.85,40.85,253141.0,33.7525,33.7525,33.7442,33.7442,253141.0
2019-06-14 15:00:00,40.85,40.91,40.85,40.89,398385.0,33.7442,33.7938,33.7442,33.7773,398385.0
2019-06-14 15:30:00,40.89,40.92,40.88,40.88,597395.0,33.7773,33.802,33.769,33.769,597395.0
2019-06-17 09:30:00,40.36,40.49,40.36,40.48,545868.0,33.7104,33.8189,33.7104,33.8106,545868.0
2019-06-17 10:00:00,40.48,40.52,40.48,40.5,607514.0,33.8106,33.844,33.8106,33.8273,607514.0
2019-06-17 10:30:00,40.5,40.55,40.49,40.5,2167527.0,33.8273,33.869,33.8189,33.8273,2167527.0
2019-06-17 11:00:00,40.49,40.54,40.49,40.52,762701.0,33.8189,33.8607,33.8189,33.844,762701.0
2019-06-17 11:30:00,40.51,40.52,40.48,40.51,464103.0,33.8356,33.844,33.8106,33.8356,464103.0
2019-06-17 12:00:00,40.5,40.52,40.49,40.49,273456.0,33.8273,33.844,33.8189,33.8189,273456.0
2019-06-17 12:30:00,40.5,40.51,40.48,40.48,407049.0,33.8273,33.8356,33.8106,33.8106,407049.0
2019-06-17 13:00:00,40.48,40.5,40.46,40.46,268831.0,33.8106,33.8273,33.7939,33.7939,268831.0
2019-06-17 13:30:00,40.47,40.48,40.46,40.48,216648.0,33.8022,33.8106,33.7939,33.8106,216648.0
2019-06-17 14:00:00,40.48,40.49,40.45,40.45,326394.0,33.8106,33.8189,33.7855,33.7855,326394.0
2019-06-17 14:30:00,40.45,40.47,40.45,40.47,215179.0,33.7855,33.8022,33.7855,33.8022,215179.0
2019-06-17 15:00:00,40.46,40.47,40.45,40.46,379124.0,33.7939,33.8022,33.7855,33.7939,379124.0
2019-06-17 15:30:00,40.46,40.46,40.43,40.46,849215.0,33.7939,33.7939,33.7688,33.7939,849215.0
2019-06-18 09:30:00,40.74,40.94,40.67,40.93,1945326.0,34.0277,34.1948,33.9693,34.1864,1945326.0
2019-06-18 10:00:00,40.93,40.96,40.88,40.93,577219.0,34.1864,34.2115,34.1447,34.1864,577219.0
2019-06-18 10:30:00,40.93,41.01,40.93,41.0,464084.0,34.1864,34.2533,34.1864,34.2449,464084.0
2019-06-18 11:00:00,41.0,41.02,40.97,41.02,565818.0,34.2449,34.2616,34.2198,34.2616,565818.0
2019-06-18 11:30:00,41.02,41.02,40.93,40.94,365524.0,34.2616,34.2616,34.1864,34.1948,365524.0
2019-06-18 12:00:00,40.93,40.97,40.92,40.96,346808.0,34.1864,34.2198,34.1781,34.2115,346808.0
2019-06-18 12:30:00,40.97,40.98,40.95,40.98,351688.0,34.2198,34.2282,34.2031,34.2282,351688.0
2019-06-18 13:00:00,40.97,40.97,40.93,40.93,241037.0,34.2198,34.2198,34.1864,34.1864,241037.0
2019-06-18 13:30:00,40.93,40.98,40.93,40.97,385969.0,34.1864,34.2282,34.1864,34.2198,385969.0
2019-06-18 14:00:00,40.96,41.0,40.96,41.0,304052.0,34.2115,34.2449,34.2115,34.2449,304052.0
2019-06-18 14:30:00,40.99,41.01,40.97,40.98,443731.0,34.2366,34.2533,34.2198,34.2282,443731.0
2019-06-18 15:00:00,40.98,41.0,40.97,40.99,529901.0,34.2282,34.2449,34.2198,34.2366,529901.0
2019-06-18 15:30:00,40.98,41.0,40.95,41.0,829355.0,34.2282,34.2449,34.2031,34.2449,829355.0
2019-06-19 09:30:00,41.08,41.11,41.02,41.1,655016.0,34.3117,34.3368,34.2616,34.3284,655016.0
2019-06-19 10:00:00,41.1,41.11,41.07,41.09,1877541.0,34.3284,34.3368,34.3034,34.3201,1877541.0
2019-06-19 10:30:00,41.09,41.12,41.07,41.12,411341.0,34.3201,34.3451,34.3034,34.3451,411341.0
2019-06-19 11:00:00,41.12,41.13,41.09,41.12,628584.0,34.3451,34.3535,34.3201,34.3451,628584.0
2019-06-19 11:30:00,41.12,41.13,41.1,41.1,343998.0,34.3451,34.3535,34.3284,34.3284,343998.0
2019-06-19 12:00:00,41.1,41.11,41.08,41.1,413839.0,34.3284,34.3368,34.3117,34.3284,413839.0
2019-06-19 12:30:00,41.11,41.12,41.1,41.12,284818.0,34.3368,34.3451,34.3284,34.3451,284818.0
2019-06-19 13:00:00,41.12,41.12,41.1,41.12,206683.0,34.3451,34.3451,34.3284,34.3451,206683.0
2019-06-19 13:30:00,41.11,41.12,41.08,41.12,360264.0,34.3368,34.3451,34.3117,34.3451,360264.0
2019-06-19 14:00:00,41.13,41.34,41.09,41.23,1184042.0,34.3535,34.5289,34.3201,34.437,1184042.0
2019-06-19 14:30:00,41.24,41.31,41.16,41.26,817097.0,34.4454,34.5038,34.3785,34.4621,817097.0
2019-06-19 15:00:00,41.27,41.29,41.24,41.27,953174.0,34.4704,34.4871,34.4454,34.4704,953174.0
2019-06-19 15:30:00,41.26,41.3,41.24,41.24,1504865.0,34.4621,34.4955,34.4454,34.4454,1504865.0
2019-06-20 09:30:00,41.77,41.78,41.72,41.73,1009590.0,34.888,34.8964,34.8463,34.8546,1009590.0
2019-06-20 10:00:00,41.74,41.78,41.68,41.68,418078.0,34.863,34.8964,34.8129,34.8129,418078.0
2019-06-20 10:30:00,41.69,41.7,41.62,41.62,518957.0,34.8212,34.8296,34.7628,34.7628,518957.0
2019-06-20 11:00:00,41.62,41.65,41.58,41.59,1033311.0,34.7628,34.7878,34.7293,34.7377,1033311.0
2019-06-20 11:30:00,41.58,41.62,41.55,41.6,457278.0,34.7293,34.7628,34.7043,34.7461,457278.0
2019-06-20 12:00:00,41.6,41.6,41.52,41.56,533637.0,34.7461,34.7461,34.6792,34.7126,533637.0
2019-06-20 12:30:00,41.56,41.6,41.54,41.59,538062.0,34.7126,34.7461,34.6959,34.7377,538062.0
2019-06-20 13:00:00,41.58,41.64,41.58,41.64,305601.0,34.7293,34.7795,34.7293,34.7795,305601.0
2019-06-20 13:30:00,41.64,41.65,41.61,41.62,346286.0,34.7795,34.7878,34.7544,34.7628,346286.0
2019-06-20 14:00:00,41.63,41.65,41.62,41.64,400559.0,34.7711,34.7878,34.7628,34.7795,400559.0
2019-06-20 14:30:00,41.63,41.68,41.63,41.67,392095.0,34.7711,34.8129,34.7711,34.8045,392095.0
2019-06-20 15:00:00,41.67,41.67,41.63,41.66,344616.0,34.8045,34.8045,34.7711,34.7962,344616.0
2019-06-20 15:30:00,41.66,41.7,41.64,41.65,735134.0,34.7962,34.8296,34.7795,34.7878,735134.0
2019-06-21 09:30:00,41.48,41.51,41.45,41.48,635029.0,34.6458,34.6709,34.6208,34.6458,635029.0
2019-06-21 10:00:00,41.48,41.5,41.45,41.48,1326962.0,34.6458,34.6625,34.6208,34.6458,1326962.0
2019-06-21 10:30:00,41.49,41.53,41.48,41.49,423512.0,34.6542,34.6876,34.6458,34.6542,423512.0
2019-06-21 11:00:00,41.5,41.56,41.45,41.46,498606.0,34.6625,34.7126,34.6208,34.6291,498606.0
2019-06-21 11:30:00,41.46,41.53,41.45,41.49,474350.0,34.6291,34.6876,34.6208,34.6542,474350.0
2019-06-21 12:00:00,41.5,41.52,41.46,41.48,471257.0,34.6625,34.6792,34.6291,34.6458,471257.0
2019-06-21 12:30:00,41.49,41.51,41.45,41.51,319794.0,34.6542,34.6709,34.6208,34.6709,319794.0
2019-06-21 13:00:00,41.5,41.54,41.5,41.54,237378.0,34.6625,34.6959,34.6625,34.6959,237378.0
2019-06-21 13:30:00,41.54,41.56,41.53,41.55,269444.0,34.6959,34.7126,34.6876,34.7043,269444.0
2019-06-21 14:00:00,41.56,41.56,41.53,41.55,303860.0,34.7126,34.7126,34.6876,34.7043,303860.0
2019-06-21 14:30:00,41.54,41.57,41.53,41.57,342855.0,34.6959,34.721,34.6876,34.721,342855.0
2019-06-21 15:00:00,41.57,41.59,41.55,41.59,339148.0,34.721,34.7377,34.7043,34.7377,339148.0
2019-06-21 15:30:00,41.58,41.59,41.48,41.48,998637.0,34.7293,34.7377,34.6458,34.6458,998637.0
2019-06-24 09:30:00,41.58,41.6,41.53,41.53,582897.0,34.7293,34.7461,34.6876,34.6876,582897.0
2019-06-24 10:00:00,41.53,41.63,41.53,41.63,678690.0,34.6876,34.7711,34.6876,34.7711,678690.0
2019-06-24 10:30:00,41.63,41.63,41.56,41.57,580937.0,34.7711,34.7711,34.7126,34.721,580937.0
2019-06-24 11:00:00,41.58,41.61,41.56,41.6,556516.0,34.7293,34.7544,34.7126,34.7461,556516.0
2019-06-24 11:30:00,41.6,41.62,41.55,41.56,795564.0,34.7461,34.7628,34.7043,34.7126,795564.0
2019-06-24 12:00:00,41.56,41.58,41.54,41.56,304705.0,34.7126,34.7293,34.6959,34.7126,304705.0
2019-06-24 12:30:00,41.56,41.59,41.56,41.57,264510.0,34.7126,34.7377,34.7126,34.721,264510.0
2019-06-24 13:00:00,41.57,41.59,41.55,41.56,228464.0,34.721,34.7377,34.7043,34.7126,228464.0
2019-06-24 13:30:00,41.55,41.58,41.55,41.56,249066.0,34.7043,34.7293,34.7043,34.7126,249066.0
2019-06-24 14:00:00,41.56,41.58,41.55,41.57,289837.0,34.7126,34.7293,34.7043,34.721,289837.0
2019-06-24 14:30:00,41.56,41.59,41.55,41.59,325551.0,34.7126,34.7377,34.7043,34.7377,325551.0
2019-06-24 15:00:00,41.59,41.59,41.56,41.57,537420.0,34.7377,34.7377,34.7126,34.721,537420.0
2019-06-24 15:30:00,41.56,41.57,41.54,41.56,766295.0,34.7126,34.721,34.6959,34.7126,766295.0
2019-06-25 09:30:00,41.58,41.6,41.54,41.56,896284.0,34.7293,34.7461,34.6959,34.7126,896284.0
2019-06-25 10:00:00,41.57,41.6,41.51,41.57,509450.0,34.721,34.7461,34.6709,34.721,509450.0
2019-06-25 10:30:00,41.57,41.58,41.5,41.52,490775.0,34.721,34.7293,34.6625,34.6792,490775.0
2019-06-25 11:00:00,41.53,41.56,41.5,41.54,397495.0,34.6876,34.7126,34.6625,34.6959,397495.0
2019-06-25 11:30:00,41.54,41.55,41.5,41.52,242471.0,34.6959,34.7043,34.6625,34.6792,242471.0
2019-06-25 12:00:00,41.52,41.54,41.51,41.52,427863.0,34.6792,34.6959,34.6709,34.6792,427863.0
2019-06-25 12:30:00,41.52,41.53,41.4,41.41,431172.0,34.6792,34.6876,34.579,34.5874,431172.0
2019-06-25 13:00:00,41.41,41.43,41.32,41.43,663390.0,34.5874,34.6041,34.5122,34.6041,663390.0
2019-06-25 13:30:00,41.42,41.51,41.41,41.43,817808.0,34.5957,34.6709,34.5874,34.6041,817808.0
2019-06-25 14:00:00,41.43,41.45,41.39,41.39,521114.0,34.6041,34.6208,34.5707,34.5707,521114.0
2019-06-25 14:30:00,41.38,41.4,41.35,41.38,554547.0,34.5623,34.579,34.5372,34.5623,554547.0
2019-06-25 15:00:00,41.39,41.4,41.36,41.38,479468.0,34.5707,34.579,34.5456,34.5623,479468.0
2019-06-25 15:30:00,41.37,41.38,41.31,41.32,1503853.0,34.5539,34.5623,34.5038,34.5122,1503853.0
2019-06-26 09:30:00,41.45,41.49,41.39,41.41,491664.0,34.6208,34.6542,34.5707,34.5874,491664.0
2019-06-26 10:00:00,41.41,41.42,41.38,41.41,525030.0,34.5874,34.5957,34.5623,34.5874,525030.0
2019-06-26 10:30:00,41.42,41.45,41.4,41.45,386976.0,34.5957,34.6208,34.579,34.6208,386976.0
2019-06-26 11:00:00,41.45,41.47,41.41,41.43,631426.0,34.6208,34.6375,34.5874,34.6041,631426.0
2019-06-26 11:30:00,41.44,41.48,41.41,41.48,396283.0,34.6124,34.6458,34.5874,34.6458,396283.0
2019-06-26 12:00:00,41.48,41.48,41.44,41.47,301534.0,34.6458,34.6458,34.6124,34.6375,301534.0
2019-06-26 12:30:00,41.47,41.49,41.45,41.47,329872.0,34.6375,34.6542,34.6208,34.6375,329872.0
2019-06-26 13:00:00,41.47,41.47,41.42,41.42,658996.0,34.6375,34.6375,34.5957,34.5957,658996.0
2019-06-26 13:30:00,41.42,41.43,41.39,41.4,476888.0,34.5957,34.6041,34.5707,34.579,476888.0
2019-06-26 14:00:00,41.4,41.42,41.39,41.41,325793.0,34.579,34.5957,34.5707,34.5874,325793.0
2019-06-26 14:30:00,41.42,41.42,41.36,41.39,293249.0,34.5957,34.5957,34.5456,34.5707,293249.0
2019-06-26 15:00:00,41.38,41.41,41.37,41.39,575047.0,34.5623,34.5874,34.5539,34.5707,575047.0
2019-06-26 15:30:00,41.39,41.4,41.35,41.36,894889.0,34.5707,34.579,34.5372,34.5456,894889.0
2019-06-27 09:30:00,41.48,41.52,41.46,41.48,593064.0,34.6458,34.6792,34.6291,34.6458,593064.0
2019-06-27 10:00:00,41.48,41.52,41.47,41.49,371298.0,34.6458,34.6792,34.6375,34.6542,371298.0
2019-06-27 10:30:00,41.5,41.53,41.48,41.52,321612.0,34.6625,34.6876,34.6458,34.6792,321612.0
2019-06-27 11:00:00,41.52,41.53,41.45,41.46,581069.0,34.6792,34.6876,34.6208,34.6291,581069.0
2019-06-27 11:30:00,41.46,41.5,41.45,41.48,288498.0,34.6291,34.6625,34.6208,34.6458,288498.0
2019-06-27 12:00:00,41.48,41.52,41.47,41.5,167383.0,34.6458,34.6792,34.6375,34.6625,167383.0
2019-06-27 12:30:00,41.5,41.53,41.49,41.51,207008.0,34.6625,34.6876,34.6542,34.6709,207008.0
2019-06-27 13:00:00,41.51,41.53,41.5,41.52,217923.0,34.6709,34.6876,34.6625,34.6792,217923.0
2019-06-27 13:30:00,41.52,41.53,41.5,41.5,292363.0,34.6792,34.6876,34.6625,34.6625,292363.0
2019-06-27 14:00:00,41.5,41.52,41.5,41.51,182001.0,34.6625,34.6792,34.6625,34.6709,182001.0
2019-06-27 14:30:00,41.51,41.52,41.49,41.5,516239.0,34.6709,34.6792,34.6542,34.6625,516239.0
2019-06-27 15:00:00,41.5,41.52,41.48,41.5,367708.0,34.6625,34.6792,34.6458,34.6625,367708.0
2019-06-27 15:30:00,41.5,41.51,41.48,41.49,1042279.0,34.6625,34.6709,34.6458,34.6542,1042279.0
2019-06-28 09:30:00,41.67,41.68,41.63,41.65,536244.0,34.8045,34.8129,34.7711,34.7878,536244.0
2019-06-28 10:00:00,41.65,41.7,41.65,41.67,1096259.0,34.7878,34.8296,34.7878,34.8045,1096259.0
2019-06-28 10:30:00,41.68,41.74,41.67,41.73,445885.0,34.8129,34.863,34.8045,34.8546,445885.0
2019-06-28 11:00:00,41.72,41.73,41.67,41.73,529222.0,34.8463,34.8546,34.8045,34.8546,529222.0
2019-06-28 11:30:00,41.72,41.73,41.68,41.7,586689.0,34.8463,34.8546,34.8129,34.8296,586689.0
2019-06-28 12:00:00,41.69,41.72,41.69,41.71,639500.0,34.8212,34.8463,34.8212,34.8379,639500.0
2019-06-28 12:30:00,41.72,41.72,41.66,41.68,2315303.0,34.8463,34.8463,34.7962,34.8129,2315303.0
2019-06-28 13:00:00,41.67,41.68,41.66,41.68,639793.0,34.8045,34.8129,34.7962,34.8129,639793.0
2019-06-28 13:30:00,41.68,41.69,41.64,41.66,2420142.0,34.8129,34.8212,34.7795,34.7962,2420142.0
2019-06-28 14:00:00,41.65,41.67,41.65,41.67,541677.0,34.7878,34.8045,34.7878,34.8045,541677.0
2019-06-28 14:30:00,41.66,41.67,41.63,41.66,439135.0,34.7962,34.8045,34.7711,34.7962,439135.0
2019-06-28 15:00:00,41.66,41.66,41.63,41.64,812932.0,34.7962,34.7962,34.7711,34.7795,812932.0
2019-06-28 15:30:00,41.64,41.71,41.63,41.69,2164443.0,34.7795,34.8379,34.7711,34.8212,2164443.0
2019-07-01 09:30:00,42.11,42.11,41.98,42.0,848054.0,35.172,35.172,35.0634,35.0801,848054.0
2019-07-01 10:00:00,41.99,42.02,41.97,41.98,1094270.0,35.0718,35.0969,35.0551,35.0634,1094270.0
2019-07-01 10:30:00,41.98,42.02,41.96,41.97,465261.0,35.0634,35.0969,35.0467,35.0551,465261.0
2019-07-01 11:00:00,41.98,42.0,41.9,41.91,598295.0,35.0634,35.0801,34.9966,35.005,598295.0
2019-07-01 11:30:00,41.91,41.93,41.88,41.91,656835.0,35.005,35.0217,34.9799,35.005,656835.0
2019-07-01 12:00:00,41.91,41.92,41.86,41.87,316528.0,35.005,35.0133,34.9632,34.9716,316528.0
2019-07-01 12:30:00,41.87,41.87,41.81,41.82,719637.0,34.9716,34.9716,34.9215,34.9298,719637.0
2019-07-01 13:00:00,41.82,41.83,41.79,41.83,526294.0,34.9298,34.9382,34.9047,34.9382,526294.0
2019-07-01 13:30:00,41.82,41.83,41.81,41.83,1072492.0,34.9298,34.9382,34.9215,34.9382,1072492.0
2019-07-01 14:00:00,41.83,41.84,41.8,41.83,1060519.0,34.9382,34.9465,34.9131,34.9382,1060519.0
2019-07-01 14:30:00,41.83,41.84,41.82,41.82,890869.0,34.9382,34.9465,34.9298,34.9298,890869.0
2019-07-01 15:00:00,41.82,41.89,41.82,41.89,594175.0,34.9298,34.9883,34.9298,34.9883,594175.0
2019-07-01 15:30:00,41.89,41.93,41.88,41.9,890330.0,34.9883,35.0217,34.9799,34.9966,890330.0
2019-07-02 09:30:00,41.99,41.99,41.94,41.95,1029313.0,35.0718,35.0718,35.03,35.0384,1029313.0
2019-07-02 10:00:00,41.95,42.0,41.93,42.0,824198.0,35.0384,35.0801,35.0217,35.0801,824198.0
2019-07-02 10:30:00,42.0,42.04,41.99,42.01,343746.0,35.0801,35.1136,35.0718,35.0885,343746.0
2019-07-02 11:00:00,42.02,42.04,42.0,42.01,543382.0,35.0969,35.1136,35.0801,35.0885,543382.0
2019-07-02 11:30:00,42.01,42.02,41.97,42.0,399417.0,35.0885,35.0969,35.0551,35.0801,399417.0
2019-07-02 12:00:00,42.0,42.02,41.98,41.99,266910.0,35.0801,35.0969,35.0634,35.0718,266910.0
2019-07-02 12:30:00,41.99,42.0,41.96,41.99,458605.0,35.0718,35.0801,35.0467,35.0718,458605.0
2019-07-02 13:00:00,41.99,42.01,41.96,42.01,527404.0,35.0718,35.0885,35.0467,35.0885,527404.0
2019-07-02 13:30:00,42.01,42.04,42.0,42.03,889871.0,35.0885,35.1136,35.0801,35.1052,889871.0
2019-07-02 14:00:00,42.03,42.04,42.01,42.03,567815.0,35.1052,35.1136,35.0885,35.1052,567815.0
2019-07-02 14:30:00,42.03,42.04,42.0,42.01,616069.0,35.1052,35.1136,35.0801,35.0885,616069.0
2019-07-02 15:00:00,42.01,42.05,42.0,42.02,857468.0,35.0885,35.1219,35.0801,35.0969,857468.0
2019-07-02 15:30:00,42.02,42.04,42.01,42.02,883435.0,35.0969,35.1136,35.0885,35.0969,883435.0
2019-07-03 09:30:00,42.22,42.22,42.14,42.2,1131523.0,35.2639,35.2639,35.1971,35.2472,1131523.0
2019-07-03 10:00:00,42.19,42.25,42.19,42.24,480190.0,35.2388,35.289,35.2388,35.2806,480190.0
2019-07-03 10:30:00,42.23,42.25,42.2,42.21,475240.0,35.2723,35.289,35.2472,35.2555,475240.0
2019-07-03 11:00:00,42.21,42.22,42.18,42.21,528344.0,35.2555,35.2639,35.2305,35.2555,528344.0
2019-07-03 11:30:00,42.22,42.25,42.21,42.25,475530.0,35.2639,35.289,35.2555,35.289,475530.0
2019-07-03 12:00:00,42.24,42.26,42.23,42.26,317978.0,35.2806,35.2973,35.2723,35.2973,317978.0
2019-07-03 12:30:00,42.26,42.28,42.24,42.27,866371.0,35.2973,35.314,35.2806,35.3057,866371.0
2019-07-05 09:30:00,41.94,41.95,41.84,41.84,583416.0,35.03,35.0384,34.9465,34.9465,583416.0
2019-07-05 10:00:00,41.84,41.87,41.77,41.77,714290.0,34.9465,34.9716,34.888,34.888,714290.0
2019-07-05 10:30:00,41.77,41.82,41.71,41.8,513094.0,34.888,34.9298,34.8379,34.9131,513094.0
2019-07-05 11:00:00,41.81,41.85,41.77,41.83,373271.0,34.9215,34.9549,34.888,34.9382,373271.0
2019-07-05 11:30:00,41.83,41.88,41.82,41.88,308822.0,34.9382,34.9799,34.9298,34.9799,308822.0
2019-07-05 12:00:00,41.88,41.92,41.86,41.9,432446.0,34.9799,35.0133,34.9632,34.9966,432446.0
2019-07-05 12:30:00,41.91,41.94,41.91,41.91,292150.0,35.005,35.03,35.005,35.005,292150.0
2019-07-05 13:00:00,41.92,41.94,41.89,41.93,808739.0,35.0133,35.03,34.9883,35.0217,808739.0
2019-07-05 13:30:00,41.93,41.95,41.93,41.94,158985.0,35.0217,35.0384,35.0217,35.03,158985.0
2019-07-05 14:00:00,41.94,41.96,41.93,41.94,294241.0,35.03,35.0467,35.0217,35.03,294241.0
2019-07-05 14:30:00,41.95,41.99,41.94,41.99,182332.0,35.0384,35.0718,35.03,35.0718,182332.0
2019-07-05 15:00:00,41.98,41.99,41.95,41.98,263473.0,35.0634,35.0718,35.0384,35.0634,263473.0
2019-07-05 15:30:00,41.97,41.99,41.93,41.97,765665.0,35.0551,35.0718,35.0217,35.0551,765665.0
2019-07-08 09:30:00,41.66,41.73,41.64,41.71,782524.0,34.7962,34.8546,34.7795,34.8379,782524.0
2019-07-08 10:00:00,41.71,41.76,41.7,41.7,371371.0,34.8379,34.8797,34.8296,34.8296,371371.0
2019-07-08 10:30:00,41.7,41.71,41.67,41.7,336634.0,34.8296,34.8379,34.8045,34.8296,336634.0
2019-07-08 11:00:00,41.71,41.75,41.7,41.73,423378.0,34.8379,34.8713,34.8296,34.8546,423378.0
2019-07-08 11:30:00,41.74,41.75,41.71,41.72,367008.0,34.863,34.8713,34.8379,34.8463,367008.0
2019-07-08 12:00:00,41.73,41.74,41.71,41.73,258651.0,34.8546,34.863,34.8379,34.8546,258651.0
2019-07-08 12:30:00,41.73,41.75,41.73,41.75,218481.0,34.8546,34.8713,34.8546,34.8713,218481.0
2019-07-08 13:00:00,41.75,41.76,41.74,41.76,210328.0,34.8713,34.8797,34.863,34.8797,210328.0
2019-07-08 13:30:00,41.75,41.77,41.72,41.72,274783.0,34.8713,34.888,34.8463,34.8463,274783.0
2019-07-08 14:00:00,41.72,41.74,41.68,41.71,298931.0,34.8463,34.863,34.8129,34.8379,298931.0
2019-07-08 14:30:00,41.71,41.72,41.68,41.69,296255.0,34.8379,34.8463,34.8129,34.8212,296255.0
2019-07-08 15:00:00,41.69,41.71,41.67,41.69,382250.0,34.8212,34.8379,34.8045,34.8212,382250.0
2019-07-08 15:30:00,41.7,41.72,41.69,41.71,486447.0,34.8296,34.8463,34.8212,34.8379,486447.0
2019-07-09 09:30:00,41.38,41.45,41.35,41.44,720036.0,34.5623,34.6208,34.5372,34.6124,720036.0
2019-07-09 10:00:00,41.45,41.47,41.44,41.46,380228.0,34.6208,34.6375,34.6124,34.6291,380228.0
2019-07-09 10:30:00,41.46,41.48,41.45,41.47,218424.0,34.6291,34.6458,34.6208,34.6375,218424.0
2019-07-09 11:00:00,41.47,41.5,41.45,41.47,270337.0,34.6375,34.6625,34.6208,34.6375,270337.0
2019-07-09 11:30:00,41.47,41.5,41.46,41.49,281769.0,34.6375,34.6625,34.6291,34.6542,281769.0
2019-07-09 12:00:00,41.5,41.5,41.46,41.47,241966.0,34.6625,34.6625,34.6291,34.6375,241966.0
2019-07-09 12:30:00,41.47,41.5,41.47,41.48,314554.0,34.6375,34.6625,34.6375,34.6458,314554.0
2019-07-09 13:00:00,41.48,41.51,41.47,41.49,179878.0,34.6458,34.6709,34.6375,34.6542,179878.0
2019-07-09 13:30:00,41.5,41.5,41.47,41.48,212983.0,34.6625,34.6625,34.6375,34.6458,212983.0
2019-07-09 14:00:00,41.49,41.5,41.47,41.49,219135.0,34.6542,34.6625,34.6375,34.6542,219135.0
2019-07-09 14:30:00,41.49,41.51,41.49,41.5,420440.0,34.6542,34.6709,34.6542,34.6625,420440.0
2019-07-09 15:00:00,41.5,41.5,41.46,41.48,344910.0,34.6625,34.6625,34.6291,34.6458,344910.0
2019-07-09 15:30:00,41.47,41.53,41.47,41.5,633213.0,34.6375,34.6876,34.6375,34.6625,633213.0
2019-07-10 09:30:00,41.76,41.81,41.73,41.79,584583.0,34.8797,34.9215,34.8546,34.9047,584583.0
2019-07-10 10:00:00,41.78,41.78,41.68,41.68,477383.0,34.8964,34.8964,34.8129,34.8129,477383.0
2019-07-10 10:30:00,41.68,41.74,41.63,41.65,620553.0,34.8129,34.863,34.7711,34.7878,620553.0
2019-07-10 11:00:00,41.64,41.66,41.61,41.63,461213.0,34.7795,34.7962,34.7544,34.7711,461213.0
2019-07-10 11:30:00,41.63,41.7,41.62,41.7,404648.0,34.7711,34.8296,34.7628,34.8296,404648.0
2019-07-10 12:00:00,41.69,41.72,41.65,41.68,192530.0,34.8212,34.8463,34.7878,34.8129,192530.0
2019-07-10 12:30:00,41.68,41.71,41.67,41.71,196202.0,34.8129,34.8379,34.8045,34.8379,196202.0
2019-07-10 13:00:00,41.71,41.71,41.68,41.69,164183.0,34.8379,34.8379,34.8129,34.8212,164183.0
2019-07-10 13:30:00,41.69,41.72,41.69,41.71,310425.0,34.8212,34.8463,34.8212,34.8379,310425.0
2019-07-10 14:00:00,41.72,41.75,41.67,41.67,365425.0,34.8463,34.8713,34.8045,34.8045,365425.0
2019-07-10 14:30:00,41.67,41.69,41.66,41.69,325744.0,34.8045,34.8212,34.7962,34.8212,325744.0
2019-07-10 15:00:00,41.69,41.71,41.67,41.7,440308.0,34.8212,34.8379,34.8045,34.8296,440308.0
2019-07-10 15:30:00,41.69,41.71,41.67,41.69,642504.0,34.8212,34.8379,34.8045,34.8212,642504.0
2019-07-11 09:30:00,41.8,41.81,41.75,41.78,491203.0,34.9131,34.9215,34.8713,34.8964,491203.0
2019-07-11 10:00:00,41.78,41.78,41.67,41.68,329329.0,34.8964,34.8964,34.8045,34.8129,329329.0
2019-07-11 10:30:00,41.68,41.68,41.6,41.62,459648.0,34.8129,34.8129,34.7461,34.7628,459648.0
2019-07-11 11:00:00,41.62,41.69,41.61,41.67,354813.0,34.7628,34.8212,34.7544,34.8045,354813.0
2019-07-11 11:30:00,41.68,41.71,41.66,41.71,450675.0,34.8129,34.8379,34.7962,34.8379,450675.0
2019-07-11 12:00:00,41.7,41.71,41.67,41.68,320536.0,34.8296,34.8379,34.8045,34.8129,320536.0
2019-07-11 12:30:00,41.68,41.7,41.66,41.7,267475.0,34.8129,34.8296,34.7962,34.8296,267475.0
2019-07-11 13:00:00,41.7,41.7,41.62,41.63,214554.0,34.8296,34.8296,34.7628,34.7711,214554.0
2019-07-11 13:30:00,41.62,41.64,41.59,41.61,282786.0,34.7628,34.7795,34.7377,34.7544,282786.0
2019-07-11 14:00:00,41.62,41.63,41.61,41.63,337823.0,34.7628,34.7711,34.7544,34.7711,337823.0
2019-07-11 14:30:00,41.63,41.67,41.62,41.66,414092.0,34.7711,34.8045,34.7628,34.7962,414092.0
2019-07-11 15:00:00,41.66,41.67,41.65,41.66,295347.0,34.7962,34.8045,34.7878,34.7962,295347.0
2019-07-11 15:30:00,41.67,41.7,41.66,41.69,525535.0,34.8045,34.8296,34.7962,34.8212,525535.0
2019-07-12 09:30:00,41.69,41.71,41.67,41.69,392869.0,34.8212,34.8379,34.8045,34.8212,392869.0
2019-07-12 10:00:00,41.69,41.71,41.66,41.68,376196.0,34.8212,34.8379,34.7962,34.8129,376196.0
2019-07-12 10:30:00,41.68,41.69,41.62,41.64,270287.0,34.8129,34.8212,34.7628,34.7795,270287.0
2019-07-12 11:00:00,41.64,41.69,41.63,41.68,194820.0,34.7795,34.8212,34.7711,34.8129,194820.0
2019-07-12 11:30:00,41.68,41.69,41.64,41.66,233063.0,34.8129,34.8212,34.7795,34.7962,233063.0
2019-07-12 12:00:00,41.65,41.69,41.65,41.68,194092.0,34.7878,34.8212,34.7878,34.8129,194092.0
2019-07-12 12:30:00,41.68,41.72,41.67,41.71,349318.0,34.8129,34.8463,34.8045,34.8379,349318.0
2019-07-12 13:00:00,41.71,41.72,41.69,41.7,244483.0,34.8379,34.8463,34.8212,34.8296,244483.0
2019-07-12 13:30:00,41.69,41.7,41.68,41.69,149287.0,34.8212,34.8296,34.8129,34.8212,149287.0
2019-07-12 14:00:00,41.69,41.71,41.68,41.7,533151.0,34.8212,34.8379,34.8129,34.8296,533151.0
2019-07-12 14:30:00,41.71,41.73,41.7,41.72,380694.0,34.8379,34.8546,34.8296,34.8463,380694.0
2019-07-12 15:00:00,41.72,41.73,41.7,41.71,282811.0,34.8463,34.8546,34.8296,34.8379,282811.0
2019-07-12 15:30:00,41.71,41.74,41.7,41.74,771002.0,34.8379,34.863,34.8296,34.863,771002.0
2019-07-15 09:30:00,41.83,41.83,41.75,41.78,349054.0,34.9382,34.9382,34.8713,34.8964,349054.0
2019-07-15 10:00:00,41.78,41.82,41.76,41.81,412395.0,34.8964,34.9298,34.8797,34.9215,412395.0
2019-07-15 10:30:00,41.81,41.82,41.76,41.79,1343965.0,34.9215,34.9298,34.8797,34.9047,1343965.0
2019-07-15 11:00:00,41.79,41.82,41.78,41.79,743593.0,34.9047,34.9298,34.8964,34.9047,743593.0
2019-07-15 11:30:00,41.79,41.8,41.75,41.77,919267.0,34.9047,34.9131,34.8713,34.888,919267.0
2019-07-15 12:00:00,41.77,41.78,41.75,41.77,274444.0,34.888,34.8964,34.8713,34.888,274444.0
2019-07-15 12:30:00,41.77,41.77,41.75,41.76,144444.0,34.888,34.888,34.8713,34.8797,144444.0
2019-07-15 13:00:00,41.76,41.76,41.74,41.75,224088.0,34.8797,34.8797,34.863,34.8713,224088.0
2019-07-15 13:30:00,41.74,41.75,41.72,41.73,455419.0,34.863,34.8713,34.8463,34.8546,455419.0
2019-07-15 14:00:00,41.74,41.76,41.73,41.75,211635.0,34.863,34.8797,34.8546,34.8713,211635.0
2019-07-15 14:30:00,41.75,41.75,41.73,41.74,388879.0,34.8713,34.8713,34.8546,34.863,388879.0
2019-07-15 15:00:00,41.75,41.76,41.74,41.75,304518.0,34.8713,34.8797,34.863,34.8713,304518.0
2019-07-15 15:30:00,41.74,41.78,41.74,41.77,451711.0,34.863,34.8964,34.863,34.888,451711.0
2019-07-16 09:30:00,41.7,41.7,41.65,41.67,380807.0,34.8296,34.8296,34.7878,34.8045,380807.0
2019-07-16 10:00:00,41.66,41.73,41.66,41.73,594761.0,34.7962,34.8546,34.7962,34.8546,594761.0
2019-07-16 10:30:00,41.72,41.75,41.71,41.73,228671.0,34.8463,34.8713,34.8379,34.8546,228671.0
2019-07-16 11:00:00,41.74,41.74,41.68,41.69,200201.0,34.863,34.863,34.8129,34.8212,200201.0
2019-07-16 11:30:00,41.69,41.71,41.65,41.66,232734.0,34.8212,34.8379,34.7878,34.7962,232734.0
2019-07-16 12:00:00,41.66,41.66,41.62,41.64,318413.0,34.7962,34.7962,34.7628,34.7795,318413.0
2019-07-16 12:30:00,41.64,41.67,41.63,41.64,504777.0,34.7795,34.8045,34.7711,34.7795,504777.0
2019-07-16 13:00:00,41.64,41.68,41.64,41.65,330390.0,34.7795,34.8129,34.7795,34.7878,330390.0
2019-07-16 13:30:00,41.65,41.65,41.59,41.6,268660.0,34.7878,34.7878,34.7377,34.7461,268660.0
2019-07-16 14:00:00,41.59,41.61,41.58,41.58,349641.0,34.7377,34.7544,34.7293,34.7293,349641.0
2019-07-16 14:30:00,41.59,41.63,41.57,41.62,319251.0,34.7377,34.7711,34.721,34.7628,319251.0
2019-07-16 15:00:00,41.61,41.63,41.6,41.61,257315.0,34.7544,34.7711,34.7461,34.7544,257315.0
2019-07-16 15:30:00,41.61,41.63,41.59,41.6,546528.0,34.7544,34.7711,34.7377,34.7461,546528.0
2019-07-17 09:30:00,41.69,41.69,41.64,41.66,571337.0,34.8212,34.8212,34.7795,34.7962,571337.0
2019-07-17 10:00:00,41.66,41.68,41.58,41.6,468830.0,34.7962,34.8129,34.7293,34.7461,468830.0
2019-07-17 10:30:00,41.6,41.62,41.52,41.57,212780.0,34.7461,34.7628,34.6792,34.721,212780.0
2019-07-17 11:00:00,41.56,41.63,41.56,41.58,266440.0,34.7126,34.7711,34.7126,34.7293,266440.0
2019-07-17 11:30:00,41.58,41.65,41.57,41.63,276052.0,34.7293,34.7878,34.721,34.7711,276052.0
2019-07-17 12:00:00,41.63,41.64,41.6,41.61,217156.0,34.7711,34.7795,34.7461,34.7544,217156.0
2019-07-17 12:30:00,41.62,41.64,41.61,41.62,243383.0,34.7628,34.7795,34.7544,34.7628,243383.0
2019-07-17 13:00:00,41.62,41.62,41.59,41.61,123487.0,34.7628,34.7628,34.7377,34.7544,123487.0
2019-07-17 13:30:00,41.61,41.63,41.6,41.62,236213.0,34.7544,34.7711,34.7461,34.7628,236213.0
2019-07-17 14:00:00,41.62,41.62,41.58,41.6,241040.0,34.7628,34.7628,34.7293,34.7461,241040.0
2019-07-17 14:30:00,41.59,41.61,41.57,41.59,587611.0,34.7377,34.7544,34.721,34.7377,587611.0
2019-07-17 15:00:00,41.58,41.59,41.54,41.55,305094.0,34.7293,34.7377,34.6959,34.7043,305094.0
2019-07-17 15:30:00,41.55,41.57,41.52,41.52,586153.0,34.7043,34.721,34.6792,34.6792,586153.0
2019-07-18 09:30:00,41.36,41.43,41.35,41.42,547543.0,34.5456,34.6041,34.5372,34.5957,547543.0
2019-07-18 10:00:00,41.43,41.45,41.39,41.44,456021.0,34.6041,34.6208,34.5707,34.6124,456021.0
2019-07-18 10:30:00,41.43,41.46,41.4,41.43,232194.0,34.6041,34.6291,34.579,34.6041,232194.0
2019-07-18 11:00:00,41.43,41.44,41.39,41.4,317271.0,34.6041,34.6124,34.5707,34.579,317271.0
2019-07-18 11:30:00,41.41,41.41,41.33,41.34,416648.0,34.5874,34.5874,34.5205,34.5289,416648.0
2019-07-18 12:00:00,41.34,41.39,41.34,41.38,341841.0,34.5289,34.5707,34.5289,34.5623,341841.0
2019-07-18 12:30:00,41.38,41.4,41.36,41.36,306487.0,34.5623,34.579,34.5456,34.5456,306487.0
2019-07-18 13:00:00,41.37,41.41,41.36,41.39,255482.0,34.5539,34.5874,34.5456,34.5707,255482.0
2019-07-18 13:30:00,41.4,41.42,41.39,41.42,382743.0,34.579,34.5957,34.5707,34.5957,382743.0
2019-07-18 14:00:00,41.42,41.58,41.41,41.57,576528.0,34.5957,34.7293,34.5874,34.721,576528.0
2019-07-18 14:30:00,41.57,41.62,41.56,41.61,379669.0,34.721,34.7628,34.7126,34.7544,379669.0
2019-07-18 15:00:00,41.62,41.66,41.61,41.63,446761.0,34.7628,34.7962,34.7544,34.7711,446761.0
2019-07-18 15:30:00,41.63,41.66,41.62,41.65,716847.0,34.7711,34.7962,34.7628,34.7878,716847.0
2019-07-19 09:30:00,41.66,41.72,41.64,41.7,549665.0,34.7962,34.8463,34.7795,34.8296,549665.0
2019-07-19 10:00:00,41.7,41.72,41.61,41.64,476325.0,34.8296,34.8463,34.7544,34.7795,476325.0
2019-07-19 10:30:00,41.64,41.66,41.58,41.61,304426.0,34.7795,34.7962,34.7293,34.7544,304426.0
2019-07-19 11:00:00,41.6,41.64,41.59,41.63,567400.0,34.7461,34.7795,34.7377,34.7711,567400.0
2019-07-19 11:30:00,41.62,41.64,41.58,41.61,791526.0,34.7628,34.7795,34.7293,34.7544,791526.0
2019-07-19 12:00:00,41.61,41.69,41.6,41.69,463223.0,34.7544,34.8212,34.7461,34.8212,463223.0
2019-07-19 12:30:00,41.68,41.71,41.68,41.7,362245.0,34.8129,34.8379,34.8129,34.8296,362245.0
2019-07-19 13:00:00,41.7,41.7,41.67,41.68,178065.0,34.8296,34.8296,34.8045,34.8129,178065.0
2019-07-19 13:30:00,41.69,41.7,41.66,41.7,312218.0,34.8212,34.8296,34.7962,34.8296,312218.0
2019-07-19 14:00:00,41.7,41.71,41.57,41.61,526676.0,34.8296,34.8379,34.721,34.7544,526676.0
2019-07-19 14:30:00,41.61,41.63,41.59,41.63,242152.0,34.7544,34.7711,34.7377,34.7711,242152.0
2019-07-19 15:00:00,41.62,41.62,41.55,41.57,317457.0,34.7628,34.7628,34.7043,34.721,317457.0
2019-07-19 15:30:00,41.58,41.6,41.56,41.58,475508.0,34.7293,34.7461,34.7126,34.7293,475508.0
2019-07-22 09:30:00,41.63,41.66,41.61,41.64,617626.0,34.7711,34.7962,34.7544,34.7795,617626.0
2019-07-22 10:00:00,41.65,41.65,41.58,41.6,1553756.0,34.7878,34.7878,34.7293,34.7461,1553756.0
2019-07-22 10:30:00,41.61,41.61,41.55,41.6,449165.0,34.7544,34.7544,34.7043,34.7461,449165.0
2019-07-22 11:00:00,41.59,41.61,41.57,41.61,369185.0,34.7377,34.7544,34.721,34.7544,369185.0
2019-07-22 11:30:00,41.61,41.64,41.59,41.63,219109.0,34.7544,34.7795,34.7377,34.7711,219109.0
2019-07-22 12:00:00,41.64,41.64,41.6,41.64,259164.0,34.7795,34.7795,34.7461,34.7795,259164.0
2019-07-22 12:30:00,41.64,41.64,41.62,41.64,268864.0,34.7795,34.7795,34.7628,34.7795,268864.0
2019-07-22 13:00:00,41.64,41.65,41.62,41.62,111891.0,34.7795,34.7878,34.7628,34.7628,111891.0
2019-07-22 13:30:00,41.63,41.67,41.62,41.66,152981.0,34.7711,34.8045,34.7628,34.7962,152981.0
2019-07-22 14:00:00,41.66,41.66,41.63,41.63,321348.0,34.7962,34.7962,34.7711,34.7711,321348.0
2019-07-22 14:30:00,41.63,41.64,41.61,41.62,374422.0,34.7711,34.7795,34.7544,34.7628,374422.0
2019-07-22 15:00:00,41.62,41.65,41.61,41.61,566603.0,34.7628,34.7878,34.7544,34.7544,566603.0
2019-07-22 15:30:00,41.62,41.64,41.6,41.64,1529224.0,34.7628,34.7795,34.7461,34.7795,1529224.0
2019-07-23 09:30:00,41.83,41.85,41.79,41.8,890684.0,34.9382,34.9549,34.9047,34.9131,890684.0
2019-07-23 10:00:00,41.8,41.84,41.79,41.82,385500.0,34.9131,34.9465,34.9047,34.9298,385500.0
2019-07-23 10:30:00,41.81,41.86,41.81,41.83,341535.0,34.9215,34.9632,34.9215,34.9382,341535.0
2019-07-23 11:00:00,41.83,41.85,41.8,41.81,256347.0,34.9382,34.9549,34.9131,34.9215,256347.0
2019-07-23 11:30:00,41.81,41.81,41.75,41.77,473080.0,34.9215,34.9215,34.8713,34.888,473080.0
2019-07-23 12:00:00,41.77,41.79,41.75,41.77,259271.0,34.888,34.9047,34.8713,34.888,259271.0
2019-07-23 12:30:00,41.76,41.8,41.75,41.79,261462.0,34.8797,34.9131,34.8713,34.9047,261462.0
2019-07-23 13:00:00,41.79,41.8,41.77,41.8,190097.0,34.9047,34.9131,34.888,34.9131,190097.0
2019-07-23 13:30:00,41.79,41.87,41.79,41.85,562159.0,34.9047,34.9716,34.9047,34.9549,562159.0
2019-07-23 14:00:00,41.86,41.86,41.82,41.84,344100.0,34.9632,34.9632,34.9298,34.9465,344100.0
2019-07-23 14:30:00,41.83,41.86,41.83,41.85,570063.0,34.9382,34.9632,34.9382,34.9549,570063.0
2019-07-23 15:00:00,41.85,41.85,41.83,41.85,372703.0,34.9549,34.9549,34.9382,34.9549,372703.0
2019-07-23 15:30:00,41.85,41.87,41.83,41.85,638653.0,34.9549,34.9716,34.9382,34.9549,638653.0
2019-07-24 09:30:00,41.75,41.82,41.72,41.79,409640.0,34.8713,34.9298,34.8463,34.9047,409640.0
2019-07-24 10:00:00,41.78,41.82,41.78,41.8,508773.0,34.8964,34.9298,34.8964,34.9131,508773.0
2019-07-24 10:30:00,41.8,41.83,41.79,41.8,469738.0,34.9131,34.9382,34.9047,34.9131,469738.0
2019-07-24 11:00:00,41.8,41.8,41.77,41.78,482028.0,34.9131,34.9131,34.888,34.8964,482028.0
2019-07-24 11:30:00,41.78,41.81,41.76,41.79,411888.0,34.8964,34.9215,34.8797,34.9047,411888.0
2019-07-24 12:00:00,41.79,41.82,41.78,41.81,288542.0,34.9047,34.9298,34.8964,34.9215,288542.0
2019-07-24 12:30:00,41.82,41.84,41.81,41.84,213921.0,34.9298,34.9465,34.9215,34.9465,213921.0
2019-07-24 13:00:00,41.84,41.84,41.81,41.83,237211.0,34.9465,34.9465,34.9215,34.9382,237211.0
2019-07-24 13:30:00,41.83,41.83,41.8,41.82,215530.0,34.9382,34.9382,34.9131,34.9298,215530.0
2019-07-24 14:00:00,41.82,41.83,41.81,41.82,352356.0,34.9298,34.9382,34.9215,34.9298,352356.0
2019-07-24 14:30:00,41.82,41.84,41.81,41.82,210807.0,34.9298,34.9465,34.9215,34.9298,210807.0
2019-07-24 15:00:00,41.81,41.84,41.81,41.83,220801.0,34.9215,34.9465,34.9215,34.9382,220801.0
2019-07-24 15:30:00,41.83,41.87,41.83,41.87,431523.0,34.9382,34.9716,34.9382,34.9716,431523.0
2019-07-25 09:30:00,41.79,41.79,41.5,41.57,864170.0,34.9047,34.9047,34.6625,34.721,864170.0
2019-07-25 10:00:00,41.58,41.64,41.54,41.61,516021.0,34.7293,34.7795,34.6959,34.7544,516021.0
2019-07-25 10:30:00,41.61,41.69,41.6,41.65,562629.0,34.7544,34.8212,34.7461,34.7878,562629.0
2019-07-25 11:00:00,41.65,41.69,41.62,41.64,404453.0,34.7878,34.8212,34.7628,34.7795,404453.0
2019-07-25 11:30:00,41.64,41.64,41.54,41.55,422281.0,34.7795,34.7795,34.6959,34.7043,422281.0
2019-07-25 12:00:00,41.55,41.55,41.49,41.52,455300.0,34.7043,34.7043,34.6542,34.6792,455300.0
2019-07-25 12:30:00,41.52,41.52,41.44,41.47,626558.0,34.6792,34.6792,34.6124,34.6375,626558.0
2019-07-25 13:00:00,41.47,41.48,41.43,41.47,282169.0,34.6375,34.6458,34.6041,34.6375,282169.0
2019-07-25 13:30:00,41.47,41.51,41.46,41.48,195896.0,34.6375,34.6709,34.6291,34.6458,195896.0
2019-07-25 14:00:00,41.48,41.53,41.47,41.5,255483.0,34.6458,34.6876,34.6375,34.6625,255483.0
2019-07-25 14:30:00,41.5,41.5,41.44,41.44,263643.0,34.6625,34.6625,34.6124,34.6124,263643.0
2019-07-25 15:00:00,41.44,41.46,41.42,41.45,502948.0,34.6124,34.6291,34.5957,34.6208,502948.0
2019-07-25 15:30:00,41.45,41.48,41.44,41.47,1378409.0,34.6208,34.6458,34.6124,34.6375,1378409.0
2019-07-26 09:30:00,41.6,41.6,41.51,41.56,709376.0,34.7461,34.7461,34.6709,34.7126,709376.0
2019-07-26 10:00:00,41.56,41.58,41.53,41.55,414763.0,34.7126,34.7293,34.6876,34.7043,414763.0
2019-07-26 10:30:00,41.54,41.57,41.53,41.55,331134.0,34.6959,34.721,34.6876,34.7043,331134.0
2019-07-26 11:00:00,41.55,41.57,41.52,41.57,424997.0,34.7043,34.721,34.6792,34.721,424997.0
2019-07-26 11:30:00,41.56,41.58,41.54,41.57,270919.0,34.7126,34.7293,34.6959,34.721,270919.0
2019-07-26 12:00:00,41.57,41.58,41.54,41.55,317697.0,34.721,34.7293,34.6959,34.7043,317697.0
2019-07-26 12:30:00,41.56,41.56,41.54,41.55,411267.0,34.7126,34.7126,34.6959,34.7043,411267.0
2019-07-26 13:00:00,41.55,41.58,41.55,41.56,308408.0,34.7043,34.7293,34.7043,34.7126,308408.0
2019-07-26 13:30:00,41.56,41.58,41.55,41.56,630533.0,34.7126,34.7293,34.7043,34.7126,630533.0
2019-07-26 14:00:00,41.56,41.58,41.56,41.57,499604.0,34.7126,34.7293,34.7126,34.721,499604.0
2019-07-26 14:30:00,41.57,41.58,41.56,41.57,533763.0,34.721,34.7293,34.7126,34.721,533763.0
2019-07-26 15:00:00,41.57,41.59,41.56,41.58,533495.0,34.721,34.7377,34.7126,34.7293,533495.0
2019-07-26 15:30:00,41.58,41.6,41.55,41.55,1461550.0,34.7293,34.7461,34.7043,34.7043,1461550.0
2019-07-29 09:30:00,41.64,41.64,41.53,41.53,440989.0,34.7795,34.7795,34.6876,34.6876,440989.0
2019-07-29 10:00:00,41.53,41.55,41.52,41.53,421705.0,34.6876,34.7043,34.6792,34.6876,421705.0
2019-07-29 10:30:00,41.53,41.59,41.53,41.55,182492.0,34.6876,34.7377,34.6876,34.7043,182492.0
2019-07-29 11:00:00,41.55,41.55,41.52,41.54,241664.0,34.7043,34.7043,34.6792,34.6959,241664.0
2019-07-29 11:30:00,41.54,41.56,41.51,41.55,320398.0,34.6959,34.7126,34.6709,34.7043,320398.0
2019-07-29 12:00:00,41.56,41.56,41.51,41.52,251734.0,34.7126,34.7126,34.6709,34.6792,251734.0
2019-07-29 12:30:00,41.52,41.54,41.5,41.54,416570.0,34.6792,34.6959,34.6625,34.6959,416570.0
2019-07-29 13:00:00,41.53,41.55,41.53,41.55,162024.0,34.6876,34.7043,34.6876,34.7043,162024.0
2019-07-29 13:30:00,41.55,41.55,41.53,41.54,176871.0,34.7043,34.7043,34.6876,34.6959,176871.0
2019-07-29 14:00:00,41.54,41.55,41.53,41.54,474347.0,34.6959,34.7043,34.6876,34.6959,474347.0
2019-07-29 14:30:00,41.55,41.55,41.52,41.55,248897.0,34.7043,34.7043,34.6792,34.7043,248897.0
2019-07-29 15:00:00,41.55,41.56,41.54,41.55,348755.0,34.7043,34.7126,34.6959,34.7043,348755.0
2019-07-29 15:30:00,41.55,41.57,41.54,41.56,384568.0,34.7043,34.721,34.6959,34.7126,384568.0
2019-07-30 09:30:00,41.16,41.17,41.09,41.15,750598.0,34.3785,34.3869,34.3201,34.3702,750598.0
2019-07-30 10:00:00,41.14,41.16,41.09,41.13,464135.0,34.3618,34.3785,34.3201,34.3535,464135.0
2019-07-30 10:30:00,41.12,41.16,41.08,41.11,317919.0,34.3451,34.3785,34.3117,34.3368,317919.0
2019-07-30 11:00:00,41.1,41.16,41.1,41.15,514441.0,34.3284,34.3785,34.3284,34.3702,514441.0
2019-07-30 11:30:00,41.14,41.16,41.07,41.07,575849.0,34.3618,34.3785,34.3034,34.3034,575849.0
2019-07-30 12:00:00,41.08,41.11,41.06,41.1,429571.0,34.3117,34.3368,34.295,34.3284,429571.0
2019-07-30 12:30:00,41.09,41.11,41.04,41.05,461563.0,34.3201,34.3368,34.2783,34.2867,461563.0
2019-07-30 13:00:00,41.05,41.09,41.05,41.08,157333.0,34.2867,34.3201,34.2867,34.3117,157333.0
2019-07-30 13:30:00,41.09,41.11,41.08,41.11,234723.0,34.3201,34.3368,34.3117,34.3368,234723.0
2019-07-30 14:00:00,41.1,41.17,41.1,41.14,293270.0,34.3284,34.3869,34.3284,34.3618,293270.0
2019-07-30 14:30:00,41.14,41.14,41.11,41.12,361873.0,34.3618,34.3618,34.3368,34.3451,361873.0
2019-07-30 15:00:00,41.12,41.14,41.09,41.09,493929.0,34.3451,34.3618,34.3201,34.3201,493929.0
2019-07-30 15:30:00,41.1,41.12,41.08,41.12,784402.0,34.3284,34.3451,34.3117,34.3451,784402.0
2019-07-31 09:30:00,41.14,41.2,41.12,41.2,1017796.0,34.3618,34.412,34.3451,34.412,1017796.0
2019-07-31 10:00:00,41.2,41.22,41.17,41.19,418815.0,34.412,34.4287,34.3869,34.4036,418815.0
2019-07-31 10:30:00,41.19,41.22,41.17,41.21,507523.0,34.4036,34.4287,34.3869,34.4203,507523.0
2019-07-31 11:00:00,41.22,41.23,41.18,41.18,535627.0,34.4287,34.437,34.3953,34.3953,535627.0
2019-07-31 11:30:00,41.17,41.2,41.16,41.2,258891.0,34.3869,34.412,34.3785,34.412,258891.0
2019-07-31 12:00:00,41.19,41.2,41.16,41.16,211879.0,34.4036,34.412,34.3785,34.3785,211879.0
2019-07-31 12:30:00,41.17,41.17,41.14,41.16,371017.0,34.3869,34.3869,34.3618,34.3785,371017.0
2019-07-31 13:00:00,41.17,41.19,41.16,41.18,232494.0,34.3869,34.4036,34.3785,34.3953,232494.0
2019-07-31 13:30:00,41.19,41.21,41.17,41.21,357881.0,34.4036,34.4203,34.3869,34.4203,357881.0
2019-07-31 14:00:00,41.21,41.21,41.03,41.12,957799.0,34.4203,34.4203,34.27,34.3451,957799.0
2019-07-31 14:30:00,41.12,41.15,40.56,40.79,2076374.0,34.3451,34.3702,33.8774,34.0695,2076374.0
2019-07-31 15:00:00,40.77,40.95,40.73,40.91,1387164.0,34.0528,34.2031,34.0194,34.1697,1387164.0
2019-07-31 15:30:00,40.9,40.91,40.81,40.87,1576349.0,34.1614,34.1697,34.0862,34.1363,1576349.0
2019-08-01 09:30:00,40.86,40.95,40.84,40.92,809584.0,34.128,34.2031,34.1113,34.1781,809584.0
2019-08-01 10:00:00,40.92,41.05,40.91,41.04,906110.0,34.1781,34.2867,34.1697,34.2783,906110.0
2019-08-01 10:30:00,41.05,41.14,41.03,41.13,373093.0,34.2867,34.3618,34.27,34.3535,373093.0
2019-08-01 11:00:00,41.13,41.17,41.1,41.16,735886.0,34.3535,34.3869,34.3284,34.3785,735886.0
2019-08-01 11:30:00,41.16,41.22,41.15,41.15,400247.0,34.3785,34.4287,34.3702,34.3702,400247.0
2019-08-01 12:00:00,41.15,41.18,41.14,41.17,426098.0,34.3702,34.3953,34.3618,34.3869,426098.0
2019-08-01 12:30:00,41.17,41.22,41.16,41.2,295344.0,34.3869,34.4287,34.3785,34.412,295344.0
2019-08-01 13:00:00,41.2,41.2,41.0,41.01,833458.0,34.412,34.412,34.2449,34.2533,833458.0
2019-08-01 13:30:00,41.01,41.07,40.67,40.82,1188218.0,34.2533,34.3034,33.9693,34.0946,1188218.0
2019-08-01 14:00:00,40.8,40.8,40.58,40.64,744968.0,34.0779,34.0779,33.8941,33.9442,744968.0
2019-08-01 14:30:00,40.64,40.69,40.55,40.64,661638.0,33.9442,33.986,33.869,33.9442,661638.0
2019-08-01 15:00:00,40.64,40.72,40.6,40.68,868035.0,33.9442,34.011,33.9108,33.9776,868035.0
2019-08-01 15:30:00,40.67,40.75,40.64,40.69,1613635.0,33.9693,34.0361,33.9442,33.986,1613635.0
2019-08-02 09:30:00,40.56,40.56,40.4,40.42,1920214.0,33.8774,33.8774,33.7438,33.7605,1920214.0
2019-08-02 10:00:00,40.43,40.46,40.31,40.34,1150509.0,33.7688,33.7939,33.6686,33.6936,1150509.0
2019-08-02 10:30:00,40.35,40.35,40.21,40.23,1010743.0,33.702,33.702,33.5851,33.6018,1010743.0
2019-08-02 11:00:00,40.23,40.35,40.2,40.29,685932.0,33.6018,33.702,33.5767,33.6519,685932.0
2019-08-02 11:30:00,40.3,40.33,40.22,40.32,551217.0,33.6602,33.6853,33.5934,33.6769,551217.0
2019-08-02 12:00:00,40.32,40.4,40.29,40.37,462768.0,33.6769,33.7438,33.6519,33.7187,462768.0
2019-08-02 12:30:00,40.37,40.38,40.27,40.28,532754.0,33.7187,33.7271,33.6352,33.6435,532754.0
2019-08-02 13:00:00,40.28,40.29,40.23,40.24,576706.0,33.6435,33.6519,33.6018,33.6101,576706.0
2019-08-02 13:30:00,40.25,40.26,40.21,40.25,498841.0,33.6185,33.6268,33.5851,33.6185,498841.0
2019-08-02 14:00:00,40.25,40.35,40.23,40.32,623659.0,33.6185,33.702,33.6018,33.6769,623659.0
2019-08-02 14:30:00,40.32,40.36,40.3,40.33,533765.0,33.6769,33.7104,33.6602,33.6853,533765.0
2019-08-02 15:00:00,40.34,40.38,40.28,40.37,682231.0,33.6936,33.7271,33.6435,33.7187,682231.0
2019-08-02 15:30:00,40.37,40.44,40.33,40.37,1079298.0,33.7187,33.7772,33.6853,33.7187,1079298.0
2019-08-05 09:30:00,39.76,39.76,39.65,39.69,1624321.0,33.2092,33.2092,33.1173,33.1507,1624321.0
2019-08-05 10:00:00,39.68,39.69,39.54,39.56,1541672.0,33.1424,33.1507,33.0255,33.0422,1541672.0
2019-08-05 10:30:00,39.55,39.58,39.46,39.49,2730667.0,33.0338,33.0589,32.9586,32.9837,2730667.0
2019-08-05 11:00:00,39.48,39.59,39.47,39.54,3750876.0,32.9753,33.0672,32.967,33.0255,3750876.0
2019-08-05 11:30:00,39.54,39.58,39.49,39.52,980339.0,33.0255,33.0589,32.9837,33.0087,980339.0
2019-08-05 12:00:00,39.52,39.53,39.45,39.46,878902.0,33.0087,33.0171,32.9503,32.9586,878902.0
2019-08-05 12:30:00,39.47,39.5,39.34,39.35,1117598.0,32.967,32.992,32.8584,32.8668,1117598.0
2019-08-05 13:00:00,39.35,39.46,39.33,39.42,1052022.0,32.8668,32.9586,32.8501,32.9252,1052022.0
2019-08-05 13:30:00,39.42,39.47,39.31,39.32,631608.0,32.9252,32.967,32.8333,32.8417,631608.0
2019-08-05 14:00:00,39.32,39.39,39.27,39.27,1035394.0,32.8417,32.9002,32.7999,32.7999,1035394.0
2019-08-05 14:30:00,39.28,39.3,39.22,39.23,909685.0,32.8083,32.825,32.7582,32.7665,909685.0
2019-08-05 15:00:00,39.24,39.34,39.14,39.26,1225524.0,32.7749,32.8584,32.6914,32.7916,1225524.0
2019-08-05 15:30:00,39.25,39.4,39.24,39.34,1692139.0,32.7832,32.9085,32.7749,32.8584,1692139.0
2019-08-06 09:30:00,39.64,39.71,39.57,39.6,1689463.0,33.109,33.1674,33.0505,33.0756,1689463.0
2019-08-06 10:00:00,39.59,39.64,39.46,39.5,1632822.0,33.0672,33.109,32.9586,32.992,1632822.0
2019-08-06 10:30:00,39.49,39.57,39.45,39.47,813918.0,32.9837,33.0505,32.9503,32.967,813918.0
2019-08-06 11:00:00,39.48,39.49,39.35,39.4,913303.0,32.9753,32.9837,32.8668,32.9085,913303.0
2019-08-06 11:30:00,39.4,39.45,39.32,39.44,929769.0,32.9085,32.9503,32.8417,32.9419,929769.0
2019-08-06 12:00:00,39.45,39.48,39.39,39.4,710507.0,32.9503,32.9753,32.9002,32.9085,710507.0
2019-08-06 12:30:00,39.4,39.43,39.38,39.4,872979.0,32.9085,32.9336,32.8918,32.9085,872979.0
2019-08-06 13:00:00,39.41,39.5,39.4,39.48,517356.0,32.9169,32.992,32.9085,32.9753,517356.0
2019-08-06 13:30:00,39.48,39.51,39.45,39.48,391942.0,32.9753,33.0004,32.9503,32.9753,391942.0
2019-08-06 14:00:00,39.48,39.57,39.45,39.57,773425.0,32.9753,33.0505,32.9503,33.0505,773425.0
2019-08-06 14:30:00,39.56,39.6,39.54,39.55,799184.0,33.0422,33.0756,33.0255,33.0338,799184.0
2019-08-06 15:00:00,39.56,39.6,39.55,39.56,776246.0,33.0422,33.0756,33.0338,33.0422,776246.0
2019-08-06 15:30:00,39.56,39.61,39.53,39.61,1692645.0,33.0422,33.0839,33.0171,33.0839,1692645.0
2019-08-07 09:30:00,39.41,39.45,39.29,39.36,1619639.0,32.9169,32.9503,32.8166,32.8751,1619639.0
2019-08-07 10:00:00,39.36,39.52,39.33,39.47,1039605.0,32.8751,33.0087,32.8501,32.967,1039605.0
2019-08-07 10:30:00,39.47,39.63,39.46,39.6,1158074.0,32.967,33.1006,32.9586,33.0756,1158074.0
2019-08-07 11:00:00,39.6,39.63,39.52,39.53,1140020.0,33.0756,33.1006,33.0087,33.0171,1140020.0
2019-08-07 11:30:00,39.54,39.56,39.48,39.51,1114643.0,33.0255,33.0422,32.9753,33.0004,1114643.0
2019-08-07 12:00:00,39.52,39.55,39.47,39.52,750048.0,33.0087,33.0338,32.967,33.0087,750048.0
2019-08-07 12:30:00,39.52,39.6,39.49,39.6,744468.0,33.0087,33.0756,32.9837,33.0756,744468.0
2019-08-07 13:00:00,39.6,39.62,39.58,39.61,573611.0,33.0756,33.0923,33.0589,33.0839,573611.0
2019-08-07 13:30:00,39.61,39.71,39.61,39.66,1354965.0,33.0839,33.1674,33.0839,33.1257,1354965.0
2019-08-07 14:00:00,39.65,39.72,39.64,39.7,614704.0,33.1173,33.1758,33.109,33.1591,614704.0
2019-08-07 14:30:00,39.69,39.79,39.68,39.78,732498.0,33.1507,33.2343,33.1424,33.2259,732498.0
2019-08-07 15:00:00,39.77,39.78,39.7,39.78,989289.0,33.2176,33.2259,33.1591,33.2259,989289.0
2019-08-07 15:30:00,39.78,39.83,39.76,39.77,1190686.0,33.2259,33.2677,33.2092,33.2176,1190686.0
2019-08-08 09:30:00,39.89,39.97,39.86,39.95,908342.0,33.3178,33.3846,33.2927,33.3679,908342.0
2019-08-08 10:00:00,39.95,40.0,39.94,39.96,572734.0,33.3679,33.4097,33.3596,33.3763,572734.0
2019-08-08 10:30:00,39.97,40.1,39.97,40.05,991589.0,33.3846,33.4932,33.3846,33.4514,991589.0
2019-08-08 11:00:00,40.04,40.14,40.03,40.1,601191.0,33.4431,33.5266,33.4347,33.4932,601191.0
2019-08-08 11:30:00,40.09,40.22,40.09,40.21,800601.0,33.4848,33.5934,33.4848,33.5851,800601.0
2019-08-08 12:00:00,40.21,40.24,40.18,40.21,800525.0,33.5851,33.6101,33.56,33.5851,800525.0
2019-08-08 12:30:00,40.22,40.25,40.21,40.23,474411.0,33.5934,33.6185,33.5851,33.6018,474411.0
2019-08-08 13:00:00,40.23,40.25,40.19,40.2,315415.0,33.6018,33.6185,33.5684,33.5767,315415.0
2019-08-08 13:30:00,40.2,40.25,40.19,40.21,357997.0,33.5767,33.6185,33.5684,33.5851,357997.0
2019-08-08 14:00:00,40.21,40.22,40.15,40.15,800226.0,33.5851,33.5934,33.535,33.535,800226.0
2019-08-08 14:30:00,40.15,40.19,40.12,40.15,486781.0,33.535,33.5684,33.5099,33.535,486781.0
2019-08-08 15:00:00,40.15,40.19,40.15,40.16,672350.0,33.535,33.5684,33.535,33.5433,672350.0
2019-08-08 15:30:00,40.16,40.22,40.15,40.19,1100862.0,33.5433,33.5934,33.535,33.5684,1100862.0
2019-08-09 09:30:00,40.02,40.08,39.95,39.96,826398.0,33.4264,33.4765,33.3679,33.3763,826398.0
2019-08-09 10:00:00,39.96,39.99,39.84,39.84,1206529.0,33.3763,33.4013,33.276,33.276,1206529.0
2019-08-09 10:30:00,39.84,39.92,39.81,39.91,619467.0,33.276,33.3428,33.251,33.3345,619467.0
2019-08-09 11:00:00,39.91,39.92,39.79,39.81,562007.0,33.3345,33.3428,33.2343,33.251,562007.0
2019-08-09 11:30:00,39.81,39.89,39.8,39.85,572361.0,33.251,33.3178,33.2426,33.2844,572361.0
2019-08-09 12:00:00,39.84,39.87,39.82,39.85,644434.0,33.276,33.3011,33.2593,33.2844,644434.0
2019-08-09 12:30:00,39.84,39.99,39.82,39.92,615082.0,33.276,33.4013,33.2593,33.3428,615082.0
2019-08-09 13:00:00,39.92,39.98,39.89,39.97,590611.0,33.3428,33.393,33.3178,33.3846,590611.0
2019-08-09 13:30:00,39.97,40.02,39.96,39.97,415254.0,33.3846,33.4264,33.3763,33.3846,415254.0
2019-08-09 14:00:00,39.96,39.98,39.94,39.96,384729.0,33.3763,33.393,33.3596,33.3763,384729.0
2019-08-09 14:30:00,39.97,40.0,39.94,39.96,435924.0,33.3846,33.4097,33.3596,33.3763,435924.0
2019-08-09 15:00:00,39.97,40.03,39.96,40.0,496726.0,33.3846,33.4347,33.3763,33.4097,496726.0
2019-08-09 15:30:00,40.0,40.04,39.9,39.92,1735100.0,33.4097,33.4431,33.3261,33.3428,1735100.0
2019-08-12 09:30:00,39.71,39.76,39.68,39.72,686961.0,33.1674,33.2092,33.1424,33.1758,686961.0
2019-08-12 10:00:00,39.72,39.83,39.67,39.79,684443.0,33.1758,33.2677,33.134,33.2343,684443.0
2019-08-12 10:30:00,39.8,39.81,39.7,39.76,810342.0,33.2426,33.251,33.1591,33.2092,810342.0
2019-08-12 11:00:00,39.75,39.75,39.66,39.7,547735.0,33.2009,33.2009,33.1257,33.1591,547735.0
2019-08-12 11:30:00,39.7,39.73,39.66,39.7,630880.0,33.1591,33.1842,33.1257,33.1591,630880.0
2019-08-12 12:00:00,39.7,39.74,39.67,39.73,623197.0,33.1591,33.1925,33.134,33.1842,623197.0
2019-08-12 12:30:00,39.73,39.74,39.66,39.67,532626.0,33.1842,33.1925,33.1257,33.134,532626.0
2019-08-12 13:00:00,39.67,39.69,39.64,39.66,295312.0,33.134,33.1507,33.109,33.1257,295312.0
2019-08-12 13:30:00,39.66,39.67,39.58,39.59,478270.0,33.1257,33.134,33.0589,33.0672,478270.0
2019-08-12 14:00:00,39.59,39.61,39.55,39.56,369048.0,33.0672,33.0839,33.0338,33.0422,369048.0
2019-08-12 14:30:00,39.55,39.57,39.48,39.5,677513.0,33.0338,33.0505,32.9753,32.992,677513.0
2019-08-12 15:00:00,39.5,39.55,39.49,39.54,1152131.0,32.992,33.0338,32.9837,33.0255,1152131.0
2019-08-12 15:30:00,39.54,39.57,39.51,39.55,472734.0,33.0255,33.0505,33.0004,33.0338,472734.0
2019-08-13 09:30:00,39.49,39.94,39.43,39.9,2553477.0,32.9837,33.3596,32.9336,33.3261,2553477.0
2019-08-13 10:00:00,39.9,40.04,39.82,39.97,985445.0,33.3261,33.4431,33.2593,33.3846,985445.0
2019-08-13 10:30:00,39.96,39.99,39.86,39.87,667295.0,33.3763,33.4013,33.2927,33.3011,667295.0
2019-08-13 11:00:00,39.87,39.98,39.83,39.88,959305.0,33.3011,33.393,33.2677,33.3094,959305.0
2019-08-13 11:30:00,39.87,39.96,39.84,39.96,416443.0,33.3011,33.3763,33.276,33.3763,416443.0
2019-08-13 12:00:00,39.96,39.99,39.92,39.94,363510.0,33.3763,33.4013,33.3428,33.3596,363510.0
2019-08-13 12:30:00,39.94,39.96,39.9,39.93,313778.0,33.3596,33.3763,33.3261,33.3512,313778.0
2019-08-13 13:00:00,39.92,39.97,39.87,39.92,582580.0,33.3428,33.3846,33.3011,33.3428,582580.0
2019-08-13 13:30:00,39.92,39.94,39.9,39.93,285281.0,33.3428,33.3596,33.3261,33.3512,285281.0
2019-08-13 14:00:00,39.93,39.97,39.91,39.96,381398.0,33.3512,33.3846,33.3345,33.3763,381398.0
2019-08-13 14:30:00,39.97,39.99,39.95,39.95,338027.0,33.3846,33.4013,33.3679,33.3679,338027.0
2019-08-13 15:00:00,39.95,39.96,39.92,39.95,400565.0,33.3679,33.3763,33.3428,33.3679,400565.0
2019-08-13 15:30:00,39.94,39.97,39.91,39.96,851236.0,33.3596,33.3846,33.3345,33.3763,851236.0
2019-08-14 09:30:00,39.21,39.26,39.15,39.21,811191.0,32.7498,32.7916,32.6997,32.7498,811191.0
2019-08-14 10:00:00,39.22,39.22,39.07,39.16,928160.0,32.7582,32.7582,32.6329,32.7081,928160.0
2019-08-14 10:30:00,39.16,39.17,39.05,39.08,746544.0,32.7081,32.7164,32.6162,32.6412,746544.0
2019-08-14 11:00:00,39.07,39.07,38.96,39.02,945134.0,32.6329,32.6329,32.541,32.5911,945134.0
2019-08-14 11:30:00,39.02,39.09,38.99,39.02,920521.0,32.5911,32.6496,32.5661,32.5911,920521.0
2019-08-14 12:00:00,39.01,39.01,38.95,38.99,580025.0,32.5828,32.5828,32.5327,32.5661,580025.0
2019-08-14 12:30:00,38.99,39.04,38.91,38.92,801997.0,32.5661,32.6078,32.4993,32.5076,801997.0
2019-08-14 13:00:00,38.92,39.04,38.9,39.02,1590044.0,32.5076,32.6078,32.4909,32.5911,1590044.0
2019-08-14 13:30:00,39.01,39.05,39.01,39.04,534458.0,32.5828,32.6162,32.5828,32.6078,534458.0
2019-08-14 14:00:00,39.04,39.04,38.97,38.97,760205.0,32.6078,32.6078,32.5494,32.5494,760205.0
2019-08-14 14:30:00,38.97,38.99,38.92,38.96,490564.0,32.5494,32.5661,32.5076,32.541,490564.0
2019-08-14 15:00:00,38.95,39.02,38.9,38.96,1004026.0,32.5327,32.5911,32.4909,32.541,1004026.0
2019-08-14 15:30:00,38.96,38.98,38.85,38.86,1752446.0,32.541,32.5577,32.4491,32.4575,1752446.0
2019-08-15 09:30:00,38.98,39.06,38.84,39.03,2907928.0,32.5577,32.6245,32.4408,32.5995,2907928.0
2019-08-15 10:00:00,39.03,39.06,38.92,38.92,1688020.0,32.5995,32.6245,32.5076,32.5076,1688020.0
2019-08-15 10:30:00,38.91,38.98,38.86,38.92,1246822.0,32.4993,32.5577,32.4575,32.5076,1246822.0
2019-08-15 11:00:00,38.91,38.94,38.83,38.94,2102849.0,32.4993,32.5243,32.4324,32.5243,2102849.0
2019-08-15 11:30:00,38.93,38.99,38.91,38.98,701396.0,32.516,32.5661,32.4993,32.5577,701396.0
2019-08-15 12:00:00,38.98,39.05,38.96,39.01,498494.0,32.5577,32.6162,32.541,32.5828,498494.0
2019-08-15 12:30:00,39.01,39.03,38.96,38.97,496315.0,32.5828,32.5995,32.541,32.5494,496315.0
2019-08-15 13:00:00,38.97,39.0,38.94,38.95,410184.0,32.5494,32.5744,32.5243,32.5327,410184.0
2019-08-15 13:30:00,38.95,38.96,38.8,38.82,858790.0,32.5327,32.541,32.4074,32.4241,858790.0
2019-08-15 14:00:00,38.8,38.93,38.79,38.93,955043.0,32.4074,32.516,32.399,32.516,955043.0
2019-08-15 14:30:00,38.92,38.93,38.86,38.91,704444.0,32.5076,32.516,32.4575,32.4993,704444.0
2019-08-15 15:00:00,38.9,38.98,38.9,38.93,1091842.0,32.4909,32.5577,32.4909,32.516,1091842.0
2019-08-15 15:30:00,38.93,39.0,38.92,38.97,1590632.0,32.516,32.5744,32.5076,32.5494,1590632.0
2019-08-16 09:30:00,39.19,39.25,39.17,39.23,544517.0,32.7331,32.7832,32.7164,32.7665,544517.0
2019-08-16 10:00:00,39.23,39.4,39.18,39.3,1185768.0,32.7665,32.9085,32.7248,32.825,1185768.0
2019-08-16 10:30:00,39.31,39.44,39.27,39.43,1239210.0,32.8333,32.9419,32.7999,32.9336,1239210.0
2019-08-16 11:00:00,39.43,39.44,39.37,39.4,818805.0,32.9336,32.9419,32.8835,32.9085,818805.0
2019-08-16 11:30:00,39.4,39.44,39.37,39.41,845721.0,32.9085,32.9419,32.8835,32.9169,845721.0
2019-08-16 12:00:00,39.41,39.42,39.36,39.4,2542526.0,32.9169,32.9252,32.8751,32.9085,2542526.0
2019-08-16 12:30:00,39.4,39.43,39.39,39.4,385905.0,32.9085,32.9336,32.9002,32.9085,385905.0
2019-08-16 13:00:00,39.41,39.44,39.4,39.43,446745.0,32.9169,32.9419,32.9085,32.9336,446745.0
2019-08-16 13:30:00,39.43,39.43,39.4,39.41,634204.0,32.9336,32.9336,32.9085,32.9169,634204.0
2019-08-16 14:00:00,39.41,39.42,39.4,39.41,628285.0,32.9169,32.9252,32.9085,32.9169,628285.0
2019-08-16 14:30:00,39.41,39.42,39.38,39.42,596283.0,32.9169,32.9252,32.8918,32.9252,596283.0
2019-08-16 15:00:00,39.41,39.43,39.4,39.41,854444.0,32.9169,32.9336,32.9085,32.9169,854444.0
2019-08-16 15:30:00,39.41,39.45,39.4,39.42,1287915.0,32.9169,32.9503,32.9085,32.9252,1287915.0
2019-08-19 09:30:00,39.73,39.79,39.68,39.71,1646732.0,33.1842,33.2343,33.1424,33.1674,1646732.0
2019-08-19 10:00:00,39.71,39.74,39.66,39.72,677050.0,33.1674,33.1925,33.1257,33.1758,677050.0
2019-08-19 10:30:00,39.71,39.76,39.7,39.72,327687.0,33.1674,33.2092,33.1591,33.1758,327687.0
2019-08-19 11:00:00,39.73,39.78,39.72,39.75,648691.0,33.1842,33.2259,33.1758,33.2009,648691.0
2019-08-19 11:30:00,39.75,39.78,39.72,39.72,438987.0,33.2009,33.2259,33.1758,33.1758,438987.0
2019-08-19 12:00:00,39.73,39.73,39.69,39.69,588163.0,33.1842,33.1842,33.1507,33.1507,588163.0
2019-08-19 12:30:00,39.7,39.73,39.68,39.71,416405.0,33.1591,33.1842,33.1424,33.1674,416405.0
2019-08-19 13:00:00,39.72,39.75,39.71,39.73,343922.0,33.1758,33.2009,33.1674,33.1842,343922.0
2019-08-19 13:30:00,39.73,39.73,39.7,39.7,267868.0,33.1842,33.1842,33.1591,33.1591,267868.0
2019-08-19 14:00:00,39.7,39.71,39.67,39.68,262219.0,33.1591,33.1674,33.134,33.1424,262219.0
2019-08-19 14:30:00,39.69,39.69,39.67,39.67,319224.0,33.1507,33.1507,33.134,33.134,319224.0
2019-08-19 15:00:00,39.67,39.68,39.65,39.67,413936.0,33.134,33.1424,33.1173,33.134,413936.0
2019-08-19 15:30:00,39.67,39.69,39.65,39.66,806638.0,33.134,33.1507,33.1173,33.1257,806638.0
2019-08-20 09:30:00,39.67,39.67,39.49,39.57,1208137.0,33.134,33.134,32.9837,33.0505,1208137.0
2019-08-20 10:00:00,39.56,39.62,39.54,39.6,577666.0,33.0422,33.0923,33.0255,33.0756,577666.0
2019-08-20 10:30:00,39.6,39.65,39.53,39.63,538173.0,33.0756,33.1173,33.0171,33.1006,538173.0
2019-08-20 11:00:00,39.64,39.68,39.57,39.57,635317.0,33.109,33.1424,33.0505,33.0505,635317.0
2019-08-20 11:30:00,39.57,39.59,39.54,39.57,329760.0,33.0505,33.0672,33.0255,33.0505,329760.0
2019-08-20 12:00:00,39.57,39.63,39.56,39.61,464773.0,33.0505,33.1006,33.0422,33.0839,464773.0
2019-08-20 12:30:00,39.61,39.62,39.57,39.6,652000.0,33.0839,33.0923,33.0505,33.0756,652000.0
2019-08-20 13:00:00,39.61,39.62,39.59,39.61,282810.0,33.0839,33.0923,33.0672,33.0839,282810.0
2019-08-20 13:30:00,39.61,39.61,39.56,39.6,345103.0,33.0839,33.0839,33.0422,33.0756,345103.0
2019-08-20 14:00:00,39.6,39.61,39.54,39.57,720834.0,33.0756,33.0839,33.0255,33.0505,720834.0
2019-08-20 14:30:00,39.56,39.59,39.54,39.56,328438.0,33.0422,33.0672,33.0255,33.0422,328438.0
2019-08-20 15:00:00,39.56,39.59,39.54,39.59,464621.0,33.0422,33.0672,33.0255,33.0672,464621.0
2019-08-20 15:30:00,39.59,39.59,39.52,39.53,688422.0,33.0672,33.0672,33.0087,33.0171,688422.0
2019-08-21 09:30:00,39.95,39.97,39.91,39.94,531799.0,33.3679,33.3846,33.3345,33.3596,531799.0
2019-08-21 10:00:00,39.95,39.95,39.89,39.92,379799.0,33.3679,33.3679,33.3178,33.3428,379799.0
2019-08-21 10:30:00,39.92,39.92,39.87,39.91,253095.0,33.3428,33.3428,33.3011,33.3345,253095.0
2019-08-21 11:00:00,39.91,39.94,39.88,39.93,360273.0,33.3345,33.3596,33.3094,33.3512,360273.0
2019-08-21 11:30:00,39.93,39.97,39.9,39.95,535490.0,33.3512,33.3846,33.3261,33.3679,535490.0
2019-08-21 12:00:00,39.97,39.97,39.93,39.94,309452.0,33.3846,33.3846,33.3512,33.3596,309452.0
2019-08-21 12:30:00,39.94,39.97,39.93,39.96,175823.0,33.3596,33.3846,33.3512,33.3763,175823.0
2019-08-21 13:00:00,39.96,39.96,39.94,39.94,172614.0,33.3763,33.3763,33.3596,33.3596,172614.0
2019-08-21 13:30:00,39.95,39.95,39.9,39.9,263643.0,33.3679,33.3679,33.3261,33.3261,263643.0
2019-08-21 14:00:00,39.89,39.95,39.83,39.91,435683.0,33.3178,33.3679,33.2677,33.3345,435683.0
2019-08-21 14:30:00,39.91,39.92,39.85,39.86,384784.0,33.3345,33.3428,33.2844,33.2927,384784.0
2019-08-21 15:00:00,39.86,39.89,39.85,39.88,770309.0,33.2927,33.3178,33.2844,33.3094,770309.0
2019-08-21 15:30:00,39.87,39.91,39.86,39.87,3248598.0,33.3011,33.3345,33.2927,33.3011,3248598.0
2019-08-22 09:30:00,39.84,39.89,39.83,39.85,529341.0,33.276,33.3178,33.2677,33.2844,529341.0
2019-08-22 10:00:00,39.85,39.86,39.68,39.7,384984.0,33.2844,33.2927,33.1424,33.1591,384984.0
2019-08-22 10:30:00,39.7,39.7,39.59,39.62,421583.0,33.1591,33.1591,33.0672,33.0923,421583.0
2019-08-22 11:00:00,39.62,39.74,39.62,39.67,523031.0,33.0923,33.1925,33.0923,33.134,523031.0
2019-08-22 11:30:00,39.67,39.75,39.67,39.71,703837.0,33.134,33.2009,33.134,33.1674,703837.0
2019-08-22 12:00:00,39.7,39.77,39.7,39.74,309145.0,33.1591,33.2176,33.1591,33.1925,309145.0
2019-08-22 12:30:00,39.74,39.76,39.71,39.73,281132.0,33.1925,33.2092,33.1674,33.1842,281132.0
2019-08-22 13:00:00,39.74,39.79,39.73,39.78,283842.0,33.1925,33.2343,33.1842,33.2259,283842.0
2019-08-22 13:30:00,39.78,39.8,39.77,39.79,269807.0,33.2259,33.2426,33.2176,33.2343,269807.0
2019-08-22 14:00:00,39.79,39.8,39.76,39.77,254828.0,33.2343,33.2426,33.2092,33.2176,254828.0
2019-08-22 14:30:00,39.77,39.8,39.76,39.8,305837.0,33.2176,33.2426,33.2092,33.2426,305837.0
2019-08-22 15:00:00,39.8,39.8,39.75,39.77,358964.0,33.2426,33.2426,33.2009,33.2176,358964.0
2019-08-22 15:30:00,39.76,39.81,39.73,39.73,1528012.0,33.2092,33.251,33.1842,33.1842,1528012.0
2019-08-23 09:30:00,39.62,39.69,39.57,39.67,898574.0,33.0923,33.1507,33.0505,33.134,898574.0
2019-08-23 10:00:00,39.68,39.78,39.62,39.76,1189859.0,33.1424,33.2259,33.0923,33.2092,1189859.0
2019-08-23 10:30:00,39.76,39.91,39.74,39.83,712090.0,33.2092,33.3345,33.1925,33.2677,712090.0
2019-08-23 11:00:00,39.84,39.85,39.52,39.55,1610152.0,33.276,33.2844,33.0087,33.0338,1610152.0
2019-08-23 11:30:00,39.55,39.6,39.4,39.41,697793.0,33.0338,33.0756,32.9085,32.9169,697793.0
2019-08-23 12:00:00,39.41,39.47,39.36,39.41,794250.0,32.9169,32.967,32.8751,32.9169,794250.0
2019-08-23 12:30:00,39.42,39.49,39.38,39.41,691660.0,32.9252,32.9837,32.8918,32.9169,691660.0
2019-08-23 13:00:00,39.41,39.43,39.33,39.35,726410.0,32.9169,32.9336,32.8501,32.8668,726410.0
2019-08-23 13:30:00,39.34,39.42,39.34,39.4,484391.0,32.8584,32.9252,32.8584,32.9085,484391.0
2019-08-23 14:00:00,39.4,39.41,39.36,39.38,616182.0,32.9085,32.9169,32.8751,32.8918,616182.0
2019-08-23 14:30:00,39.37,39.41,39.33,39.38,845299.0,32.8835,32.9169,32.8501,32.8918,845299.0
2019-08-23 15:00:00,39.38,39.41,39.33,39.34,764361.0,32.8918,32.9169,32.8501,32.8584,764361.0
2019-08-23 15:30:00,39.34,39.36,39.21,39.24,1465783.0,32.8584,32.8751,32.7498,32.7749,1465783.0
2019-08-26 09:30:00,39.6,39.62,39.52,39.55,904113.0,33.0756,33.0923,33.0087,33.0338,904113.0
2019-08-26 10:00:00,39.55,39.55,39.44,39.46,544049.0,33.0338,33.0338,32.9419,32.9586,544049.0
2019-08-26 10:30:00,39.47,39.5,39.42,39.48,457298.0,32.967,32.992,32.9252,32.9753,457298.0
2019-08-26 11:00:00,39.48,39.58,39.47,39.56,795297.0,32.9753,33.0589,32.967,33.0422,795297.0
2019-08-26 11:30:00,39.57,39.59,39.52,39.56,367866.0,33.0505,33.0672,33.0087,33.0422,367866.0
2019-08-26 12:00:00,39.56,39.64,39.55,39.62,380575.0,33.0422,33.109,33.0338,33.0923,380575.0
2019-08-26 12:30:00,39.63,39.63,39.59,39.61,395662.0,33.1006,33.1006,33.0672,33.0839,395662.0
2019-08-26 13:00:00,39.61,39.62,39.56,39.57,313624.0,33.0839,33.0923,33.0422,33.0505,313624.0
2019-08-26 13:30:00,39.56,39.57,39.54,39.55,403297.0,33.0422,33.0505,33.0255,33.0338,403297.0
2019-08-26 14:00:00,39.56,39.56,39.51,39.54,2771645.0,33.0422,33.0422,33.0004,33.0255,2771645.0
2019-08-26 14:30:00,39.54,39.57,39.53,39.55,317503.0,33.0255,33.0505,33.0171,33.0338,317503.0
2019-08-26 15:00:00,39.56,39.6,39.54,39.55,854870.0,33.0422,33.0756,33.0255,33.0338,854870.0
2019-08-26 15:30:00,39.55,39.58,39.52,39.58,1100854.0,33.0338,33.0589,33.0087,33.0589,1100854.0
2019-08-27 09:30:00,39.76,39.79,39.7,39.72,793402.0,33.2092,33.2343,33.1591,33.1758,793402.0
2019-08-27 10:00:00,39.72,39.74,39.66,39.68,619698.0,33.1758,33.1925,33.1257,33.1424,619698.0
2019-08-27 10:30:00,39.68,39.72,39.65,39.66,403245.0,33.1424,33.1758,33.1173,33.1257,403245.0
2019-08-27 11:00:00,39.66,39.68,39.6,39.63,420054.0,33.1257,33.1424,33.0756,33.1006,420054.0
2019-08-27 11:30:00,39.63,39.71,39.62,39.66,789691.0,33.1006,33.1674,33.0923,33.1257,789691.0
2019-08-27 12:00:00,39.66,39.67,39.61,39.66,365409.0,33.1257,33.134,33.0839,33.1257,365409.0
2019-08-27 12:30:00,39.66,39.66,39.55,39.56,376130.0,33.1257,33.1257,33.0338,33.0422,376130.0
2019-08-27 13:00:00,39.55,39.6,39.54,39.6,391872.0,33.0338,33.0756,33.0255,33.0756,391872.0
2019-08-27 13:30:00,39.6,39.67,39.58,39.65,442533.0,33.0756,33.134,33.0589,33.1173,442533.0
2019-08-27 14:00:00,39.65,39.67,39.61,39.64,563880.0,33.1173,33.134,33.0839,33.109,563880.0
2019-08-27 14:30:00,39.63,39.68,39.6,39.66,501052.0,33.1006,33.1424,33.0756,33.1257,501052.0
2019-08-27 15:00:00,39.67,39.7,39.6,39.6,684676.0,33.134,33.1591,33.0756,33.0756,684676.0
2019-08-27 15:30:00,39.6,39.65,39.54,39.54,1597875.0,33.0756,33.1173,33.0255,33.0255,1597875.0
2019-08-28 09:30:00,39.43,39.5,39.35,39.49,917531.0,32.9336,32.992,32.8668,32.9837,917531.0
2019-08-28 10:00:00,39.5,39.52,39.45,39.47,537628.0,32.992,33.0087,32.9503,32.967,537628.0
2019-08-28 10:30:00,39.47,39.56,39.46,39.53,415869.0,32.967,33.0422,32.9586,33.0171,415869.0
2019-08-28 11:00:00,39.52,39.67,39.5,39.66,467699.0,33.0087,33.134,32.992,33.1257,467699.0
2019-08-28 11:30:00,39.66,39.67,39.61,39.62,386805.0,33.1257,33.134,33.0839,33.0923,386805.0
2019-08-28 12:00:00,39.63,39.63,39.59,39.6,526379.0,33.1006,33.1006,33.0672,33.0756,526379.0
2019-08-28 12:30:00,39.6,39.63,39.58,39.62,315266.0,33.0756,33.1006,33.0589,33.0923,315266.0
2019-08-28 13:00:00,39.63,39.63,39.57,39.59,269540.0,33.1006,33.1006,33.0505,33.0672,269540.0
2019-08-28 13:30:00,39.59,39.62,39.59,39.6,339142.0,33.0672,33.0923,33.0672,33.0756,339142.0
2019-08-28 14:00:00,39.61,39.61,39.59,39.61,429760.0,33.0839,33.0839,33.0672,33.0839,429760.0
2019-08-28 14:30:00,39.6,39.63,39.6,39.63,521937.0,33.0756,33.1006,33.0756,33.1006,521937.0
2019-08-28 15:00:00,39.62,39.63,39.58,39.58,401742.0,33.0923,33.1006,33.0589,33.0589,401742.0
2019-08-28 15:30:00,39.59,39.6,39.56,39.57,948428.0,33.0672,33.0756,33.0422,33.0505,948428.0
2019-08-29 09:30:00,39.9,39.95,39.9,39.92,1131317.0,33.3261,33.3679,33.3261,33.3428,1131317.0
2019-08-29 10:00:00,39.93,39.93,39.89,39.91,685570.0,33.3512,33.3512,33.3178,33.3345,685570.0
2019-08-29 10:30:00,39.92,39.92,39.77,39.89,1098325.0,33.3428,33.3428,33.2176,33.3178,1098325.0
2019-08-29 11:00:00,39.88,39.93,39.85,39.92,429166.0,33.3094,33.3512,33.2844,33.3428,429166.0
2019-08-29 11:30:00,39.91,39.96,39.91,39.94,682922.0,33.3345,33.3763,33.3345,33.3596,682922.0
2019-08-29 12:00:00,39.95,39.96,39.93,39.95,383471.0,33.3679,33.3763,33.3512,33.3679,383471.0
2019-08-29 12:30:00,39.94,39.96,39.92,39.94,589328.0,33.3596,33.3763,33.3428,33.3596,589328.0
2019-08-29 13:00:00,39.94,39.94,39.91,39.93,343362.0,33.3596,33.3596,33.3345,33.3512,343362.0
2019-08-29 13:30:00,39.92,39.96,39.92,39.95,422958.0,33.3428,33.3763,33.3428,33.3679,422958.0
2019-08-29 14:00:00,39.95,39.96,39.92,39.94,409455.0,33.3679,33.3763,33.3428,33.3596,409455.0
2019-08-29 14:30:00,39.94,39.95,39.92,39.92,313983.0,33.3596,33.3679,33.3428,33.3428,313983.0
2019-08-29 15:00:00,39.92,39.93,39.88,39.88,427930.0,33.3428,33.3512,33.3094,33.3094,427930.0
2019-08-29 15:30:00,39.89,39.92,39.88,39.91,1325664.0,33.3178,33.3428,33.3094,33.3345,1325664.0
2019-08-30 09:30:00,40.18,40.2,40.13,40.14,835648.0,33.56,33.5767,33.5182,33.5266,835648.0
2019-08-30 10:00:00,40.15,40.19,40.1,40.13,479571.0,33.535,33.5684,33.4932,33.5182,479571.0
2019-08-30 10:30:00,40.13,40.15,40.07,40.08,375437.0,33.5182,33.535,33.4681,33.4765,375437.0
2019-08-30 11:00:00,40.08,40.08,39.9,39.94,583597.0,33.4765,33.4765,33.3261,33.3596,583597.0
2019-08-30 11:30:00,39.94,40.02,39.94,39.99,329262.0,33.3596,33.4264,33.3596,33.4013,329262.0
2019-08-30 12:00:00,39.99,40.02,39.98,40.01,345205.0,33.4013,33.4264,33.393,33.418,345205.0
2019-08-30 12:30:00,40.02,40.03,40.0,40.02,392807.0,33.4264,33.4347,33.4097,33.4264,392807.0
2019-08-30 13:00:00,40.02,40.03,39.95,39.96,371896.0,33.4264,33.4347,33.3679,33.3763,371896.0
2019-08-30 13:30:00,39.95,39.97,39.92,39.94,280745.0,33.3679,33.3846,33.3428,33.3596,280745.0
2019-08-30 14:00:00,39.93,40.0,39.93,40.0,523054.0,33.3512,33.4097,33.3512,33.4097,523054.0
2019-08-30 14:30:00,40.0,40.0,39.97,39.99,524045.0,33.4097,33.4097,33.3846,33.4013,524045.0
2019-08-30 15:00:00,40.0,40.02,39.95,40.02,571815.0,33.4097,33.4264,33.3679,33.4264,571815.0
2019-08-30 15:30:00,40.02,40.11,40.01,40.08,1523971.0,33.4264,33.5015,33.418,33.4765,1523971.0
2019-09-03 09:30:00,39.82,39.9,39.8,39.87,655690.0,33.2593,33.3261,33.2426,33.3011,655690.0
2019-09-03 10:00:00,39.87,39.88,39.77,39.82,1106701.0,33.3011,33.3094,33.2176,33.2593,1106701.0
2019-09-03 10:30:00,39.82,39.93,39.8,39.91,405068.0,33.2593,33.3512,33.2426,33.3345,405068.0
2019-09-03 11:00:00,39.9,39.91,39.82,39.87,569680.0,33.3261,33.3345,33.2593,33.3011,569680.0
2019-09-03 11:30:00,39.86,39.95,39.85,39.92,418923.0,33.2927,33.3679,33.2844,33.3428,418923.0
2019-09-03 12:00:00,39.91,39.92,39.88,39.9,587841.0,33.3345,33.3428,33.3094,33.3261,587841.0
2019-09-03 12:30:00,39.9,39.92,39.87,39.9,460792.0,33.3261,33.3428,33.3011,33.3261,460792.0
2019-09-03 13:00:00,39.9,39.91,39.88,39.91,304306.0,33.3261,33.3345,33.3094,33.3345,304306.0
2019-09-03 13:30:00,39.9,39.91,39.87,39.89,357682.0,33.3261,33.3345,33.3011,33.3178,357682.0
2019-09-03 14:00:00,39.88,39.91,39.88,39.9,648160.0,33.3094,33.3345,33.3094,33.3261,648160.0
2019-09-03 14:30:00,39.9,39.9,39.88,39.89,418844.0,33.3261,33.3261,33.3094,33.3178,418844.0
2019-09-03 15:00:00,39.9,39.93,39.88,39.93,1859323.0,33.3261,33.3512,33.3094,33.3512,1859323.0
2019-09-03 15:30:00,39.93,39.97,39.92,39.94,1048925.0,33.3512,33.3846,33.3428,33.3596,1048925.0
2019-09-04 09:30:00,40.37,40.42,40.33,40.38,718003.0,33.7187,33.7605,33.6853,33.7271,718003.0
2019-09-04 10:00:00,40.39,40.41,40.33,40.39,719540.0,33.7354,33.7521,33.6853,33.7354,719540.0
2019-09-04 10:30:00,40.4,40.44,40.38,40.41,565608.0,33.7438,33.7772,33.7271,33.7521,565608.0
2019-09-04 11:00:00,40.41,40.45,40.4,40.45,657590.0,33.7521,33.7855,33.7438,33.7855,657590.0
2019-09-04 11:30:00,40.45,40.46,40.43,40.44,279815.0,33.7855,33.7939,33.7688,33.7772,279815.0
2019-09-04 12:00:00,40.45,40.46,40.42,40.44,215585.0,33.7855,33.7939,33.7605,33.7772,215585.0
2019-09-04 12:30:00,40.44,40.47,40.43,40.46,353481.0,33.7772,33.8022,33.7688,33.7939,353481.0
2019-09-04 13:00:00,40.47,40.47,40.45,40.47,316401.0,33.8022,33.8022,33.7855,33.8022,316401.0
2019-09-04 13:30:00,40.47,40.47,40.43,40.44,498358.0,33.8022,33.8022,33.7688,33.7772,498358.0
2019-09-04 14:00:00,40.43,40.46,40.43,40.44,407958.0,33.7688,33.7939,33.7688,33.7772,407958.0
2019-09-04 14:30:00,40.45,40.49,40.44,40.48,557502.0,33.7855,33.8189,33.7772,33.8106,557502.0
2019-09-04 15:00:00,40.48,40.49,40.47,40.48,402684.0,33.8106,33.8189,33.8022,33.8106,402684.0
2019-09-04 15:30:00,40.48,40.51,40.46,40.51,1277025.0,33.8106,33.8356,33.7939,33.8356,1277025.0
2019-09-05 09:30:00,40.81,40.89,40.81,40.87,730982.0,34.0862,34.153,34.0862,34.1363,730982.0
2019-09-05 10:00:00,40.87,40.92,40.83,40.86,879322.0,34.1363,34.1781,34.1029,34.128,879322.0
2019-09-05 10:30:00,40.86,40.9,40.8,40.82,604200.0,34.128,34.1614,34.0779,34.0946,604200.0
2019-09-05 11:00:00,40.82,40.87,40.81,40.86,380383.0,34.0946,34.1363,34.0862,34.128,380383.0
2019-09-05 11:30:00,40.86,40.88,40.81,40.81,387474.0,34.128,34.1447,34.0862,34.0862,387474.0
2019-09-05 12:00:00,40.82,40.83,40.78,40.78,312588.0,34.0946,34.1029,34.0612,34.0612,312588.0
2019-09-05 12:30:00,40.79,40.81,40.78,40.81,169120.0,34.0695,34.0862,34.0612,34.0862,169120.0
2019-09-05 13:00:00,40.81,40.82,40.78,40.8,210411.0,34.0862,34.0946,34.0612,34.0779,210411.0
2019-09-05 13:30:00,40.8,40.8,40.78,40.8,214969.0,34.0779,34.0779,34.0612,34.0779,214969.0
2019-09-05 14:00:00,40.8,40.8,40.78,40.79,406426.0,34.0779,34.0779,34.0612,34.0695,406426.0
2019-09-05 14:30:00,40.79,40.8,40.77,40.79,239650.0,34.0695,34.0779,34.0528,34.0695,239650.0
2019-09-05 15:00:00,40.8,40.83,40.79,40.81,607083.0,34.0779,34.1029,34.0695,34.0862,607083.0
2019-09-05 15:30:00,40.8,40.82,40.79,40.81,811420.0,34.0779,34.0946,34.0695,34.0862,811420.0
2019-09-06 09:30:00,40.89,40.96,40.87,40.94,881815.0,34.153,34.2115,34.1363,34.1948,881815.0
2019-09-06 10:00:00,40.94,40.95,40.91,40.94,344473.0,34.1948,34.2031,34.1697,34.1948,344473.0
2019-09-06 10:30:00,40.94,40.97,40.92,40.97,220576.0,34.1948,34.2198,34.1781,34.2198,220576.0
2019-09-06 11:00:00,40.97,41.0,40.95,40.98,303151.0,34.2198,34.2449,34.2031,34.2282,303151.0
2019-09-06 11:30:00,40.98,40.99,40.96,40.98,1061177.0,34.2282,34.2366,34.2115,34.2282,1061177.0
2019-09-06 12:00:00,40.97,41.0,40.97,40.99,300841.0,34.2198,34.2449,34.2198,34.2366,300841.0
2019-09-06 12:30:00,40.99,41.0,40.9,40.95,349783.0,34.2366,34.2449,34.1614,34.2031,349783.0
2019-09-06 13:00:00,40.96,40.97,40.93,40.96,313397.0,34.2115,34.2198,34.1864,34.2115,313397.0
2019-09-06 13:30:00,40.96,41.0,40.96,41.0,272356.0,34.2115,34.2449,34.2115,34.2449,272356.0
2019-09-06 14:00:00,41.0,41.0,40.96,40.97,615610.0,34.2449,34.2449,34.2115,34.2198,615610.0
2019-09-06 14:30:00,40.97,40.97,40.94,40.95,254944.0,34.2198,34.2198,34.1948,34.2031,254944.0
2019-09-06 15:00:00,40.95,40.95,40.93,40.94,325134.0,34.2031,34.2031,34.1864,34.1948,325134.0
2019-09-06 15:30:00,40.95,40.96,40.9,40.91,582389.0,34.2031,34.2115,34.1614,34.1697,582389.0
2019-09-09 09:30:00,41.03,41.04,40.98,40.98,514312.0,34.27,34.2783,34.2282,34.2282,514312.0
2019-09-09 10:00:00,40.99,41.02,40.96,41.0,403129.0,34.2366,34.2616,34.2115,34.2449,403129.0
2019-09-09 10:30:00,41.0,41.01,40.97,41.01,471601.0,34.2449,34.2533,34.2198,34.2533,471601.0
2019-09-09 11:00:00,41.01,41.04,41.0,41.04,1400678.0,34.2533,34.2783,34.2449,34.2783,1400678.0
2019-09-09 11:30:00,41.03,41.05,41.01,41.02,387337.0,34.27,34.2867,34.2533,34.2616,387337.0
2019-09-09 12:00:00,41.02,41.03,40.95,40.96,505704.0,34.2616,34.27,34.2031,34.2115,505704.0
2019-09-09 12:30:00,40.96,40.97,40.93,40.96,310842.0,34.2115,34.2198,34.1864,34.2115,310842.0
2019-09-09 13:00:00,40.96,40.97,40.95,40.96,167491.0,34.2115,34.2198,34.2031,34.2115,167491.0
2019-09-09 13:30:00,40.96,40.98,40.94,40.98,278093.0,34.2115,34.2282,34.1948,34.2282,278093.0
2019-09-09 14:00:00,40.98,40.98,40.95,40.96,318547.0,34.2282,34.2282,34.2031,34.2115,318547.0
2019-09-09 14:30:00,40.95,40.97,40.94,40.96,302467.0,34.2031,34.2198,34.1948,34.2115,302467.0
2019-09-09 15:00:00,40.96,40.99,40.95,40.98,415649.0,34.2115,34.2366,34.2031,34.2282,415649.0
2019-09-09 15:30:00,40.98,41.01,40.97,41.0,738139.0,34.2282,34.2533,34.2198,34.2449,738139.0
2019-09-10 09:30:00,40.95,40.97,40.88,40.92,702587.0,34.2031,34.2198,34.1447,34.1781,702587.0
2019-09-10 10:00:00,40.92,41.02,40.91,41.02,586096.0,34.1781,34.2616,34.1697,34.2616,586096.0
2019-09-10 10:30:00,41.02,41.03,40.95,41.0,1789661.0,34.2616,34.27,34.2031,34.2449,1789661.0
2019-09-10 11:00:00,40.99,41.06,40.99,41.03,600298.0,34.2366,34.295,34.2366,34.27,600298.0
2019-09-10 11:30:00,41.03,41.12,41.01,41.1,392307.0,34.27,34.3451,34.2533,34.3284,392307.0
2019-09-10 12:00:00,41.1,41.14,41.05,41.12,273167.0,34.3284,34.3618,34.2867,34.3451,273167.0
2019-09-10 12:30:00,41.13,41.13,41.1,41.12,306887.0,34.3535,34.3535,34.3284,34.3451,306887.0
2019-09-10 13:00:00,41.11,41.12,41.08,41.1,2841003.0,34.3368,34.3451,34.3117,34.3284,2841003.0
2019-09-10 13:30:00,41.1,41.14,41.1,41.11,271471.0,34.3284,34.3618,34.3284,34.3368,271471.0
2019-09-10 14:00:00,41.11,41.13,41.08,41.09,254191.0,34.3368,34.3535,34.3117,34.3201,254191.0
2019-09-10 14:30:00,41.08,41.09,41.05,41.08,1011071.0,34.3117,34.3201,34.2867,34.3117,1011071.0
2019-09-10 15:00:00,41.08,41.08,41.0,41.02,533225.0,34.3117,34.3117,34.2449,34.2616,533225.0
2019-09-10 15:30:00,41.02,41.11,41.01,41.11,916099.0,34.2616,34.3368,34.2533,34.3368,916099.0
2019-09-11 09:30:00,41.22,41.28,41.2,41.26,511627.0,34.4287,34.4788,34.412,34.4621,511627.0
2019-09-11 10:00:00,41.26,41.28,41.24,41.27,375251.0,34.4621,34.4788,34.4454,34.4704,375251.0
2019-09-11 10:30:00,41.26,41.29,41.25,41.29,387412.0,34.4621,34.4871,34.4537,34.4871,387412.0
2019-09-11 11:00:00,41.29,41.3,41.26,41.26,2433648.0,34.4871,34.4955,34.4621,34.4621,2433648.0
2019-09-11 11:30:00,41.27,41.29,41.26,41.28,325846.0,34.4704,34.4871,34.4621,34.4788,325846.0
2019-09-11 12:00:00,41.29,41.31,41.27,41.28,693319.0,34.4871,34.5038,34.4704,34.4788,693319.0
2019-09-11 12:30:00,41.28,41.3,41.27,41.28,294959.0,34.4788,34.4955,34.4704,34.4788,294959.0
2019-09-11 13:00:00,41.29,41.31,41.28,41.3,192942.0,34.4871,34.5038,34.4788,34.4955,192942.0
2019-09-11 13:30:00,41.3,41.33,41.29,41.3,169428.0,34.4955,34.5205,34.4871,34.4955,169428.0
2019-09-11 14:00:00,41.3,41.32,41.3,41.32,276986.0,34.4955,34.5122,34.4955,34.5122,276986.0
2019-09-11 14:30:00,41.31,41.32,41.3,41.3,268690.0,34.5038,34.5122,34.4955,34.4955,268690.0
2019-09-11 15:00:00,41.31,41.33,41.3,41.32,503471.0,34.5038,34.5205,34.4955,34.5122,503471.0
2019-09-11 15:30:00,41.32,41.35,41.31,41.34,503763.0,34.5122,34.5372,34.5038,34.5289,503763.0
2019-09-12 09:30:00,41.36,41.42,41.32,41.39,898854.0,34.5456,34.5957,34.5122,34.5707,898854.0
2019-09-12 10:00:00,41.39,41.62,41.37,41.6,2623843.0,34.5707,34.7628,34.5539,34.7461,2623843.0
2019-09-12 10:30:00,41.6,41.61,41.42,41.45,800971.0,34.7461,34.7544,34.5957,34.6208,800971.0
2019-09-12 11:00:00,41.45,41.55,41.42,41.54,381879.0,34.6208,34.7043,34.5957,34.6959,381879.0
2019-09-12 11:30:00,41.53,41.59,41.52,41.58,247622.0,34.6876,34.7377,34.6792,34.7293,247622.0
2019-09-12 12:00:00,41.59,41.59,41.55,41.58,342855.0,34.7377,34.7377,34.7043,34.7293,342855.0
2019-09-12 12:30:00,41.58,41.6,41.55,41.59,367101.0,34.7293,34.7461,34.7043,34.7377,367101.0
2019-09-12 13:00:00,41.59,41.64,41.59,41.61,366111.0,34.7377,34.7795,34.7377,34.7544,366111.0
2019-09-12 13:30:00,41.6,41.63,41.59,41.59,245045.0,34.7461,34.7711,34.7377,34.7377,245045.0
2019-09-12 14:00:00,41.59,41.61,41.58,41.59,414240.0,34.7377,34.7544,34.7293,34.7377,414240.0
2019-09-12 14:30:00,41.59,41.63,41.58,41.61,351091.0,34.7377,34.7711,34.7293,34.7544,351091.0
2019-09-12 15:00:00,41.62,41.62,41.58,41.59,439179.0,34.7628,34.7628,34.7293,34.7377,439179.0
2019-09-12 15:30:00,41.59,41.61,41.56,41.58,1049755.0,34.7377,34.7544,34.7126,34.7293,1049755.0
2019-09-13 09:30:00,41.77,41.81,41.76,41.8,489047.0,34.888,34.9215,34.8797,34.9131,489047.0
2019-09-13 10:00:00,41.8,41.8,41.73,41.79,468895.0,34.9131,34.9131,34.8546,34.9047,468895.0
2019-09-13 10:30:00,41.8,41.88,41.78,41.88,670532.0,34.9131,34.9799,34.8964,34.9799,670532.0
2019-09-13 11:00:00,41.88,41.91,41.85,41.86,2132107.0,34.9799,35.005,34.9549,34.9632,2132107.0
2019-09-13 11:30:00,41.86,41.88,41.82,41.83,552221.0,34.9632,34.9799,34.9298,34.9382,552221.0
2019-09-13 12:00:00,41.82,41.83,41.79,41.8,415121.0,34.9298,34.9382,34.9047,34.9131,415121.0
2019-09-13 12:30:00,41.8,41.81,41.78,41.79,187290.0,34.9131,34.9215,34.8964,34.9047,187290.0
2019-09-13 13:00:00,41.79,41.82,41.78,41.81,244194.0,34.9047,34.9298,34.8964,34.9215,244194.0
2019-09-13 13:30:00,41.8,41.81,41.77,41.77,1202468.0,34.9131,34.9215,34.888,34.888,1202468.0
2019-09-13 14:00:00,41.78,41.8,41.77,41.77,255851.0,34.8964,34.9131,34.888,34.888,255851.0
2019-09-13 14:30:00,41.78,41.79,41.77,41.77,176829.0,34.8964,34.9047,34.888,34.888,176829.0
2019-09-13 15:00:00,41.78,41.78,41.76,41.77,314030.0,34.8964,34.8964,34.8797,34.888,314030.0
2019-09-13 15:30:00,41.77,41.79,41.76,41.78,669773.0,34.888,34.9047,34.8797,34.8964,669773.0
2019-09-16 09:30:00,41.55,41.59,41.52,41.57,1148248.0,34.7043,34.7377,34.6792,34.721,1148248.0
2019-09-16 10:00:00,41.56,41.6,41.55,41.56,1729586.0,34.7126,34.7461,34.7043,34.7126,1729586.0
2019-09-16 10:30:00,41.57,41.58,41.51,41.54,592560.0,34.721,34.7293,34.6709,34.6959,592560.0
2019-09-16 11:00:00,41.55,41.59,41.53,41.53,280724.0,34.7043,34.7377,34.6876,34.6876,280724.0
2019-09-16 11:30:00,41.53,41.55,41.49,41.5,445567.0,34.6876,34.7043,34.6542,34.6625,445567.0
2019-09-16 12:00:00,41.49,41.52,41.49,41.5,219708.0,34.6542,34.6792,34.6542,34.6625,219708.0
2019-09-16 12:30:00,41.51,41.54,41.49,41.52,242297.0,34.6709,34.6959,34.6542,34.6792,242297.0
2019-09-16 13:00:00,41.51,41.54,41.51,41.53,168047.0,34.6709,34.6959,34.6709,34.6876,168047.0
2019-09-16 13:30:00,41.52,41.54,41.51,41.52,364053.0,34.6792,34.6959,34.6709,34.6792,364053.0
2019-09-16 14:00:00,41.52,41.54,41.5,41.52,325460.0,34.6792,34.6959,34.6625,34.6792,325460.0
2019-09-16 14:30:00,41.52,41.54,41.51,41.54,278818.0,34.6792,34.6959,34.6709,34.6959,278818.0
2019-09-16 15:00:00,41.54,41.54,41.51,41.51,229411.0,34.6959,34.6959,34.6709,34.6709,229411.0
2019-09-16 15:30:00,41.51,41.52,41.47,41.48,801855.0,34.6709,34.6792,34.6375,34.6458,801855.0
2019-09-17 09:30:00,41.4,41.49,41.37,41.47,633419.0,34.579,34.6542,34.5539,34.6375,633419.0
2019-09-17 10:00:00,41.48,41.51,41.45,41.5,2315143.0,34.6458,34.6709,34.6208,34.6625,2315143.0
2019-09-17 10:30:00,41.5,41.52,41.49,41.52,1395166.0,34.6625,34.6792,34.6542,34.6792,1395166.0
2019-09-17 11:00:00,41.51,41.59,41.51,41.58,1495945.0,34.6709,34.7377,34.6709,34.7293,1495945.0
2019-09-17 11:30:00,41.59,41.62,41.56,41.6,966621.0,34.7377,34.7628,34.7126,34.7461,966621.0
2019-09-17 12:00:00,41.6,41.61,41.58,41.59,1058382.0,34.7461,34.7544,34.7293,34.7377,1058382.0
2019-09-17 12:30:00,41.59,41.59,41.57,41.59,1000526.0,34.7377,34.7377,34.721,34.7377,1000526.0
2019-09-17 13:00:00,41.59,41.62,41.58,41.61,1256949.0,34.7377,34.7628,34.7293,34.7544,1256949.0
2019-09-17 13:30:00,41.62,41.62,41.58,41.59,1642741.0,34.7628,34.7628,34.7293,34.7377,1642741.0
2019-09-17 14:00:00,41.6,41.61,41.58,41.59,1065181.0,34.7461,34.7544,34.7293,34.7377,1065181.0
2019-09-17 14:30:00,41.59,41.59,41.57,41.57,1256114.0,34.7377,34.7377,34.721,34.721,1256114.0
2019-09-17 15:00:00,41.57,41.59,41.56,41.59,299364.0,34.721,34.7377,34.7126,34.7377,299364.0
2019-09-17 15:30:00,41.59,41.63,41.58,41.62,887983.0,34.7377,34.7711,34.7293,34.7628,887983.0
2019-09-18 09:30:00,41.54,41.55,41.5,41.54,423301.0,34.6959,34.7043,34.6625,34.6959,423301.0
2019-09-18 10:00:00,41.54,41.61,41.52,41.61,1659309.0,34.6959,34.7544,34.6792,34.7544,1659309.0
2019-09-18 10:30:00,41.61,41.62,41.56,41.58,230714.0,34.7544,34.7628,34.7126,34.7293,230714.0
2019-09-18 11:00:00,41.58,41.58,41.55,41.57,241644.0,34.7293,34.7293,34.7043,34.721,241644.0
2019-09-18 11:30:00,41.57,41.57,41.53,41.55,246127.0,34.721,34.721,34.6876,34.7043,246127.0
2019-09-18 12:00:00,41.55,41.58,41.55,41.58,414917.0,34.7043,34.7293,34.7043,34.7293,414917.0
2019-09-18 12:30:00,41.58,41.59,41.55,41.55,233069.0,34.7293,34.7377,34.7043,34.7043,233069.0
2019-09-18 13:00:00,41.56,41.56,41.53,41.54,185191.0,34.7126,34.7126,34.6876,34.6959,185191.0
2019-09-18 13:30:00,41.54,41.58,41.52,41.56,315193.0,34.6959,34.7293,34.6792,34.7126,315193.0
2019-09-18 14:00:00,41.56,41.59,41.35,41.39,335733.0,34.7126,34.7377,34.5372,34.5707,335733.0
2019-09-18 14:30:00,41.39,41.43,41.29,41.4,434439.0,34.5707,34.6041,34.4871,34.579,434439.0
2019-09-18 15:00:00,41.39,41.46,41.37,41.44,303640.0,34.5707,34.6291,34.5539,34.6124,303640.0
2019-09-18 15:30:00,41.44,41.59,41.43,41.53,659040.0,34.6124,34.7377,34.6041,34.6876,659040.0
2019-09-19 09:30:00,41.77,41.78,41.73,41.76,410626.0,34.888,34.8964,34.8546,34.8797,410626.0
2019-09-19 10:00:00,41.76,41.78,41.75,41.77,592609.0,34.8797,34.8964,34.8713,34.888,592609.0
2019-09-19 10:30:00,41.77,41.8,41.76,41.79,288082.0,34.888,34.9131,34.8797,34.9047,288082.0
2019-09-19 11:00:00,41.79,41.82,41.77,41.79,341145.0,34.9047,34.9298,34.888,34.9047,341145.0
2019-09-19 11:30:00,41.79,41.83,41.78,41.8,255263.0,34.9047,34.9382,34.8964,34.9131,255263.0
2019-09-19 12:00:00,41.8,41.81,41.75,41.76,144382.0,34.9131,34.9215,34.8713,34.8797,144382.0
2019-09-19 12:30:00,41.76,41.8,41.75,41.79,211819.0,34.8797,34.9131,34.8713,34.9047,211819.0
2019-09-19 13:00:00,41.79,41.84,41.79,41.82,249835.0,34.9047,34.9465,34.9047,34.9298,249835.0
2019-09-19 13:30:00,41.82,41.82,41.77,41.8,248975.0,34.9298,34.9298,34.888,34.9131,248975.0
2019-09-19 14:00:00,41.8,41.82,41.77,41.78,229411.0,34.9131,34.9298,34.888,34.8964,229411.0
2019-09-19 14:30:00,41.77,41.78,41.74,41.75,196182.0,34.888,34.8964,34.863,34.8713,196182.0
2019-09-19 15:00:00,41.75,41.76,41.72,41.73,455517.0,34.8713,34.8797,34.8463,34.8546,455517.0
2019-09-19 15:30:00,41.73,41.74,41.67,41.7,653255.0,34.8546,34.863,34.8045,34.8296,653255.0
2019-09-20 09:30:00,41.75,41.81,41.75,41.8,459625.0,34.8713,34.9215,34.8713,34.9131,459625.0
2019-09-20 10:00:00,41.79,41.81,41.77,41.8,576548.0,34.9047,34.9215,34.888,34.9131,576548.0
2019-09-20 10:30:00,41.81,41.82,41.76,41.8,882371.0,34.9215,34.9298,34.8797,34.9131,882371.0
2019-09-20 11:00:00,41.79,41.81,41.74,41.75,449346.0,34.9047,34.9215,34.863,34.8713,449346.0
2019-09-20 11:30:00,41.74,41.76,41.7,41.76,258770.0,34.863,34.8797,34.8296,34.8797,258770.0
2019-09-20 12:00:00,41.76,41.77,41.75,41.75,166064.0,34.8797,34.888,34.8713,34.8713,166064.0
2019-09-20 12:30:00,41.76,41.77,41.73,41.77,257167.0,34.8797,34.888,34.8546,34.888,257167.0
2019-09-20 13:00:00,41.76,41.77,41.56,41.67,610938.0,34.8797,34.888,34.7126,34.8045,610938.0
2019-09-20 13:30:00,41.68,41.68,41.6,41.64,260587.0,34.8129,34.8129,34.7461,34.7795,260587.0
2019-09-20 14:00:00,41.65,41.69,41.64,41.68,540813.0,34.7878,34.8212,34.7795,34.8129,540813.0
2019-09-20 14:30:00,41.68,41.7,41.67,41.68,237210.0,34.8129,34.8296,34.8045,34.8129,237210.0
2019-09-20 15:00:00,41.68,41.69,41.64,41.65,238093.0,34.8129,34.8212,34.7795,34.7878,238093.0
2019-09-20 15:30:00,41.65,41.66,41.58,41.58,756794.0,34.7878,34.7962,34.7293,34.7293,756794.0
2019-09-23 09:30:00,41.37,41.45,41.34,41.4,602442.0,34.5539,34.6208,34.5289,34.579,602442.0
2019-09-23 10:00:00,41.4,41.41,41.34,41.41,572706.0,34.579,34.5874,34.5289,34.5874,572706.0
2019-09-23 10:30:00,41.41,41.44,41.4,41.41,1379945.0,34.5874,34.6124,34.579,34.5874,1379945.0
2019-09-23 11:00:00,41.42,41.5,41.41,41.48,630993.0,34.5957,34.6625,34.5874,34.6458,630993.0
2019-09-23 11:30:00,41.48,41.5,41.47,41.49,294936.0,34.6458,34.6625,34.6375,34.6542,294936.0
2019-09-23 12:00:00,41.48,41.51,41.48,41.51,511392.0,34.6458,34.6709,34.6458,34.6709,511392.0
2019-09-23 12:30:00,41.5,41.51,41.47,41.48,303473.0,34.6625,34.6709,34.6375,34.6458,303473.0
2019-09-23 13:00:00,41.49,41.51,41.48,41.51,244243.0,34.6542,34.6709,34.6458,34.6709,244243.0
2019-09-23 13:30:00,41.5,41.51,41.5,41.5,195786.0,34.6625,34.6709,34.6625,34.6625,195786.0
2019-09-23 14:00:00,41.51,41.52,41.5,41.5,246954.0,34.6709,34.6792,34.6625,34.6625,246954.0
2019-09-23 14:30:00,41.5,41.53,41.5,41.52,403220.0,34.6625,34.6876,34.6625,34.6792,403220.0
2019-09-23 15:00:00,41.52,41.55,41.51,41.54,337619.0,34.6792,34.7043,34.6709,34.6959,337619.0
2019-09-23 15:30:00,41.53,41.54,41.5,41.53,3523955.0,34.6876,34.6959,34.6625,34.6876,3523955.0
2019-09-24 09:30:00,41.39,41.39,41.31,41.36,3389423.0,34.8024,34.8024,34.7351,34.7771,3389423.0
2019-09-24 10:00:00,41.36,41.39,41.29,41.31,566910.0,34.7771,34.8024,34.7183,34.7351,566910.0
2019-09-24 10:30:00,41.31,41.35,41.28,41.29,391881.0,34.7351,34.7687,34.7099,34.7183,391881.0
2019-09-24 11:00:00,41.29,41.29,41.24,41.26,478976.0,34.7183,34.7183,34.6762,34.693,478976.0
2019-09-24 11:30:00,41.27,41.27,41.2,41.22,763106.0,34.7015,34.7015,34.6426,34.6594,763106.0
2019-09-24 12:00:00,41.21,41.24,41.1,41.14,926675.0,34.651,34.6762,34.5585,34.5921,926675.0
2019-09-24 12:30:00,41.13,41.14,41.08,41.09,660604.0,34.5837,34.5921,34.5417,34.5501,660604.0
2019-09-24 13:00:00,41.09,41.14,41.08,41.09,570682.0,34.5501,34.5921,34.5417,34.5501,570682.0
2019-09-24 13:30:00,41.09,41.13,41.08,41.11,848058.0,34.5501,34.5837,34.5417,34.5669,848058.0
2019-09-24 14:00:00,41.1,41.2,41.06,41.15,1079928.0,34.5585,34.6426,34.5249,34.6006,1079928.0
2019-09-24 14:30:00,41.15,41.17,41.09,41.14,1036252.0,34.6006,34.6174,34.5501,34.5921,1036252.0
2019-09-24 15:00:00,41.13,41.16,41.1,41.11,1590543.0,34.5837,34.609,34.5585,34.5669,1590543.0
2019-09-24 15:30:00,41.11,41.14,41.08,41.1,673210.0,34.5669,34.5921,34.5417,34.5585,673210.0
2019-09-25 09:30:00,40.88,40.91,40.8,40.82,933083.0,34.3735,34.3988,34.3063,34.3231,933083.0
2019-09-25 10:00:00,40.82,40.85,40.73,40.79,1413575.0,34.3231,34.3483,34.2474,34.2979,1413575.0
2019-09-25 10:30:00,40.78,40.92,40.78,40.91,390701.0,34.2894,34.4072,34.2894,34.3988,390701.0
2019-09-25 11:00:00,40.91,40.93,40.88,40.91,247166.0,34.3988,34.4156,34.3735,34.3988,247166.0
2019-09-25 11:30:00,40.91,40.96,40.89,40.91,432549.0,34.3988,34.4408,34.3819,34.3988,432549.0
2019-09-25 12:00:00,40.91,40.94,40.9,40.92,428545.0,34.3988,34.424,34.3903,34.4072,428545.0
2019-09-25 12:30:00,40.91,40.94,40.9,40.91,379229.0,34.3988,34.424,34.3903,34.3988,379229.0
2019-09-25 13:00:00,40.91,40.95,40.9,40.94,3196065.0,34.3988,34.4324,34.3903,34.424,3196065.0
2019-09-25 13:30:00,40.94,41.0,40.93,40.98,3889296.0,34.424,34.4744,34.4156,34.4576,3889296.0
2019-09-25 14:00:00,40.99,41.03,40.98,41.02,1109321.0,34.466,34.4997,34.4576,34.4912,1109321.0
2019-09-25 14:30:00,41.02,41.04,41.01,41.02,1021458.0,34.4912,34.5081,34.4828,34.4912,1021458.0
2019-09-25 15:00:00,41.02,41.05,41.02,41.03,507937.0,34.4912,34.5165,34.4912,34.4997,507937.0
2019-09-25 15:30:00,41.04,41.06,41.0,41.0,1105501.0,34.5081,34.5249,34.4744,34.4744,1105501.0
2019-09-26 09:30:00,41.19,41.19,41.14,41.18,720299.0,34.6342,34.6342,34.5921,34.6258,720299.0
2019-09-26 10:00:00,41.18,41.21,41.13,41.16,583735.0,34.6258,34.651,34.5837,34.609,583735.0
2019-09-26 10:30:00,41.16,41.17,41.09,41.12,1128830.0,34.609,34.6174,34.5501,34.5753,1128830.0
2019-09-26 11:00:00,41.11,41.14,41.04,41.07,752728.0,34.5669,34.5921,34.5081,34.5333,752728.0
2019-09-26 11:30:00,41.07,41.11,41.04,41.08,373579.0,34.5333,34.5669,34.5081,34.5417,373579.0
2019-09-26 12:00:00,41.08,41.11,41.05,41.1,305731.0,34.5417,34.5669,34.5165,34.5585,305731.0
2019-09-26 12:30:00,41.09,41.11,41.06,41.07,409506.0,34.5501,34.5669,34.5249,34.5333,409506.0
2019-09-26 13:00:00,41.08,41.1,41.07,41.08,218693.0,34.5417,34.5585,34.5333,34.5417,218693.0
2019-09-26 13:30:00,41.08,41.11,41.07,41.1,425250.0,34.5417,34.5669,34.5333,34.5585,425250.0
2019-09-26 14:00:00,41.11,41.15,41.1,41.14,515442.0,34.5669,34.6006,34.5585,34.5921,515442.0
2019-09-26 14:30:00,41.13,41.14,41.11,41.12,354004.0,34.5837,34.5921,34.5669,34.5753,354004.0
2019-09-26 15:00:00,41.12,41.15,41.1,41.13,699067.0,34.5753,34.6006,34.5585,34.5837,699067.0
2019-09-26 15:30:00,41.13,41.15,41.1,41.11,596165.0,34.5837,34.6006,34.5585,34.5669,596165.0
2019-09-27 09:30:00,41.12,41.12,41.03,41.05,1143083.0,34.5753,34.5753,34.4997,34.5165,1143083.0
2019-09-27 10:00:00,41.05,41.06,41.02,41.06,534754.0,34.5165,34.5249,34.4912,34.5249,534754.0
2019-09-27 10:30:00,41.05,41.12,41.03,41.12,348897.0,34.5165,34.5753,34.4997,34.5753,348897.0
2019-09-27 11:00:00,41.12,41.15,41.1,41.14,262961.0,34.5753,34.6006,34.5585,34.5921,262961.0
2019-09-27 11:30:00,41.14,41.15,40.93,41.04,1679425.0,34.5921,34.6006,34.4156,34.5081,1679425.0
2019-09-27 12:00:00,41.04,41.04,40.96,41.0,410179.0,34.5081,34.5081,34.4408,34.4744,410179.0
2019-09-27 12:30:00,40.99,41.01,40.91,40.91,521488.0,34.466,34.4828,34.3988,34.3988,521488.0
2019-09-27 13:00:00,40.91,40.97,40.91,40.95,401429.0,34.3988,34.4492,34.3988,34.4324,401429.0
2019-09-27 13:30:00,40.95,40.97,40.92,40.95,1639394.0,34.4324,34.4492,34.4072,34.4324,1639394.0
2019-09-27 14:00:00,40.95,40.95,40.9,40.91,346945.0,34.4324,34.4324,34.3903,34.3988,346945.0
2019-09-27 14:30:00,40.91,40.91,40.84,40.87,470288.0,34.3988,34.3988,34.3399,34.3651,470288.0
2019-09-27 15:00:00,40.87,40.9,40.86,40.89,467935.0,34.3651,34.3903,34.3567,34.3819,467935.0
2019-09-27 15:30:00,40.88,40.96,40.88,40.93,662084.0,34.3735,34.4408,34.3735,34.4156,662084.0
2019-09-30 09:30:00,40.96,41.07,40.93,41.05,985352.0,34.4408,34.5333,34.4156,34.5165,985352.0
2019-09-30 10:00:00,41.06,41.1,41.04,41.08,969670.0,34.5249,34.5585,34.5081,34.5417,969670.0
2019-09-30 10:30:00,41.08,41.12,41.07,41.07,507087.0,34.5417,34.5753,34.5333,34.5333,507087.0
2019-09-30 11:00:00,41.07,41.08,41.02,41.07,306016.0,34.5333,34.5417,34.4912,34.5333,306016.0
2019-09-30 11:30:00,41.07,41.08,41.03,41.07,408685.0,34.5333,34.5417,34.4997,34.5333,408685.0
2019-09-30 12:00:00,41.07,41.1,41.05,41.1,950676.0,34.5333,34.5585,34.5165,34.5585,950676.0
2019-09-30 12:30:00,41.1,41.11,41.08,41.09,318017.0,34.5585,34.5669,34.5417,34.5501,318017.0
2019-09-30 13:00:00,41.1,41.1,41.08,41.08,202924.0,34.5585,34.5585,34.5417,34.5417,202924.0
2019-09-30 13:30:00,41.09,41.1,41.07,41.08,271356.0,34.5501,34.5585,34.5333,34.5417,271356.0
2019-09-30 14:00:00,41.08,41.09,41.07,41.09,496322.0,34.5417,34.5501,34.5333,34.5501,496322.0
2019-09-30 14:30:00,41.09,41.11,41.08,41.09,342498.0,34.5501,34.5669,34.5417,34.5501,342498.0
2019-09-30 15:00:00,41.08,41.09,41.05,41.06,473217.0,34.5417,34.5501,34.5165,34.5249,473217.0
2019-09-30 15:30:00,41.06,41.08,41.03,41.07,1056509.0,34.5249,34.5417,34.4997,34.5333,1056509.0
2019-10-01 09:30:00,40.99,41.02,40.95,40.96,711099.0,34.466,34.4912,34.4324,34.4408,711099.0
2019-10-01 10:00:00,40.95,40.98,40.74,40.82,1558724.0,34.4324,34.4576,34.2558,34.3231,1558724.0
2019-10-01 10:30:00,40.81,40.84,40.72,40.73,590702.0,34.3147,34.3399,34.239,34.2474,590702.0
2019-10-01 11:00:00,40.72,40.8,40.7,40.79,609232.0,34.239,34.3063,34.2222,34.2979,609232.0
2019-10-01 11:30:00,40.79,40.8,40.7,40.72,738688.0,34.2979,34.3063,34.2222,34.239,738688.0
2019-10-01 12:00:00,40.71,40.76,40.65,40.72,802198.0,34.2306,34.2726,34.1801,34.239,802198.0
2019-10-01 12:30:00,40.73,40.75,40.71,40.73,459887.0,34.2474,34.2642,34.2306,34.2474,459887.0
2019-10-01 13:00:00,40.72,40.73,40.64,40.65,420549.0,34.239,34.2474,34.1717,34.1801,420549.0
2019-10-01 13:30:00,40.65,40.67,40.63,40.65,432850.0,34.1801,34.197,34.1633,34.1801,432850.0
2019-10-01 14:00:00,40.65,40.68,40.62,40.66,774748.0,34.1801,34.2054,34.1549,34.1885,774748.0
2019-10-01 14:30:00,40.67,40.71,40.66,40.7,559474.0,34.197,34.2306,34.1885,34.2222,559474.0
2019-10-01 15:00:00,40.7,40.73,40.67,40.72,797372.0,34.2222,34.2474,34.197,34.239,797372.0
2019-10-01 15:30:00,40.72,40.72,40.67,40.7,1816150.0,34.239,34.239,34.197,34.2222,1816150.0
2019-10-02 09:30:00,40.23,40.24,40.1,40.13,1146819.0,33.827,33.8354,33.7177,33.7429,1146819.0
2019-10-02 10:00:00,40.13,40.15,40.06,40.07,626030.0,33.7429,33.7597,33.684,33.6924,626030.0
2019-10-02 10:30:00,40.07,40.07,39.92,39.96,729421.0,33.6924,33.6924,33.5663,33.6,729421.0
2019-10-02 11:00:00,39.95,40.02,39.93,39.95,961129.0,33.5915,33.6504,33.5747,33.5915,961129.0
2019-10-02 11:30:00,39.95,39.98,39.88,39.91,856178.0,33.5915,33.6168,33.5327,33.5579,856178.0
2019-10-02 12:00:00,39.92,39.92,39.85,39.87,415435.0,33.5663,33.5663,33.5075,33.5243,415435.0
2019-10-02 12:30:00,39.87,39.88,39.8,39.83,484557.0,33.5243,33.5327,33.4654,33.4906,484557.0
2019-10-02 13:00:00,39.82,39.89,39.81,39.89,618319.0,33.4822,33.5411,33.4738,33.5411,618319.0
2019-10-02 13:30:00,39.88,39.89,39.85,39.87,420857.0,33.5327,33.5411,33.5075,33.5243,420857.0
2019-10-02 14:00:00,39.86,39.93,39.84,39.91,448908.0,33.5159,33.5747,33.4991,33.5579,448908.0
2019-10-02 14:30:00,39.92,39.96,39.9,39.96,496013.0,33.5663,33.6,33.5495,33.6,496013.0
2019-10-02 15:00:00,39.96,40.0,39.92,39.96,1040467.0,33.6,33.6336,33.5663,33.6,1040467.0
2019-10-02 15:30:00,39.96,39.98,39.9,39.91,1627558.0,33.6,33.6168,33.5495,33.5579,1627558.0
2019-10-03 09:30:00,39.9,39.97,39.89,39.95,640311.0,33.5495,33.6084,33.5411,33.5915,640311.0
2019-10-03 10:00:00,39.94,40.02,39.74,40.0,2224607.0,33.5831,33.6504,33.415,33.6336,2224607.0
2019-10-03 10:30:00,40.01,40.02,39.85,39.94,894943.0,33.642,33.6504,33.5075,33.5831,894943.0
2019-10-03 11:00:00,39.93,40.14,39.92,40.06,1298780.0,33.5747,33.7513,33.5663,33.684,1298780.0
2019-10-03 11:30:00,40.05,40.06,40.0,40.0,548981.0,33.6756,33.684,33.6336,33.6336,548981.0
2019-10-03 12:00:00,40.01,40.05,39.99,40.04,347219.0,33.642,33.6756,33.6252,33.6672,347219.0
2019-10-03 12:30:00,40.05,40.1,40.04,40.1,476819.0,33.6756,33.7177,33.6672,33.7177,476819.0
2019-10-03 13:00:00,40.09,40.1,40.05,40.09,2058929.0,33.7093,33.7177,33.6756,33.7093,2058929.0
2019-10-03 13:30:00,40.08,40.14,40.08,40.13,547322.0,33.7009,33.7513,33.7009,33.7429,547322.0
2019-10-03 14:00:00,40.13,40.16,40.11,40.15,583568.0,33.7429,33.7681,33.7261,33.7597,583568.0
2019-10-03 14:30:00,40.15,40.15,40.11,40.12,379356.0,33.7597,33.7597,33.7261,33.7345,379356.0
2019-10-03 15:00:00,40.12,40.12,40.07,40.09,605194.0,33.7345,33.7345,33.6924,33.7093,605194.0
2019-10-03 15:30:00,40.09,40.18,40.05,40.17,2201614.0,33.7093,33.7849,33.6756,33.7765,2201614.0
2019-10-04 09:30:00,40.18,40.25,40.18,40.25,683747.0,33.7849,33.8438,33.7849,33.8438,683747.0
2019-10-04 10:00:00,40.25,40.29,40.22,40.22,495464.0,33.8438,33.8774,33.8186,33.8186,495464.0
2019-10-04 10:30:00,40.22,40.24,40.18,40.21,801972.0,33.8186,33.8354,33.7849,33.8102,801972.0
2019-10-04 11:00:00,40.2,40.31,40.19,40.29,684746.0,33.8018,33.8942,33.7933,33.8774,684746.0
2019-10-04 11:30:00,40.28,40.35,40.28,40.32,253349.0,33.869,33.9279,33.869,33.9027,253349.0
2019-10-04 12:00:00,40.32,40.35,40.31,40.34,464016.0,33.9027,33.9279,33.8942,33.9195,464016.0
2019-10-04 12:30:00,40.34,40.36,40.33,40.36,652034.0,33.9195,33.9363,33.9111,33.9363,652034.0
2019-10-04 13:00:00,40.36,40.37,40.34,40.37,294585.0,33.9363,33.9447,33.9195,33.9447,294585.0
2019-10-04 13:30:00,40.37,40.41,40.36,40.38,329552.0,33.9447,33.9783,33.9363,33.9531,329552.0
2019-10-04 14:00:00,40.38,40.42,40.37,40.41,224848.0,33.9531,33.9867,33.9447,33.9783,224848.0
2019-10-04 14:30:00,40.41,40.44,40.41,40.42,268029.0,33.9783,34.0036,33.9783,33.9867,268029.0
2019-10-04 15:00:00,40.43,40.45,40.42,40.43,394381.0,33.9952,34.012,33.9867,33.9952,394381.0
2019-10-04 15:30:00,40.44,40.51,40.43,40.5,503391.0,34.0036,34.0624,33.9952,34.054,503391.0
2019-10-07 09:30:00,40.44,40.49,40.4,40.46,1056632.0,34.0036,34.0456,33.9699,34.0204,1056632.0
2019-10-07 10:00:00,40.46,40.51,40.45,40.5,619273.0,34.0204,34.0624,34.012,34.054,619273.0
2019-10-07 10:30:00,40.49,40.56,40.48,40.53,606025.0,34.0456,34.1045,34.0372,34.0792,606025.0
2019-10-07 11:00:00,40.53,40.58,40.53,40.55,534645.0,34.0792,34.1213,34.0792,34.0961,534645.0
2019-10-07 11:30:00,40.54,40.6,40.54,40.57,342692.0,34.0876,34.1381,34.0876,34.1129,342692.0
2019-10-07 12:00:00,40.57,40.58,40.53,40.53,274597.0,34.1129,34.1213,34.0792,34.0792,274597.0
2019-10-07 12:30:00,40.54,40.55,40.52,40.54,613392.0,34.0876,34.0961,34.0708,34.0876,613392.0
2019-10-07 13:00:00,40.53,40.55,40.49,40.5,526914.0,34.0792,34.0961,34.0456,34.054,526914.0
2019-10-07 13:30:00,40.5,40.61,40.5,40.61,678243.0,34.054,34.1465,34.054,34.1465,678243.0
2019-10-07 14:00:00,40.6,40.61,40.49,40.51,547284.0,34.1381,34.1465,34.0456,34.0624,547284.0
2019-10-07 14:30:00,40.51,40.51,40.41,40.47,384872.0,34.0624,34.0624,33.9783,34.0288,384872.0
2019-10-07 15:00:00,40.46,40.49,40.44,40.48,565020.0,34.0204,34.0456,34.0036,34.0372,565020.0
2019-10-07 15:30:00,40.48,40.49,40.42,40.44,1141701.0,34.0372,34.0456,33.9867,34.0036,1141701.0
2019-10-08 09:30:00,40.22,40.25,40.13,40.14,876724.0,33.8186,33.8438,33.7429,33.7513,876724.0
2019-10-08 10:00:00,40.15,40.17,40.09,40.13,686595.0,33.7597,33.7765,33.7093,33.7429,686595.0
2019-10-08 10:30:00,40.13,40.18,40.08,40.16,1018955.0,33.7429,33.7849,33.7009,33.7681,1018955.0
2019-10-08 11:00:00,40.16,40.18,40.09,40.09,373094.0,33.7681,33.7849,33.7093,33.7093,373094.0
2019-10-08 11:30:00,40.09,40.1,40.02,40.1,490756.0,33.7093,33.7177,33.6504,33.7177,490756.0
2019-10-08 12:00:00,40.1,40.15,40.08,40.14,249316.0,33.7177,33.7597,33.7009,33.7513,249316.0
2019-10-08 12:30:00,40.14,40.23,40.12,40.18,312599.0,33.7513,33.827,33.7345,33.7849,312599.0
2019-10-08 13:00:00,40.18,40.2,40.15,40.2,314353.0,33.7849,33.8018,33.7597,33.8018,314353.0
2019-10-08 13:30:00,40.2,40.22,40.18,40.19,300984.0,33.8018,33.8186,33.7849,33.7933,300984.0
2019-10-08 14:00:00,40.19,40.2,40.17,40.17,201125.0,33.7933,33.8018,33.7765,33.7765,201125.0
2019-10-08 14:30:00,40.18,40.27,40.1,40.17,929350.0,33.7849,33.8606,33.7177,33.7765,929350.0
2019-10-08 15:00:00,40.18,40.23,40.1,40.13,595429.0,33.7849,33.827,33.7177,33.7429,595429.0
2019-10-08 15:30:00,40.13,40.17,40.03,40.06,1174962.0,33.7429,33.7765,33.6588,33.684,1174962.0
2019-10-09 09:30:00,40.33,40.36,40.27,40.3,1043924.0,33.9111,33.9363,33.8606,33.8858,1043924.0
2019-10-09 10:00:00,40.3,40.32,40.25,40.32,252945.0,33.8858,33.9027,33.8438,33.9027,252945.0
2019-10-09 10:30:00,40.32,40.33,40.27,40.29,288148.0,33.9027,33.9111,33.8606,33.8774,288148.0
2019-10-09 11:00:00,40.29,40.32,40.25,40.3,396008.0,33.8774,33.9027,33.8438,33.8858,396008.0
2019-10-09 11:30:00,40.29,40.37,40.29,40.34,306037.0,33.8774,33.9447,33.8774,33.9195,306037.0
2019-10-09 12:00:00,40.34,40.38,40.34,40.37,277023.0,33.9195,33.9531,33.9195,33.9447,277023.0
2019-10-09 12:30:00,40.37,40.38,40.33,40.36,170427.0,33.9447,33.9531,33.9111,33.9363,170427.0
2019-10-09 13:00:00,40.36,40.4,40.34,40.36,247576.0,33.9363,33.9699,33.9195,33.9363,247576.0
2019-10-09 13:30:00,40.36,40.38,40.36,40.37,225017.0,33.9363,33.9531,33.9363,33.9447,225017.0
2019-10-09 14:00:00,40.37,40.39,40.35,40.37,449040.0,33.9447,33.9615,33.9279,33.9447,449040.0
2019-10-09 14:30:00,40.38,40.41,40.37,40.41,340294.0,33.9531,33.9783,33.9447,33.9783,340294.0
2019-10-09 15:00:00,40.41,40.42,40.4,40.41,225105.0,33.9783,33.9867,33.9699,33.9783,225105.0
2019-10-09 15:30:00,40.41,40.43,40.34,40.37,954682.0,33.9783,33.9952,33.9195,33.9447,954682.0
2019-10-10 09:30:00,40.37,40.51,40.31,40.51,1632865.0,33.9447,34.0624,33.8942,34.0624,1632865.0
2019-10-10 10:00:00,40.51,40.58,40.46,40.55,495637.0,34.0624,34.1213,34.0204,34.0961,495637.0
2019-10-10 10:30:00,40.55,40.62,40.53,40.61,466539.0,34.0961,34.1549,34.0792,34.1465,466539.0
2019-10-10 11:00:00,40.61,40.67,40.58,40.65,677865.0,34.1465,34.197,34.1213,34.1801,677865.0
2019-10-10 11:30:00,40.64,40.66,40.6,40.63,760761.0,34.1717,34.1885,34.1381,34.1633,760761.0
2019-10-10 12:00:00,40.63,40.65,40.59,40.59,517084.0,34.1633,34.1801,34.1297,34.1297,517084.0
2019-10-10 12:30:00,40.59,40.59,40.53,40.58,437834.0,34.1297,34.1297,34.0792,34.1213,437834.0
2019-10-10 13:00:00,40.58,40.59,40.55,40.56,281348.0,34.1213,34.1297,34.0961,34.1045,281348.0
2019-10-10 13:30:00,40.55,40.63,40.52,40.61,350753.0,34.0961,34.1633,34.0708,34.1465,350753.0
2019-10-10 14:00:00,40.61,40.62,40.47,40.56,751311.0,34.1465,34.1549,34.0288,34.1045,751311.0
2019-10-10 14:30:00,40.55,40.58,40.53,40.56,204974.0,34.0961,34.1213,34.0792,34.1045,204974.0
2019-10-10 15:00:00,40.56,40.6,40.54,40.59,319915.0,34.1045,34.1381,34.0876,34.1297,319915.0
2019-10-10 15:30:00,40.59,40.64,40.56,40.63,1273548.0,34.1297,34.1717,34.1045,34.1633,1273548.0
2019-10-11 09:30:00,41.24,41.37,41.23,41.34,807080.0,34.6762,34.7855,34.6678,34.7603,807080.0
2019-10-11 10:00:00,41.34,41.39,41.33,41.38,418462.0,34.7603,34.8024,34.7519,34.7939,418462.0
2019-10-11 10:30:00,41.38,41.38,41.33,41.36,258160.0,34.7939,34.7939,34.7519,34.7771,258160.0
2019-10-11 11:00:00,41.36,41.5,41.36,41.49,397721.0,34.7771,34.8948,34.7771,34.8864,397721.0
2019-10-11 11:30:00,41.49,41.52,41.38,41.4,679782.0,34.8864,34.9117,34.7939,34.8108,679782.0
2019-10-11 12:00:00,41.39,41.41,41.35,41.4,320634.0,34.8024,34.8192,34.7687,34.8108,320634.0
2019-10-11 12:30:00,41.4,41.44,41.26,41.44,635266.0,34.8108,34.8444,34.693,34.8444,635266.0
2019-10-11 13:00:00,41.43,41.51,41.38,41.44,706455.0,34.836,34.9033,34.7939,34.8444,706455.0
2019-10-11 13:30:00,41.44,41.45,41.41,41.44,351602.0,34.8444,34.8528,34.8192,34.8444,351602.0
2019-10-11 14:00:00,41.45,41.45,41.39,41.45,409526.0,34.8528,34.8528,34.8024,34.8528,409526.0
2019-10-11 14:30:00,41.44,41.47,41.43,41.47,319606.0,34.8444,34.8696,34.836,34.8696,319606.0
2019-10-11 15:00:00,41.47,41.47,41.44,41.47,363420.0,34.8696,34.8696,34.8444,34.8696,363420.0
2019-10-11 15:30:00,41.46,41.49,41.31,41.33,999463.0,34.8612,34.8864,34.7351,34.7519,999463.0
2019-10-14 09:30:00,41.14,41.22,41.09,41.21,427126.0,34.5921,34.6594,34.5501,34.651,427126.0
2019-10-14 10:00:00,41.21,41.25,41.19,41.2,404966.0,34.651,34.6846,34.6342,34.6426,404966.0
2019-10-14 10:30:00,41.2,41.24,41.2,41.22,462106.0,34.6426,34.6762,34.6426,34.6594,462106.0
2019-10-14 11:00:00,41.22,41.22,41.17,41.17,1111131.0,34.6594,34.6594,34.6174,34.6174,1111131.0
2019-10-14 11:30:00,41.17,41.24,41.17,41.22,287874.0,34.6174,34.6762,34.6174,34.6594,287874.0
2019-10-14 12:00:00,41.22,41.23,41.17,41.19,295491.0,34.6594,34.6678,34.6174,34.6342,295491.0
2019-10-14 12:30:00,41.2,41.22,41.19,41.21,246065.0,34.6426,34.6594,34.6342,34.651,246065.0
2019-10-14 13:00:00,41.21,41.23,41.2,41.22,167693.0,34.651,34.6678,34.6426,34.6594,167693.0
2019-10-14 13:30:00,41.21,41.22,41.2,41.22,187478.0,34.651,34.6594,34.6426,34.6594,187478.0
2019-10-14 14:00:00,41.22,41.24,41.21,41.23,484868.0,34.6594,34.6762,34.651,34.6678,484868.0
2019-10-14 14:30:00,41.23,41.23,41.21,41.22,422089.0,34.6678,34.6678,34.651,34.6594,422089.0
2019-10-14 15:00:00,41.21,41.22,41.19,41.19,358142.0,34.651,34.6594,34.6342,34.6342,358142.0
2019-10-14 15:30:00,41.2,41.2,41.16,41.16,463908.0,34.6426,34.6426,34.609,34.609,463908.0
2019-10-15 09:30:00,41.36,41.36,41.3,41.35,527464.0,34.7771,34.7771,34.7267,34.7687,527464.0
2019-10-15 10:00:00,41.35,41.59,41.34,41.58,877410.0,34.7687,34.9705,34.7603,34.9621,877410.0
2019-10-15 10:30:00,41.58,41.76,41.58,41.74,592881.0,34.9621,35.1135,34.9621,35.0967,592881.0
2019-10-15 11:00:00,41.75,41.77,41.64,41.68,406596.0,35.1051,35.1219,35.0126,35.0462,406596.0
2019-10-15 11:30:00,41.68,41.7,41.62,41.67,457535.0,35.0462,35.063,34.9957,35.0378,457535.0
2019-10-15 12:00:00,41.67,41.69,41.63,41.64,318089.0,35.0378,35.0546,35.0042,35.0126,318089.0
2019-10-15 12:30:00,41.64,41.69,41.63,41.69,367189.0,35.0126,35.0546,35.0042,35.0546,367189.0
2019-10-15 13:00:00,41.69,41.71,41.66,41.68,234901.0,35.0546,35.0714,35.0294,35.0462,234901.0
2019-10-15 13:30:00,41.68,41.71,41.67,41.7,226127.0,35.0462,35.0714,35.0378,35.063,226127.0
2019-10-15 14:00:00,41.71,41.72,41.69,41.71,318340.0,35.0714,35.0798,35.0546,35.0714,318340.0
2019-10-15 14:30:00,41.72,41.72,41.68,41.7,415957.0,35.0798,35.0798,35.0462,35.063,415957.0
2019-10-15 15:00:00,41.7,41.7,41.66,41.68,721721.0,35.063,35.063,35.0294,35.0462,721721.0
2019-10-15 15:30:00,41.69,41.69,41.63,41.64,1063324.0,35.0546,35.0546,35.0042,35.0126,1063324.0
2019-10-16 09:30:00,41.61,41.65,41.59,41.61,1102150.0,34.9873,35.021,34.9705,34.9873,1102150.0
2019-10-16 10:00:00,41.61,41.62,41.56,41.62,389962.0,34.9873,34.9957,34.9453,34.9957,389962.0
2019-10-16 10:30:00,41.62,41.66,41.59,41.66,267621.0,34.9957,35.0294,34.9705,35.0294,267621.0
2019-10-16 11:00:00,41.66,41.71,41.64,41.71,405804.0,35.0294,35.0714,35.0126,35.0714,405804.0
2019-10-16 11:30:00,41.71,41.77,41.67,41.71,582442.0,35.0714,35.1219,35.0378,35.0714,582442.0
2019-10-16 12:00:00,41.71,41.74,41.7,41.71,209962.0,35.0714,35.0967,35.063,35.0714,209962.0
2019-10-16 12:30:00,41.72,41.72,41.68,41.69,280076.0,35.0798,35.0798,35.0462,35.0546,280076.0
2019-10-16 13:00:00,41.69,41.7,41.67,41.69,273576.0,35.0546,35.063,35.0378,35.0546,273576.0
2019-10-16 13:30:00,41.68,41.71,41.64,41.66,649766.0,35.0462,35.0714,35.0126,35.0294,649766.0
2019-10-16 14:00:00,41.66,41.68,41.64,41.67,619091.0,35.0294,35.0462,35.0126,35.0378,619091.0
2019-10-16 14:30:00,41.67,41.72,41.67,41.7,250582.0,35.0378,35.0798,35.0378,35.063,250582.0
2019-10-16 15:00:00,41.7,41.71,41.67,41.69,370323.0,35.063,35.0714,35.0378,35.0546,370323.0
2019-10-16 15:30:00,41.68,41.7,41.67,41.68,454162.0,35.0462,35.063,35.0378,35.0462,454162.0
2019-10-17 09:30:00,41.88,41.92,41.85,41.91,811432.0,35.2144,35.248,35.1891,35.2396,811432.0
2019-10-17 10:00:00,41.91,41.93,41.87,41.9,564281.0,35.2396,35.2564,35.206,35.2312,564281.0
2019-10-17 10:30:00,41.9,41.91,41.82,41.83,381844.0,35.2312,35.2396,35.1639,35.1723,381844.0
2019-10-17 11:00:00,41.82,41.86,41.79,41.84,605868.0,35.1639,35.1976,35.1387,35.1807,605868.0
2019-10-17 11:30:00,41.85,41.85,41.72,41.74,888518.0,35.1891,35.1891,35.0798,35.0967,888518.0
2019-10-17 12:00:00,41.74,41.74,41.69,41.73,683875.0,35.0967,35.0967,35.0546,35.0882,683875.0
2019-10-17 12:30:00,41.73,41.76,41.72,41.76,247085.0,35.0882,35.1135,35.0798,35.1135,247085.0
2019-10-17 13:00:00,41.76,41.77,41.74,41.77,294261.0,35.1135,35.1219,35.0967,35.1219,294261.0
2019-10-17 13:30:00,41.76,41.79,41.71,41.77,14632328.0,35.1135,35.1387,35.0714,35.1219,14632328.0
2019-10-17 14:00:00,41.77,41.77,41.72,41.75,1525688.0,35.1219,35.1219,35.0798,35.1051,1525688.0
2019-10-17 14:30:00,41.75,41.77,41.74,41.76,1016240.0,35.1051,35.1219,35.0967,35.1135,1016240.0
2019-10-17 15:00:00,41.77,41.77,41.74,41.77,767014.0,35.1219,35.1219,35.0967,35.1219,767014.0
2019-10-17 15:30:00,41.77,41.78,41.73,41.77,2203445.0,35.1219,35.1303,35.0882,35.1219,2203445.0
2019-10-18 09:30:00,41.67,41.76,41.67,41.7,627975.0,35.0378,35.1135,35.0378,35.063,627975.0
2019-10-18 10:00:00,41.71,41.72,41.66,41.7,475430.0,35.0714,35.0798,35.0294,35.063,475430.0
2019-10-18 10:30:00,41.7,41.71,41.64,41.67,527465.0,35.063,35.0714,35.0126,35.0378,527465.0
2019-10-18 11:00:00,41.68,41.72,41.66,41.71,554747.0,35.0462,35.0798,35.0294,35.0714,554747.0
2019-10-18 11:30:00,41.72,41.74,41.66,41.67,504594.0,35.0798,35.0967,35.0294,35.0378,504594.0
2019-10-18 12:00:00,41.66,41.68,41.58,41.62,660106.0,35.0294,35.0462,34.9621,34.9957,660106.0
2019-10-18 12:30:00,41.61,41.71,41.61,41.7,578446.0,34.9873,35.0714,34.9873,35.063,578446.0
2019-10-18 13:00:00,41.7,41.74,41.7,41.73,420984.0,35.063,35.0967,35.063,35.0882,420984.0
2019-10-18 13:30:00,41.73,41.76,41.72,41.76,405460.0,35.0882,35.1135,35.0798,35.1135,405460.0
2019-10-18 14:00:00,41.77,41.78,41.75,41.77,334743.0,35.1219,35.1303,35.1051,35.1219,334743.0
2019-10-18 14:30:00,41.76,41.77,41.75,41.77,402447.0,35.1135,35.1219,35.1051,35.1219,402447.0
2019-10-18 15:00:00,41.77,41.8,41.76,41.78,305829.0,35.1219,35.1471,35.1135,35.1303,305829.0
2019-10-18 15:30:00,41.77,41.78,41.74,41.74,753842.0,35.1219,35.1303,35.0967,35.0967,753842.0
2019-10-21 09:30:00,42.01,42.04,41.99,42.0,564381.0,35.3237,35.3489,35.3069,35.3153,564381.0
2019-10-21 10:00:00,42.0,42.04,41.98,42.03,611220.0,35.3153,35.3489,35.2985,35.3405,611220.0
2019-10-21 10:30:00,42.04,42.04,41.98,42.01,482498.0,35.3489,35.3489,35.2985,35.3237,482498.0
2019-10-21 11:00:00,42.01,42.02,41.98,42.0,1452928.0,35.3237,35.3321,35.2985,35.3153,1452928.0
2019-10-21 11:30:00,42.0,42.0,41.95,41.98,326027.0,35.3153,35.3153,35.2732,35.2985,326027.0
2019-10-21 12:00:00,41.98,42.02,41.96,42.02,741650.0,35.2985,35.3321,35.2816,35.3321,741650.0
2019-10-21 12:30:00,42.01,42.02,41.99,41.99,353068.0,35.3237,35.3321,35.3069,35.3069,353068.0
2019-10-21 13:00:00,41.99,42.0,41.95,41.97,394850.0,35.3069,35.3153,35.2732,35.29,394850.0
2019-10-21 13:30:00,41.97,41.98,41.96,41.98,428915.0,35.29,35.2985,35.2816,35.2985,428915.0
2019-10-21 14:00:00,41.97,42.0,41.96,41.98,437605.0,35.29,35.3153,35.2816,35.2985,437605.0
2019-10-21 14:30:00,41.98,41.99,41.97,41.98,538103.0,35.2985,35.3069,35.29,35.2985,538103.0
2019-10-21 15:00:00,41.98,41.98,41.96,41.98,873457.0,35.2985,35.2985,35.2816,35.2985,873457.0
2019-10-21 15:30:00,41.98,41.99,41.97,41.98,998768.0,35.2985,35.3069,35.29,35.2985,998768.0
2019-10-22 09:30:00,42.02,42.05,41.99,42.03,827093.0,35.3321,35.3573,35.3069,35.3405,827093.0
2019-10-22 10:00:00,42.04,42.05,41.99,42.02,549934.0,35.3489,35.3573,35.3069,35.3321,549934.0
2019-10-22 10:30:00,42.03,42.06,42.01,42.04,287507.0,35.3405,35.3657,35.3237,35.3489,287507.0
2019-10-22 11:00:00,42.04,42.08,42.02,42.07,255567.0,35.3489,35.3825,35.3321,35.3741,255567.0
2019-10-22 11:30:00,42.07,42.1,42.05,42.06,336321.0,35.3741,35.3994,35.3573,35.3657,336321.0
2019-10-22 12:00:00,42.06,42.1,42.05,42.1,288552.0,35.3657,35.3994,35.3573,35.3994,288552.0
2019-10-22 12:30:00,42.1,42.11,42.09,42.1,339137.0,35.3994,35.4078,35.3909,35.3994,339137.0
2019-10-22 13:00:00,42.09,42.1,42.08,42.09,324447.0,35.3909,35.3994,35.3825,35.3909,324447.0
2019-10-22 13:30:00,42.09,42.12,42.09,42.11,334127.0,35.3909,35.4162,35.3909,35.4078,334127.0
2019-10-22 14:00:00,42.11,42.15,42.01,42.08,673705.0,35.4078,35.4414,35.3237,35.3825,673705.0
2019-10-22 14:30:00,42.09,42.1,41.88,41.92,1687402.0,35.3909,35.3994,35.2144,35.248,1687402.0
2019-10-22 15:00:00,41.92,41.96,41.87,41.96,600533.0,35.248,35.2816,35.206,35.2816,600533.0
2019-10-22 15:30:00,41.95,41.97,41.89,41.89,1992577.0,35.2732,35.29,35.2228,35.2228,1992577.0
2019-10-23 09:30:00,41.92,42.01,41.9,41.99,1074473.0,35.248,35.3237,35.2312,35.3069,1074473.0
2019-10-23 10:00:00,41.99,42.0,41.95,41.97,707154.0,35.3069,35.3153,35.2732,35.29,707154.0
2019-10-23 10:30:00,41.97,42.0,41.93,41.99,1843160.0,35.29,35.3153,35.2564,35.3069,1843160.0
2019-10-23 11:00:00,41.99,42.05,41.99,42.04,379825.0,35.3069,35.3573,35.3069,35.3489,379825.0
2019-10-23 11:30:00,42.04,42.06,42.0,42.04,413166.0,35.3489,35.3657,35.3153,35.3489,413166.0
2019-10-23 12:00:00,42.03,42.04,42.0,42.01,245497.0,35.3405,35.3489,35.3153,35.3237,245497.0
2019-10-23 12:30:00,42.01,42.05,42.0,42.02,387384.0,35.3237,35.3573,35.3153,35.3321,387384.0
2019-10-23 13:00:00,42.03,42.04,42.01,42.03,194141.0,35.3405,35.3489,35.3237,35.3405,194141.0
2019-10-23 13:30:00,42.02,42.04,42.02,42.04,186335.0,35.3321,35.3489,35.3321,35.3489,186335.0
2019-10-23 14:00:00,42.04,42.04,42.01,42.02,179625.0,35.3489,35.3489,35.3237,35.3321,179625.0
2019-10-23 14:30:00,42.03,42.04,42.01,42.03,389738.0,35.3405,35.3489,35.3237,35.3405,389738.0
2019-10-23 15:00:00,42.03,42.07,42.03,42.07,391985.0,35.3405,35.3741,35.3405,35.3741,391985.0
2019-10-23 15:30:00,42.06,42.08,42.05,42.08,745591.0,35.3657,35.3825,35.3573,35.3825,745591.0
2019-10-24 09:30:00,42.22,42.26,42.11,42.13,568237.0,35.5003,35.5339,35.4078,35.4246,568237.0
2019-10-24 10:00:00,42.13,42.15,42.09,42.14,328751.0,35.4246,35.4414,35.3909,35.433,328751.0
2019-10-24 10:30:00,42.13,42.16,42.09,42.11,322798.0,35.4246,35.4498,35.3909,35.4078,322798.0
2019-10-24 11:00:00,42.12,42.14,42.1,42.14,350863.0,35.4162,35.433,35.3994,35.433,350863.0
2019-10-24 11:30:00,42.14,42.16,42.11,42.14,665628.0,35.433,35.4498,35.4078,35.433,665628.0
2019-10-24 12:00:00,42.15,42.15,42.06,42.11,523860.0,35.4414,35.4414,35.3657,35.4078,523860.0
2019-10-24 12:30:00,42.11,42.15,42.1,42.13,890056.0,35.4078,35.4414,35.3994,35.4246,890056.0
2019-10-24 13:00:00,42.13,42.13,42.11,42.12,255127.0,35.4246,35.4246,35.4078,35.4162,255127.0
2019-10-24 13:30:00,42.12,42.13,42.08,42.09,328879.0,35.4162,35.4246,35.3825,35.3909,328879.0
2019-10-24 14:00:00,42.1,42.13,42.09,42.13,335420.0,35.3994,35.4246,35.3909,35.4246,335420.0
2019-10-24 14:30:00,42.12,42.14,42.12,42.14,237637.0,35.4162,35.433,35.4162,35.433,237637.0
2019-10-24 15:00:00,42.14,42.15,42.13,42.14,479016.0,35.433,35.4414,35.4246,35.433,479016.0
2019-10-24 15:30:00,42.15,42.17,42.13,42.15,1180108.0,35.4414,35.4582,35.4246,35.4414,1180108.0
2019-10-25 09:30:00,42.03,42.06,42.01,42.04,596333.0,35.3405,35.3657,35.3237,35.3489,596333.0
2019-10-25 10:00:00,42.04,42.09,42.03,42.07,510960.0,35.3489,35.3909,35.3405,35.3741,510960.0
2019-10-25 10:30:00,42.08,42.14,42.07,42.14,596304.0,35.3825,35.433,35.3741,35.433,596304.0
2019-10-25 11:00:00,42.14,42.21,42.12,42.21,348394.0,35.433,35.4918,35.4162,35.4918,348394.0
2019-10-25 11:30:00,42.21,42.22,42.18,42.18,285087.0,35.4918,35.5003,35.4666,35.4666,285087.0
2019-10-25 12:00:00,42.19,42.19,42.15,42.16,256627.0,35.475,35.475,35.4414,35.4498,256627.0
2019-10-25 12:30:00,42.16,42.17,42.14,42.15,232310.0,35.4498,35.4582,35.433,35.4414,232310.0
2019-10-25 13:00:00,42.16,42.18,42.15,42.18,254212.0,35.4498,35.4666,35.4414,35.4666,254212.0
2019-10-25 13:30:00,42.18,42.19,42.16,42.18,200593.0,35.4666,35.475,35.4498,35.4666,200593.0
2019-10-25 14:00:00,42.18,42.19,42.15,42.19,270112.0,35.4666,35.475,35.4414,35.475,270112.0
2019-10-25 14:30:00,42.19,42.2,42.16,42.19,364150.0,35.475,35.4834,35.4498,35.475,364150.0
2019-10-25 15:00:00,42.18,42.19,42.17,42.18,287284.0,35.4666,35.475,35.4582,35.4666,287284.0
2019-10-25 15:30:00,42.18,42.21,42.17,42.19,640426.0,35.4666,35.4918,35.4582,35.475,640426.0
2019-10-28 09:30:00,42.29,42.33,42.24,42.33,491396.0,35.5591,35.5927,35.5171,35.5927,491396.0
2019-10-28 10:00:00,42.33,42.36,42.32,42.35,430000.0,35.5927,35.618,35.5843,35.6096,430000.0
2019-10-28 10:30:00,42.34,42.36,42.32,42.33,343463.0,35.6012,35.618,35.5843,35.5927,343463.0
2019-10-28 11:00:00,42.33,42.35,42.32,42.34,401415.0,35.5927,35.6096,35.5843,35.6012,401415.0
2019-10-28 11:30:00,42.35,42.37,42.33,42.34,394426.0,35.6096,35.6264,35.5927,35.6012,394426.0
2019-10-28 12:00:00,42.34,42.38,42.34,42.37,306762.0,35.6012,35.6348,35.6012,35.6264,306762.0
2019-10-28 12:30:00,42.36,42.37,42.33,42.35,232122.0,35.618,35.6264,35.5927,35.6096,232122.0
2019-10-28 13:00:00,42.35,42.38,42.34,42.38,220765.0,35.6096,35.6348,35.6012,35.6348,220765.0
2019-10-28 13:30:00,42.38,42.38,42.35,42.38,376810.0,35.6348,35.6348,35.6096,35.6348,376810.0
2019-10-28 14:00:00,42.38,42.39,42.36,42.37,337851.0,35.6348,35.6432,35.618,35.6264,337851.0
2019-10-28 14:30:00,42.38,42.39,42.37,42.38,288933.0,35.6348,35.6432,35.6264,35.6348,288933.0
2019-10-28 15:00:00,42.38,42.4,42.37,42.39,733774.0,35.6348,35.6516,35.6264,35.6432,733774.0
2019-10-28 15:30:00,42.39,42.39,42.35,42.38,715918.0,35.6432,35.6432,35.6096,35.6348,715918.0
2019-10-29 09:30:00,42.22,42.26,42.2,42.25,419266.0,35.5003,35.5339,35.4834,35.5255,419266.0
2019-10-29 10:00:00,42.25,42.28,42.24,42.27,428704.0,35.5255,35.5507,35.5171,35.5423,428704.0
2019-10-29 10:30:00,42.27,42.34,42.26,42.33,553104.0,35.5423,35.6012,35.5339,35.5927,553104.0
2019-10-29 11:00:00,42.33,42.34,42.29,42.31,317806.0,35.5927,35.6012,35.5591,35.5759,317806.0
2019-10-29 11:30:00,42.32,42.36,42.27,42.29,489626.0,35.5843,35.618,35.5423,35.5591,489626.0
2019-10-29 12:00:00,42.29,42.35,42.27,42.34,400309.0,35.5591,35.6096,35.5423,35.6012,400309.0
2019-10-29 12:30:00,42.34,42.37,42.33,42.35,288840.0,35.6012,35.6264,35.5927,35.6096,288840.0
2019-10-29 13:00:00,42.35,42.38,42.33,42.34,398501.0,35.6096,35.6348,35.5927,35.6012,398501.0
2019-10-29 13:30:00,42.34,42.36,42.34,42.36,620588.0,35.6012,35.618,35.6012,35.618,620588.0
2019-10-29 14:00:00,42.35,42.36,42.33,42.35,921736.0,35.6096,35.618,35.5927,35.6096,921736.0
2019-10-29 14:30:00,42.36,42.36,42.33,42.33,525450.0,35.618,35.618,35.5927,35.5927,525450.0
2019-10-29 15:00:00,42.33,42.36,42.33,42.34,566435.0,35.5927,35.618,35.5927,35.6012,566435.0
2019-10-29 15:30:00,42.34,42.35,42.32,42.34,612170.0,35.6012,35.6096,35.5843,35.6012,612170.0
2019-10-30 09:30:00,42.32,42.32,42.21,42.22,728950.0,35.5843,35.5843,35.4918,35.5003,728950.0
2019-10-30 10:00:00,42.21,42.26,42.11,42.25,1015572.0,35.4918,35.5339,35.4078,35.5255,1015572.0
2019-10-30 10:30:00,42.25,42.28,42.22,42.25,493416.0,35.5255,35.5507,35.5003,35.5255,493416.0
2019-10-30 11:00:00,42.25,42.29,42.24,42.28,295171.0,35.5255,35.5591,35.5171,35.5507,295171.0
2019-10-30 11:30:00,42.27,42.29,42.25,42.28,331038.0,35.5423,35.5591,35.5255,35.5507,331038.0
2019-10-30 12:00:00,42.28,42.35,42.28,42.33,193201.0,35.5507,35.6096,35.5507,35.5927,193201.0
2019-10-30 12:30:00,42.33,42.36,42.31,42.32,177767.0,35.5927,35.618,35.5759,35.5843,177767.0
2019-10-30 13:00:00,42.31,42.33,42.31,42.33,147631.0,35.5759,35.5927,35.5759,35.5927,147631.0
2019-10-30 13:30:00,42.32,42.33,42.27,42.27,400526.0,35.5843,35.5927,35.5423,35.5423,400526.0
2019-10-30 14:00:00,42.25,42.31,42.21,42.31,427180.0,35.5255,35.5759,35.4918,35.5759,427180.0
2019-10-30 14:30:00,42.31,42.4,42.18,42.39,556169.0,35.5759,35.6516,35.4666,35.6432,556169.0
2019-10-30 15:00:00,42.39,42.5,42.38,42.47,576967.0,35.6432,35.7357,35.6348,35.7105,576967.0
2019-10-30 15:30:00,42.47,42.49,42.45,42.49,652729.0,35.7105,35.7273,35.6936,35.7273,652729.0
2019-10-31 09:30:00,42.38,42.38,42.32,42.33,599880.0,35.6348,35.6348,35.5843,35.5927,599880.0
2019-10-31 10:00:00,42.33,42.33,42.24,42.26,500502.0,35.5927,35.5927,35.5171,35.5339,500502.0
2019-10-31 10:30:00,42.26,42.31,42.21,42.3,501326.0,35.5339,35.5759,35.4918,35.5675,501326.0
2019-10-31 11:00:00,42.3,42.32,42.29,42.31,320143.0,35.5675,35.5843,35.5591,35.5759,320143.0
2019-10-31 11:30:00,42.31,42.36,42.29,42.32,529813.0,35.5759,35.618,35.5591,35.5843,529813.0
2019-10-31 12:00:00,42.33,42.33,42.25,42.31,505016.0,35.5927,35.5927,35.5255,35.5759,505016.0
2019-10-31 12:30:00,42.3,42.31,42.23,42.27,400508.0,35.5675,35.5759,35.5087,35.5423,400508.0
2019-10-31 13:00:00,42.27,42.29,42.26,42.29,333824.0,35.5423,35.5591,35.5339,35.5591,333824.0
2019-10-31 13:30:00,42.29,42.31,42.26,42.27,337302.0,35.5591,35.5759,35.5339,35.5423,337302.0
2019-10-31 14:00:00,42.27,42.27,42.23,42.25,461551.0,35.5423,35.5423,35.5087,35.5255,461551.0
2019-10-31 14:30:00,42.25,42.26,42.21,42.24,688718.0,35.5255,35.5339,35.4918,35.5171,688718.0
2019-10-31 15:00:00,42.24,42.29,42.23,42.27,514244.0,35.5171,35.5591,35.5087,35.5423,514244.0
2019-10-31 15:30:00,42.27,42.39,42.26,42.39,1226954.0,35.5423,35.6432,35.5339,35.6432,1226954.0
2019-11-01 09:30:00,42.67,42.72,42.66,42.69,885787.0,35.8786,35.9207,35.8702,35.8954,885787.0
2019-11-01 10:00:00,42.69,42.79,42.67,42.75,637053.0,35.8954,35.9795,35.8786,35.9459,637053.0
2019-11-01 10:30:00,42.75,42.76,42.73,42.76,1077261.0,35.9459,35.9543,35.9291,35.9543,1077261.0
2019-11-01 11:00:00,42.75,42.76,42.7,42.72,574221.0,35.9459,35.9543,35.9039,35.9207,574221.0
2019-11-01 11:30:00,42.72,42.77,42.71,42.76,362606.0,35.9207,35.9627,35.9123,35.9543,362606.0
2019-11-01 12:00:00,42.76,42.77,42.68,42.69,430686.0,35.9543,35.9627,35.887,35.8954,430686.0
2019-11-01 12:30:00,42.69,42.74,42.68,42.72,418909.0,35.8954,35.9375,35.887,35.9207,418909.0
2019-11-01 13:00:00,42.72,42.74,42.71,42.73,647119.0,35.9207,35.9375,35.9123,35.9291,647119.0
2019-11-01 13:30:00,42.73,42.75,42.72,42.73,435785.0,35.9291,35.9459,35.9207,35.9291,435785.0
2019-11-01 14:00:00,42.74,42.76,42.73,42.75,611314.0,35.9375,35.9543,35.9291,35.9459,611314.0
2019-11-01 14:30:00,42.75,42.76,42.73,42.75,534945.0,35.9459,35.9543,35.9291,35.9459,534945.0
2019-11-01 15:00:00,42.74,42.75,42.72,42.74,611213.0,35.9375,35.9459,35.9207,35.9375,611213.0
2019-11-01 15:30:00,42.74,42.81,42.73,42.81,973981.0,35.9375,35.9963,35.9291,35.9963,973981.0
2019-11-04 09:30:00,43.08,43.12,43.02,43.06,915286.0,36.2234,36.257,36.1729,36.2066,915286.0
2019-11-04 10:00:00,43.06,43.09,43.03,43.08,466628.0,36.2066,36.2318,36.1813,36.2234,466628.0
2019-11-04 10:30:00,43.08,43.09,43.04,43.05,280398.0,36.2234,36.2318,36.1897,36.1982,280398.0
2019-11-04 11:00:00,43.05,43.09,43.01,43.02,440890.0,36.1982,36.2318,36.1645,36.1729,440890.0
2019-11-04 11:30:00,43.02,43.05,43.0,43.03,321607.0,36.1729,36.1982,36.1561,36.1813,321607.0
2019-11-04 12:00:00,43.02,43.04,43.01,43.02,203065.0,36.1729,36.1897,36.1645,36.1729,203065.0
2019-11-04 12:30:00,43.03,43.03,43.01,43.02,230183.0,36.1813,36.1813,36.1645,36.1729,230183.0
2019-11-04 13:00:00,43.02,43.05,43.02,43.04,385568.0,36.1729,36.1982,36.1729,36.1897,385568.0
2019-11-04 13:30:00,43.04,43.05,43.01,43.01,322152.0,36.1897,36.1982,36.1645,36.1645,322152.0
2019-11-04 14:00:00,43.01,43.02,42.98,42.98,319287.0,36.1645,36.1729,36.1393,36.1393,319287.0
2019-11-04 14:30:00,42.99,43.0,42.98,42.98,514995.0,36.1477,36.1561,36.1393,36.1393,514995.0
2019-11-04 15:00:00,42.98,42.99,42.96,42.97,554567.0,36.1393,36.1477,36.1225,36.1309,554567.0
2019-11-04 15:30:00,42.98,43.03,42.97,43.02,981586.0,36.1393,36.1813,36.1309,36.1729,981586.0
2019-11-05 09:30:00,43.01,43.03,42.98,43.01,767932.0,36.1645,36.1813,36.1393,36.1645,767932.0
2019-11-05 10:00:00,43.01,43.04,42.92,42.92,778164.0,36.1645,36.1897,36.0888,36.0888,778164.0
2019-11-05 10:30:00,42.93,42.97,42.9,42.96,1021508.0,36.0972,36.1309,36.072,36.1225,1021508.0
2019-11-05 11:00:00,42.96,43.0,42.95,42.98,567076.0,36.1225,36.1561,36.1141,36.1393,567076.0
2019-11-05 11:30:00,42.98,42.98,42.94,42.97,546261.0,36.1393,36.1393,36.1057,36.1309,546261.0
2019-11-05 12:00:00,42.96,42.98,42.94,42.95,205661.0,36.1225,36.1393,36.1057,36.1141,205661.0
2019-11-05 12:30:00,42.95,42.98,42.95,42.98,235716.0,36.1141,36.1393,36.1141,36.1393,235716.0
2019-11-05 13:00:00,42.98,43.01,42.97,42.98,353223.0,36.1393,36.1645,36.1309,36.1393,353223.0
2019-11-05 13:30:00,42.98,43.0,42.97,43.0,381546.0,36.1393,36.1561,36.1309,36.1561,381546.0
2019-11-05 14:00:00,43.0,43.02,42.98,43.0,395879.0,36.1561,36.1729,36.1393,36.1561,395879.0
2019-11-05 14:30:00,43.0,43.01,42.99,43.0,298962.0,36.1561,36.1645,36.1477,36.1561,298962.0
2019-11-05 15:00:00,42.99,43.0,42.98,42.99,368279.0,36.1477,36.1561,36.1393,36.1477,368279.0
2019-11-05 15:30:00,42.99,43.01,42.98,43.0,897411.0,36.1477,36.1645,36.1393,36.1561,897411.0
2019-11-06 09:30:00,43.01,43.02,42.94,43.01,601481.0,36.1645,36.1729,36.1057,36.1645,601481.0
2019-11-06 10:00:00,43.01,43.05,43.0,43.01,426570.0,36.1645,36.1982,36.1561,36.1645,426570.0
2019-11-06 10:30:00,43.02,43.03,42.99,42.99,221643.0,36.1729,36.1813,36.1477,36.1477,221643.0
2019-11-06 11:00:00,43.0,43.02,42.98,42.99,211607.0,36.1561,36.1729,36.1393,36.1477,211607.0
2019-11-06 11:30:00,42.99,43.06,42.91,42.95,682973.0,36.1477,36.2066,36.0804,36.1141,682973.0
2019-11-06 12:00:00,42.95,42.98,42.92,42.93,251799.0,36.1141,36.1393,36.0888,36.0972,251799.0
2019-11-06 12:30:00,42.93,42.94,42.9,42.92,283766.0,36.0972,36.1057,36.072,36.0888,283766.0
2019-11-06 13:00:00,42.92,42.94,42.9,42.93,313432.0,36.0888,36.1057,36.072,36.0972,313432.0
2019-11-06 13:30:00,42.94,42.97,42.92,42.97,614022.0,36.1057,36.1309,36.0888,36.1309,614022.0
2019-11-06 14:00:00,42.97,42.97,42.95,42.95,315513.0,36.1309,36.1309,36.1141,36.1141,315513.0
2019-11-06 14:30:00,42.95,42.96,42.94,42.94,361880.0,36.1141,36.1225,36.1057,36.1057,361880.0
2019-11-06 15:00:00,42.95,42.97,42.93,42.96,297633.0,36.1141,36.1309,36.0972,36.1225,297633.0
2019-11-06 15:30:00,42.97,42.98,42.95,42.97,639375.0,36.1309,36.1393,36.1141,36.1309,639375.0
2019-11-07 09:30:00,43.22,43.27,43.2,43.23,925396.0,36.3411,36.3831,36.3243,36.3495,925396.0
2019-11-07 10:00:00,43.24,43.25,43.21,43.23,505464.0,36.3579,36.3663,36.3327,36.3495,505464.0
2019-11-07 10:30:00,43.23,43.25,43.2,43.21,873423.0,36.3495,36.3663,36.3243,36.3327,873423.0
2019-11-07 11:00:00,43.22,43.22,43.16,43.17,485150.0,36.3411,36.3411,36.2906,36.2991,485150.0
2019-11-07 11:30:00,43.17,43.23,43.15,43.22,712475.0,36.2991,36.3495,36.2822,36.3411,712475.0
2019-11-07 12:00:00,43.23,43.23,43.17,43.2,218169.0,36.3495,36.3495,36.2991,36.3243,218169.0
2019-11-07 12:30:00,43.2,43.21,43.17,43.21,354997.0,36.3243,36.3327,36.2991,36.3327,354997.0
2019-11-07 13:00:00,43.2,43.21,43.18,43.2,351906.0,36.3243,36.3327,36.3075,36.3243,351906.0
2019-11-07 13:30:00,43.21,43.21,43.19,43.2,513065.0,36.3327,36.3327,36.3159,36.3243,513065.0
2019-11-07 14:00:00,43.2,43.22,43.19,43.21,331033.0,36.3243,36.3411,36.3159,36.3327,331033.0
2019-11-07 14:30:00,43.22,43.22,43.14,43.16,824734.0,36.3411,36.3411,36.2738,36.2906,824734.0
2019-11-07 15:00:00,43.16,43.18,43.11,43.13,355207.0,36.2906,36.3075,36.2486,36.2654,355207.0
2019-11-07 15:30:00,43.13,43.15,43.11,43.14,756174.0,36.2654,36.2822,36.2486,36.2738,756174.0
2019-11-08 09:30:00,42.96,43.0,42.89,42.9,850994.0,36.1225,36.1561,36.0636,36.072,850994.0
2019-11-08 10:00:00,42.91,42.97,42.87,42.96,485272.0,36.0804,36.1309,36.0468,36.1225,485272.0
2019-11-08 10:30:00,42.97,42.99,42.96,42.98,234802.0,36.1309,36.1477,36.1225,36.1393,234802.0
2019-11-08 11:00:00,42.98,43.0,42.93,42.94,350535.0,36.1393,36.1561,36.0972,36.1057,350535.0
2019-11-08 11:30:00,42.95,43.01,42.94,43.0,348856.0,36.1141,36.1645,36.1057,36.1561,348856.0
2019-11-08 12:00:00,42.99,43.01,42.99,43.01,235662.0,36.1477,36.1645,36.1477,36.1645,235662.0
2019-11-08 12:30:00,43.0,43.01,42.99,43.01,330239.0,36.1561,36.1645,36.1477,36.1645,330239.0
2019-11-08 13:00:00,43.01,43.01,42.99,43.0,185909.0,36.1645,36.1645,36.1477,36.1561,185909.0
2019-11-08 13:30:00,43.0,43.01,42.99,42.99,365137.0,36.1561,36.1645,36.1477,36.1477,365137.0
2019-11-08 14:00:00,42.99,43.01,42.98,43.0,219838.0,36.1477,36.1645,36.1393,36.1561,219838.0
2019-11-08 14:30:00,43.0,43.01,42.99,43.01,201397.0,36.1561,36.1645,36.1477,36.1645,201397.0
2019-11-08 15:00:00,43.01,43.04,43.0,43.03,269050.0,36.1645,36.1897,36.1561,36.1813,269050.0
2019-11-08 15:30:00,43.03,43.08,43.03,43.08,1162007.0,36.1813,36.2234,36.1813,36.2234,1162007.0
2019-11-11 09:30:00,42.88,42.95,42.84,42.94,588196.0,36.0552,36.1141,36.0216,36.1057,588196.0
2019-11-11 10:00:00,42.95,42.97,42.94,42.97,263701.0,36.1141,36.1309,36.1057,36.1309,263701.0
2019-11-11 10:30:00,42.97,42.98,42.95,42.97,404593.0,36.1309,36.1393,36.1141,36.1309,404593.0
2019-11-11 11:00:00,42.97,42.99,42.95,42.97,386176.0,36.1309,36.1477,36.1141,36.1309,386176.0
2019-11-11 11:30:00,42.97,43.0,42.95,42.99,378127.0,36.1309,36.1561,36.1141,36.1477,378127.0
2019-11-11 12:00:00,43.0,43.0,42.98,42.99,183224.0,36.1561,36.1561,36.1393,36.1477,183224.0
2019-11-11 12:30:00,43.0,43.02,42.99,43.02,119040.0,36.1561,36.1729,36.1477,36.1729,119040.0
2019-11-11 13:00:00,43.01,43.02,43.0,43.02,186747.0,36.1645,36.1729,36.1561,36.1729,186747.0
2019-11-11 13:30:00,43.02,43.03,43.01,43.02,231853.0,36.1729,36.1813,36.1645,36.1729,231853.0
2019-11-11 14:00:00,43.02,43.03,43.02,43.02,88972.0,36.1729,36.1813,36.1729,36.1729,88972.0
2019-11-11 14:30:00,43.02,43.03,43.02,43.02,246907.0,36.1729,36.1813,36.1729,36.1729,246907.0
2019-11-11 15:00:00,43.02,43.03,43.0,43.01,339828.0,36.1729,36.1813,36.1561,36.1645,339828.0
2019-11-11 15:30:00,43.01,43.02,42.99,43.0,545990.0,36.1645,36.1729,36.1477,36.1561,545990.0
2019-11-12 09:30:00,43.05,43.06,43.02,43.05,489256.0,36.1982,36.2066,36.1729,36.1982,489256.0
2019-11-12 10:00:00,43.06,43.08,43.04,43.08,879936.0,36.2066,36.2234,36.1897,36.2234,879936.0
2019-11-12 10:30:00,43.08,43.11,43.06,43.1,244530.0,36.2234,36.2486,36.2066,36.2402,244530.0
2019-11-12 11:00:00,43.1,43.12,43.09,43.1,296810.0,36.2402,36.257,36.2318,36.2402,296810.0
2019-11-12 11:30:00,43.09,43.1,43.05,43.07,642091.0,36.2318,36.2402,36.1982,36.215,642091.0
2019-11-12 12:00:00,43.06,43.07,43.03,43.05,268263.0,36.2066,36.215,36.1813,36.1982,268263.0
2019-11-12 12:30:00,43.05,43.06,43.01,43.04,228675.0,36.1982,36.2066,36.1645,36.1897,228675.0
2019-11-12 13:00:00,43.04,43.07,43.03,43.05,218422.0,36.1897,36.215,36.1813,36.1982,218422.0
2019-11-12 13:30:00,43.05,43.07,43.04,43.05,275633.0,36.1982,36.215,36.1897,36.1982,275633.0
2019-11-12 14:00:00,43.05,43.05,43.0,43.01,354532.0,36.1982,36.1982,36.1561,36.1645,354532.0
2019-11-12 14:30:00,43.01,43.03,42.96,42.98,331297.0,36.1645,36.1813,36.1225,36.1393,331297.0
2019-11-12 15:00:00,42.98,42.99,42.96,42.98,372495.0,36.1393,36.1477,36.1225,36.1393,372495.0
2019-11-12 15:30:00,42.98,43.04,42.98,43.03,973039.0,36.1393,36.1897,36.1393,36.1813,973039.0
2019-11-13 09:30:00,42.77,42.81,42.73,42.8,568358.0,35.9627,35.9963,35.9291,35.9879,568358.0
2019-11-13 10:00:00,42.8,42.84,42.79,42.84,387749.0,35.9879,36.0216,35.9795,36.0216,387749.0
2019-11-13 10:30:00,42.84,42.88,42.8,42.87,324380.0,36.0216,36.0552,35.9879,36.0468,324380.0
2019-11-13 11:00:00,42.87,42.87,42.83,42.86,296798.0,36.0468,36.0468,36.0132,36.0384,296798.0
2019-11-13 11:30:00,42.87,42.92,42.85,42.91,661842.0,36.0468,36.0888,36.03,36.0804,661842.0
2019-11-13 12:00:00,42.91,42.92,42.88,42.91,427858.0,36.0804,36.0888,36.0552,36.0804,427858.0
2019-11-13 12:30:00,42.91,42.94,42.91,42.91,209431.0,36.0804,36.1057,36.0804,36.0804,209431.0
2019-11-13 13:00:00,42.91,42.93,42.91,42.92,145684.0,36.0804,36.0972,36.0804,36.0888,145684.0
2019-11-13 13:30:00,42.92,42.93,42.82,42.87,414714.0,36.0888,36.0972,36.0048,36.0468,414714.0
2019-11-13 14:00:00,42.87,42.88,42.83,42.85,376257.0,36.0468,36.0552,36.0132,36.03,376257.0
2019-11-13 14:30:00,42.84,42.88,42.84,42.88,298313.0,36.0216,36.0552,36.0216,36.0552,298313.0
2019-11-13 15:00:00,42.88,42.91,42.87,42.91,431213.0,36.0552,36.0804,36.0468,36.0804,431213.0
2019-11-13 15:30:00,42.9,42.91,42.86,42.9,837169.0,36.072,36.0804,36.0384,36.072,837169.0
2019-11-14 09:30:00,42.73,42.79,42.71,42.77,481735.0,35.9291,35.9795,35.9123,35.9627,481735.0
2019-11-14 10:00:00,42.78,42.8,42.77,42.77,520015.0,35.9711,35.9879,35.9627,35.9627,520015.0
2019-11-14 10:30:00,42.78,42.78,42.71,42.72,442052.0,35.9711,35.9711,35.9123,35.9207,442052.0
2019-11-14 11:00:00,42.71,42.8,42.7,42.77,628523.0,35.9123,35.9879,35.9039,35.9627,628523.0
2019-11-14 11:30:00,42.77,42.78,42.68,42.73,653639.0,35.9627,35.9711,35.887,35.9291,653639.0
2019-11-14 12:00:00,42.73,42.76,42.72,42.76,409459.0,35.9291,35.9543,35.9207,35.9543,409459.0
2019-11-14 12:30:00,42.76,42.79,42.75,42.79,309213.0,35.9543,35.9795,35.9459,35.9795,309213.0
2019-11-14 13:00:00,42.79,42.8,42.78,42.79,322102.0,35.9795,35.9879,35.9711,35.9795,322102.0
2019-11-14 13:30:00,42.79,42.8,42.72,42.78,642434.0,35.9795,35.9879,35.9207,35.9711,642434.0
2019-11-14 14:00:00,42.78,42.82,42.77,42.82,308549.0,35.9711,36.0048,35.9627,36.0048,308549.0
2019-11-14 14:30:00,42.82,42.82,42.8,42.81,374322.0,36.0048,36.0048,35.9879,35.9963,374322.0
2019-11-14 15:00:00,42.8,42.82,42.8,42.82,1158302.0,35.9879,36.0048,35.9879,36.0048,1158302.0
2019-11-14 15:30:00,42.82,42.86,42.81,42.85,925716.0,36.0048,36.0384,35.9963,36.03,925716.0
2019-11-15 09:30:00,42.97,43.03,42.97,42.98,436110.0,36.1309,36.1813,36.1309,36.1393,436110.0
2019-11-15 10:00:00,42.99,43.06,42.98,43.05,365131.0,36.1477,36.2066,36.1393,36.1982,365131.0
2019-11-15 10:30:00,43.05,43.07,43.04,43.06,518880.0,36.1982,36.215,36.1897,36.2066,518880.0
2019-11-15 11:00:00,43.07,43.1,43.06,43.09,1082139.0,36.215,36.2402,36.2066,36.2318,1082139.0
2019-11-15 11:30:00,43.08,43.1,43.07,43.08,630139.0,36.2234,36.2402,36.215,36.2234,630139.0
2019-11-15 12:00:00,43.08,43.1,43.07,43.08,292234.0,36.2234,36.2402,36.215,36.2234,292234.0
2019-11-15 12:30:00,43.08,43.12,43.08,43.11,142492.0,36.2234,36.257,36.2234,36.2486,142492.0
2019-11-15 13:00:00,43.11,43.11,43.09,43.1,132247.0,36.2486,36.2486,36.2318,36.2402,132247.0
2019-11-15 13:30:00,43.09,43.1,43.09,43.09,178370.0,36.2318,36.2402,36.2318,36.2318,178370.0
2019-11-15 14:00:00,43.09,43.1,43.08,43.09,357252.0,36.2318,36.2402,36.2234,36.2318,357252.0
2019-11-15 14:30:00,43.09,43.1,43.08,43.09,310175.0,36.2318,36.2402,36.2234,36.2318,310175.0
2019-11-15 15:00:00,43.09,43.1,43.08,43.08,359699.0,36.2318,36.2402,36.2234,36.2234,359699.0
2019-11-15 15:30:00,43.08,43.13,43.07,43.13,641905.0,36.2234,36.2654,36.215,36.2654,641905.0
2019-11-18 09:30:00,43.07,43.08,43.01,43.05,880467.0,36.215,36.2234,36.1645,36.1982,880467.0
2019-11-18 10:00:00,43.05,43.08,43.01,43.02,1101542.0,36.1982,36.2234,36.1645,36.1729,1101542.0
2019-11-18 10:30:00,43.02,43.1,43.01,43.1,616963.0,36.1729,36.2402,36.1645,36.2402,616963.0
2019-11-18 11:00:00,43.11,43.16,43.09,43.15,1148696.0,36.2486,36.2906,36.2318,36.2822,1148696.0
2019-11-18 11:30:00,43.16,43.19,43.15,43.17,691690.0,36.2906,36.3159,36.2822,36.2991,691690.0
2019-11-18 12:00:00,43.17,43.19,43.17,43.18,596199.0,36.2991,36.3159,36.2991,36.3075,596199.0
2019-11-18 12:30:00,43.17,43.2,43.17,43.19,513552.0,36.2991,36.3243,36.2991,36.3159,513552.0
2019-11-18 13:00:00,43.19,43.19,43.18,43.19,273917.0,36.3159,36.3159,36.3075,36.3159,273917.0
2019-11-18 13:30:00,43.18,43.21,43.18,43.2,1144230.0,36.3075,36.3327,36.3075,36.3243,1144230.0
2019-11-18 14:00:00,43.2,43.2,43.18,43.18,708437.0,36.3243,36.3243,36.3075,36.3075,708437.0
2019-11-18 14:30:00,43.19,43.19,43.18,43.19,402617.0,36.3159,36.3159,36.3075,36.3159,402617.0
2019-11-18 15:00:00,43.18,43.19,43.15,43.17,698155.0,36.3075,36.3159,36.2822,36.2991,698155.0
2019-11-18 15:30:00,43.17,43.17,43.15,43.16,1390282.0,36.2991,36.2991,36.2822,36.2906,1390282.0
2019-11-19 09:30:00,43.29,43.29,43.18,43.19,518105.0,36.4,36.4,36.3075,36.3159,518105.0
2019-11-19 10:00:00,43.19,43.2,43.13,43.16,381094.0,36.3159,36.3243,36.2654,36.2906,381094.0
2019-11-19 10:30:00,43.16,43.16,43.04,43.04,234898.0,36.2906,36.2906,36.1897,36.1897,234898.0
2019-11-19 11:00:00,43.05,43.1,43.04,43.09,282988.0,36.1982,36.2402,36.1897,36.2318,282988.0
2019-11-19 11:30:00,43.09,43.17,43.09,43.12,341137.0,36.2318,36.2991,36.2318,36.257,341137.0
2019-11-19 12:00:00,43.12,43.13,43.07,43.11,437802.0,36.257,36.2654,36.215,36.2486,437802.0
2019-11-19 12:30:00,43.12,43.12,43.08,43.11,357278.0,36.257,36.257,36.2234,36.2486,357278.0
2019-11-19 13:00:00,43.11,43.12,43.08,43.1,245182.0,36.2486,36.257,36.2234,36.2402,245182.0
2019-11-19 13:30:00,43.11,43.12,43.09,43.12,240406.0,36.2486,36.257,36.2318,36.257,240406.0
2019-11-19 14:00:00,43.11,43.13,43.11,43.12,438561.0,36.2486,36.2654,36.2486,36.257,438561.0
2019-11-19 14:30:00,43.12,43.13,43.09,43.09,392372.0,36.257,36.2654,36.2318,36.2318,392372.0
2019-11-19 15:00:00,43.09,43.12,43.09,43.11,394337.0,36.2318,36.257,36.2318,36.2486,394337.0
2019-11-19 15:30:00,43.1,43.11,43.09,43.1,646430.0,36.2402,36.2486,36.2318,36.2402,646430.0
2019-11-20 09:30:00,42.88,42.92,42.85,42.92,711642.0,36.0552,36.0888,36.03,36.0888,711642.0
2019-11-20 10:00:00,42.92,42.94,42.87,42.91,967248.0,36.0888,36.1057,36.0468,36.0804,967248.0
2019-11-20 10:30:00,42.91,42.95,42.91,42.93,375190.0,36.0804,36.1141,36.0804,36.0972,375190.0
2019-11-20 11:00:00,42.93,42.94,42.9,42.91,347229.0,36.0972,36.1057,36.072,36.0804,347229.0
2019-11-20 11:30:00,42.91,42.92,42.87,42.9,375600.0,36.0804,36.0888,36.0468,36.072,375600.0
2019-11-20 12:00:00,42.89,42.91,42.88,42.91,269462.0,36.0636,36.0804,36.0552,36.0804,269462.0
2019-11-20 12:30:00,42.9,42.91,42.74,42.78,592495.0,36.072,36.0804,35.9375,35.9711,592495.0
2019-11-20 13:00:00,42.78,42.79,42.69,42.71,641731.0,35.9711,35.9795,35.8954,35.9123,641731.0
2019-11-20 13:30:00,42.71,42.78,42.69,42.76,475035.0,35.9123,35.9711,35.8954,35.9543,475035.0
2019-11-20 14:00:00,42.76,42.79,42.73,42.79,311223.0,35.9543,35.9795,35.9291,35.9795,311223.0
2019-11-20 14:30:00,42.79,42.82,42.78,42.8,440563.0,35.9795,36.0048,35.9711,35.9879,440563.0
2019-11-20 15:00:00,42.8,42.83,42.79,42.8,271452.0,35.9879,36.0132,35.9795,35.9879,271452.0
2019-11-20 15:30:00,42.8,42.84,42.79,42.82,629180.0,35.9879,36.0216,35.9795,36.0048,629180.0
2019-11-21 09:30:00,42.8,42.8,42.72,42.75,351347.0,35.9879,35.9879,35.9207,35.9459,351347.0
2019-11-21 10:00:00,42.75,42.76,42.63,42.64,394643.0,35.9459,35.9543,35.845,35.8534,394643.0
2019-11-21 10:30:00,42.64,42.73,42.63,42.73,370320.0,35.8534,35.9291,35.845,35.9291,370320.0
2019-11-21 11:00:00,42.73,42.77,42.71,42.72,259144.0,35.9291,35.9627,35.9123,35.9207,259144.0
2019-11-21 11:30:00,42.71,42.74,42.69,42.72,255993.0,35.9123,35.9375,35.8954,35.9207,255993.0
2019-11-21 12:00:00,42.71,42.75,42.7,42.73,281110.0,35.9123,35.9459,35.9039,35.9291,281110.0
2019-11-21 12:30:00,42.73,42.76,42.72,42.75,241708.0,35.9291,35.9543,35.9207,35.9459,241708.0
2019-11-21 13:00:00,42.75,42.76,42.74,42.74,217148.0,35.9459,35.9543,35.9375,35.9375,217148.0
2019-11-21 13:30:00,42.75,42.76,42.73,42.73,229913.0,35.9459,35.9543,35.9291,35.9291,229913.0
2019-11-21 14:00:00,42.74,42.78,42.7,42.77,560978.0,35.9375,35.9711,35.9039,35.9627,560978.0
2019-11-21 14:30:00,42.77,42.79,42.76,42.78,256992.0,35.9627,35.9795,35.9543,35.9711,256992.0
2019-11-21 15:00:00,42.77,42.78,42.75,42.76,282678.0,35.9627,35.9711,35.9459,35.9543,282678.0
2019-11-21 15:30:00,42.77,42.77,42.72,42.76,623132.0,35.9627,35.9627,35.9207,35.9543,623132.0
2019-11-22 09:30:00,42.93,42.93,42.85,42.89,524486.0,36.0972,36.0972,36.03,36.0636,524486.0
2019-11-22 10:00:00,42.88,42.89,42.83,42.83,350386.0,36.0552,36.0636,36.0132,36.0132,350386.0
2019-11-22 10:30:00,42.82,42.84,42.78,42.8,289700.0,36.0048,36.0216,35.9711,35.9879,289700.0
2019-11-22 11:00:00,42.79,42.8,42.74,42.74,214757.0,35.9795,35.9879,35.9375,35.9375,214757.0
2019-11-22 11:30:00,42.74,42.79,42.74,42.78,278824.0,35.9375,35.9795,35.9375,35.9711,278824.0
2019-11-22 12:00:00,42.78,42.8,42.77,42.8,179821.0,35.9711,35.9879,35.9627,35.9879,179821.0
2019-11-22 12:30:00,42.79,42.8,42.78,42.78,287963.0,35.9795,35.9879,35.9711,35.9711,287963.0
2019-11-22 13:00:00,42.79,42.81,42.78,42.8,253393.0,35.9795,35.9963,35.9711,35.9879,253393.0
2019-11-22 13:30:00,42.8,42.81,42.79,42.8,219693.0,35.9879,35.9963,35.9795,35.9879,219693.0
2019-11-22 14:00:00,42.81,42.81,42.8,42.8,234867.0,35.9963,35.9963,35.9879,35.9879,234867.0
2019-11-22 14:30:00,42.8,42.82,42.8,42.81,227133.0,35.9879,36.0048,35.9879,35.9963,227133.0
2019-11-22 15:00:00,42.81,42.82,42.8,42.81,307339.0,35.9963,36.0048,35.9879,35.9963,307339.0
2019-11-22 15:30:00,42.81,42.84,42.79,42.84,924196.0,35.9963,36.0216,35.9795,36.0216,924196.0
2019-11-25 09:30:00,43.03,43.11,43.01,43.1,494390.0,36.1813,36.2486,36.1645,36.2402,494390.0
2019-11-25 10:00:00,43.1,43.13,43.09,43.13,660578.0,36.2402,36.2654,36.2318,36.2654,660578.0
2019-11-25 10:30:00,43.13,43.14,43.1,43.1,438012.0,36.2654,36.2738,36.2402,36.2402,438012.0
2019-11-25 11:00:00,43.1,43.12,43.09,43.11,429001.0,36.2402,36.257,36.2318,36.2486,429001.0
2019-11-25 11:30:00,43.11,43.12,43.09,43.11,630236.0,36.2486,36.257,36.2318,36.2486,630236.0
2019-11-25 12:00:00,43.11,43.11,43.09,43.1,263159.0,36.2486,36.2486,36.2318,36.2402,263159.0
2019-11-25 12:30:00,43.1,43.11,43.09,43.1,355989.0,36.2402,36.2486,36.2318,36.2402,355989.0
2019-11-25 13:00:00,43.11,43.12,43.1,43.12,202686.0,36.2486,36.257,36.2402,36.257,202686.0
2019-11-25 13:30:00,43.12,43.13,43.11,43.13,524956.0,36.257,36.2654,36.2486,36.2654,524956.0
2019-11-25 14:00:00,43.13,43.14,43.12,43.14,364285.0,36.2654,36.2738,36.257,36.2738,364285.0
2019-11-25 14:30:00,43.14,43.14,43.13,43.14,481728.0,36.2738,36.2738,36.2654,36.2738,481728.0
2019-11-25 15:00:00,43.13,43.15,43.13,43.15,484631.0,36.2654,36.2822,36.2654,36.2822,484631.0
2019-11-25 15:30:00,43.15,43.17,43.13,43.17,1265219.0,36.2822,36.2991,36.2654,36.2991,1265219.0
2019-11-26 09:30:00,43.11,43.12,43.07,43.1,642953.0,36.2486,36.257,36.215,36.2402,642953.0
2019-11-26 10:00:00,43.11,43.14,43.09,43.13,427880.0,36.2486,36.2738,36.2318,36.2654,427880.0
2019-11-26 10:30:00,43.12,43.15,43.11,43.12,251784.0,36.257,36.2822,36.2486,36.257,251784.0
2019-11-26 11:00:00,43.12,43.16,43.12,43.13,330962.0,36.257,36.2906,36.257,36.2654,330962.0
2019-11-26 11:30:00,43.13,43.15,43.09,43.13,892938.0,36.2654,36.2822,36.2318,36.2654,892938.0
2019-11-26 12:00:00,43.13,43.17,43.12,43.16,252190.0,36.2654,36.2991,36.257,36.2906,252190.0
2019-11-26 12:30:00,43.16,43.17,43.16,43.16,268022.0,36.2906,36.2991,36.2906,36.2906,268022.0
2019-11-26 13:00:00,43.16,43.17,43.13,43.14,578016.0,36.2906,36.2991,36.2654,36.2738,578016.0
2019-11-26 13:30:00,43.14,43.14,43.12,43.13,246137.0,36.2738,36.2738,36.257,36.2654,246137.0
2019-11-26 14:00:00,43.12,43.14,43.12,43.13,232944.0,36.257,36.2738,36.257,36.2654,232944.0
2019-11-26 14:30:00,43.14,43.16,43.13,43.16,874996.0,36.2738,36.2906,36.2654,36.2906,874996.0
2019-11-26 15:00:00,43.15,43.16,43.14,43.15,1157981.0,36.2822,36.2906,36.2738,36.2822,1157981.0
2019-11-26 15:30:00,43.15,43.21,43.14,43.19,1328858.0,36.2822,36.3327,36.2738,36.3159,1328858.0
2019-11-27 09:30:00,43.24,43.24,43.2,43.23,600993.0,36.3579,36.3579,36.3243,36.3495,600993.0
2019-11-27 10:00:00,43.23,43.25,43.21,43.24,349068.0,36.3495,36.3663,36.3327,36.3579,349068.0
2019-11-27 10:30:00,43.24,43.26,43.23,43.23,278141.0,36.3579,36.3747,36.3495,36.3495,278141.0
2019-11-27 11:00:00,43.24,43.25,43.21,43.23,426208.0,36.3579,36.3663,36.3327,36.3495,426208.0
2019-11-27 11:30:00,43.22,43.26,43.21,43.26,380794.0,36.3411,36.3747,36.3327,36.3747,380794.0
2019-11-27 12:00:00,43.26,43.27,43.24,43.25,221335.0,36.3747,36.3831,36.3579,36.3663,221335.0
2019-11-27 12:30:00,43.25,43.25,43.24,43.24,145772.0,36.3663,36.3663,36.3579,36.3579,145772.0
2019-11-27 13:00:00,43.24,43.28,43.23,43.28,234437.0,36.3579,36.3915,36.3495,36.3915,234437.0
2019-11-27 13:30:00,43.28,43.3,43.27,43.29,397598.0,36.3915,36.4084,36.3831,36.4,397598.0
2019-11-27 14:00:00,43.28,43.3,43.28,43.29,267739.0,36.3915,36.4084,36.3915,36.4,267739.0
2019-11-27 14:30:00,43.29,43.3,43.28,43.3,228507.0,36.4,36.4084,36.3915,36.4084,228507.0
2019-11-27 15:00:00,43.3,43.31,43.28,43.29,458066.0,36.4084,36.4168,36.3915,36.4,458066.0
2019-11-27 15:30:00,43.29,43.31,43.27,43.3,756661.0,36.4,36.4168,36.3831,36.4084,756661.0
2019-11-29 09:30:00,43.02,43.03,42.97,43.02,702062.0,36.1729,36.1813,36.1309,36.1729,702062.0
2019-11-29 10:00:00,43.02,43.05,43.01,43.05,471197.0,36.1729,36.1982,36.1645,36.1982,471197.0
2019-11-29 10:30:00,43.05,43.07,43.04,43.05,325648.0,36.1982,36.215,36.1897,36.1982,325648.0
2019-11-29 11:00:00,43.05,43.06,43.0,43.01,349778.0,36.1982,36.2066,36.1561,36.1645,349778.0
2019-11-29 11:30:00,43.02,43.03,42.98,43.0,503299.0,36.1729,36.1813,36.1393,36.1561,503299.0
2019-11-29 12:00:00,43.0,43.0,42.97,42.98,361670.0,36.1561,36.1561,36.1309,36.1393,361670.0
2019-11-29 12:30:00,42.98,42.99,42.95,42.96,572581.0,36.1393,36.1477,36.1141,36.1225,572581.0
2019-12-02 09:30:00,42.96,42.96,42.8,42.81,590362.0,36.1225,36.1225,35.9879,35.9963,590362.0
2019-12-02 10:00:00,42.8,42.81,42.71,42.75,1218320.0,35.9879,35.9963,35.9123,35.9459,1218320.0
2019-12-02 10:30:00,42.75,42.75,42.63,42.66,855447.0,35.9459,35.9459,35.845,35.8702,855447.0
2019-12-02 11:00:00,42.65,42.68,42.59,42.66,632123.0,35.8618,35.887,35.8114,35.8702,632123.0
2019-12-02 11:30:00,42.65,42.68,42.6,42.66,573320.0,35.8618,35.887,35.8198,35.8702,573320.0
2019-12-02 12:00:00,42.66,42.71,42.62,42.67,577259.0,35.8702,35.9123,35.8366,35.8786,577259.0
2019-12-02 12:30:00,42.67,42.69,42.65,42.66,381649.0,35.8786,35.8954,35.8618,35.8702,381649.0
2019-12-02 13:00:00,42.66,42.72,42.65,42.71,434980.0,35.8702,35.9207,35.8618,35.9123,434980.0
2019-12-02 13:30:00,42.71,42.72,42.69,42.72,190059.0,35.9123,35.9207,35.8954,35.9207,190059.0
2019-12-02 14:00:00,42.72,42.75,42.71,42.75,307312.0,35.9207,35.9459,35.9123,35.9459,307312.0
2019-12-02 14:30:00,42.75,42.76,42.74,42.76,294483.0,35.9459,35.9543,35.9375,35.9543,294483.0
2019-12-02 15:00:00,42.75,42.76,42.72,42.72,538394.0,35.9459,35.9543,35.9207,35.9207,538394.0
2019-12-02 15:30:00,42.72,42.78,42.72,42.76,3195043.0,35.9207,35.9711,35.9207,35.9543,3195043.0
2019-12-03 09:30:00,42.39,42.44,42.27,42.41,1218553.0,35.6432,35.6852,35.5423,35.66,1218553.0
2019-12-03 10:00:00,42.4,42.47,42.34,42.37,904943.0,35.6516,35.7105,35.6012,35.6264,904943.0
2019-12-03 10:30:00,42.38,42.45,42.35,42.4,767230.0,35.6348,35.6936,35.6096,35.6516,767230.0
2019-12-03 11:00:00,42.41,42.46,42.37,42.45,595379.0,35.66,35.7021,35.6264,35.6936,595379.0
2019-12-03 11:30:00,42.45,42.49,42.42,42.48,710669.0,35.6936,35.7273,35.6684,35.7189,710669.0
2019-12-03 12:00:00,42.47,42.51,42.46,42.51,451375.0,35.7105,35.7441,35.7021,35.7441,451375.0
2019-12-03 12:30:00,42.5,42.53,42.49,42.52,381795.0,35.7357,35.7609,35.7273,35.7525,381795.0
2019-12-03 13:00:00,42.52,42.55,42.51,42.55,378019.0,35.7525,35.7777,35.7441,35.7777,378019.0
2019-12-03 13:30:00,42.54,42.58,42.54,42.55,461787.0,35.7693,35.803,35.7693,35.7777,461787.0
2019-12-03 14:00:00,42.55,42.57,42.51,42.52,348608.0,35.7777,35.7945,35.7441,35.7525,348608.0
2019-12-03 14:30:00,42.52,42.55,42.51,42.54,345992.0,35.7525,35.7777,35.7441,35.7693,345992.0
2019-12-03 15:00:00,42.54,42.62,42.52,42.62,600440.0,35.7693,35.8366,35.7525,35.8366,600440.0
2019-12-03 15:30:00,42.62,42.63,42.58,42.62,1529848.0,35.8366,35.845,35.803,35.8366,1529848.0
2019-12-04 09:30:00,42.87,42.95,42.82,42.93,593702.0,36.0468,36.1141,36.0048,36.0972,593702.0
2019-12-04 10:00:00,42.93,42.97,42.9,42.9,664715.0,36.0972,36.1309,36.072,36.072,664715.0
2019-12-04 10:30:00,42.9,42.93,42.88,42.93,468265.0,36.072,36.0972,36.0552,36.0972,468265.0
2019-12-04 11:00:00,42.93,42.94,42.89,42.9,264407.0,36.0972,36.1057,36.0636,36.072,264407.0
2019-12-04 11:30:00,42.9,42.96,42.9,42.91,535490.0,36.072,36.1225,36.072,36.0804,535490.0
2019-12-04 12:00:00,42.91,42.93,42.89,42.91,210709.0,36.0804,36.0972,36.0636,36.0804,210709.0
2019-12-04 12:30:00,42.91,42.95,42.91,42.95,287005.0,36.0804,36.1141,36.0804,36.1141,287005.0
2019-12-04 13:00:00,42.95,42.95,42.92,42.94,315088.0,36.1141,36.1141,36.0888,36.1057,315088.0
2019-12-04 13:30:00,42.94,42.95,42.92,42.93,318791.0,36.1057,36.1141,36.0888,36.0972,318791.0
2019-12-04 14:00:00,42.93,42.96,42.92,42.96,414594.0,36.0972,36.1225,36.0888,36.1225,414594.0
2019-12-04 14:30:00,42.96,42.97,42.95,42.97,533444.0,36.1225,36.1309,36.1141,36.1309,533444.0
2019-12-04 15:00:00,42.97,42.97,42.95,42.96,555409.0,36.1309,36.1309,36.1141,36.1225,555409.0
2019-12-04 15:30:00,42.96,42.99,42.95,42.99,1353221.0,36.1225,36.1477,36.1141,36.1477,1353221.0
2019-12-05 09:30:00,43.03,43.03,42.92,42.94,499985.0,36.1813,36.1813,36.0888,36.1057,499985.0
2019-12-05 10:00:00,42.93,42.94,42.86,42.9,380920.0,36.0972,36.1057,36.0384,36.072,380920.0
2019-12-05 10:30:00,42.89,42.93,42.88,42.91,308720.0,36.0636,36.0972,36.0552,36.0804,308720.0
2019-12-05 11:00:00,42.91,42.95,42.89,42.95,433489.0,36.0804,36.1141,36.0636,36.1141,433489.0
2019-12-05 11:30:00,42.94,42.95,42.87,42.91,588236.0,36.1057,36.1141,36.0468,36.0804,588236.0
2019-12-05 12:00:00,42.91,42.93,42.89,42.91,199189.0,36.0804,36.0972,36.0636,36.0804,199189.0
2019-12-05 12:30:00,42.9,42.92,42.87,42.91,270925.0,36.072,36.0888,36.0468,36.0804,270925.0
2019-12-05 13:00:00,42.92,42.93,42.9,42.93,386634.0,36.0888,36.0972,36.072,36.0972,386634.0
2019-12-05 13:30:00,42.93,42.95,42.91,42.95,311591.0,36.0972,36.1141,36.0804,36.1141,311591.0
2019-12-05 14:00:00,42.94,42.97,42.93,42.96,262492.0,36.1057,36.1309,36.0972,36.1225,262492.0
2019-12-05 14:30:00,42.96,42.98,42.86,42.93,702196.0,36.1225,36.1393,36.0384,36.0972,702196.0
2019-12-05 15:00:00,42.94,42.98,42.93,42.98,548072.0,36.1057,36.1393,36.0972,36.1393,548072.0
2019-12-05 15:30:00,42.98,42.98,42.93,42.95,1055826.0,36.1393,36.1393,36.0972,36.1141,1055826.0
2019-12-06 09:30:00,43.27,43.29,43.25,43.25,657307.0,36.3831,36.4,36.3663,36.3663,657307.0
2019-12-06 10:00:00,43.26,43.28,43.23,43.27,673119.0,36.3747,36.3915,36.3495,36.3831,673119.0
2019-12-06 10:30:00,43.27,43.29,43.24,43.26,217699.0,36.3831,36.4,36.3579,36.3747,217699.0
2019-12-06 11:00:00,43.25,43.28,43.23,43.27,254473.0,36.3663,36.3915,36.3495,36.3831,254473.0
2019-12-06 11:30:00,43.27,43.3,43.27,43.29,262664.0,36.3831,36.4084,36.3831,36.4,262664.0
2019-12-06 12:00:00,43.29,43.3,43.27,43.3,241003.0,36.4,36.4084,36.3831,36.4084,241003.0
2019-12-06 12:30:00,43.3,43.32,43.29,43.3,248268.0,36.4084,36.4252,36.4,36.4084,248268.0
2019-12-06 13:00:00,43.31,43.33,43.3,43.32,314450.0,36.4168,36.4336,36.4084,36.4252,314450.0
2019-12-06 13:30:00,43.32,43.33,43.3,43.31,399576.0,36.4252,36.4336,36.4084,36.4168,399576.0
2019-12-06 14:00:00,43.31,43.32,43.29,43.3,450989.0,36.4168,36.4252,36.4,36.4084,450989.0
2019-12-06 14:30:00,43.3,43.31,43.29,43.3,300097.0,36.4084,36.4168,36.4,36.4084,300097.0
2019-12-06 15:00:00,43.3,43.3,43.28,43.3,451484.0,36.4084,36.4084,36.3915,36.4084,451484.0
2019-12-06 15:30:00,43.29,43.32,43.29,43.31,1441006.0,36.4,36.4252,36.4,36.4168,1441006.0
2019-12-09 09:30:00,43.24,43.3,43.22,43.27,580551.0,36.3579,36.4084,36.3411,36.3831,580551.0
2019-12-09 10:00:00,43.28,43.3,43.27,43.28,421970.0,36.3915,36.4084,36.3831,36.3915,421970.0
2019-12-09 10:30:00,43.28,43.28,43.24,43.25,438593.0,36.3915,36.3915,36.3579,36.3663,438593.0
2019-12-09 11:00:00,43.25,43.25,43.19,43.21,276270.0,36.3663,36.3663,36.3159,36.3327,276270.0
2019-12-09 11:30:00,43.21,43.21,43.17,43.19,448761.0,36.3327,36.3327,36.2991,36.3159,448761.0
2019-12-09 12:00:00,43.19,43.2,43.16,43.16,255533.0,36.3159,36.3243,36.2906,36.2906,255533.0
2019-12-09 12:30:00,43.16,43.17,43.14,43.15,320702.0,36.2906,36.2991,36.2738,36.2822,320702.0
2019-12-09 13:00:00,43.16,43.16,43.14,43.15,232243.0,36.2906,36.2906,36.2738,36.2822,232243.0
2019-12-09 13:30:00,43.15,43.17,43.14,43.16,367261.0,36.2822,36.2991,36.2738,36.2906,367261.0
2019-12-09 14:00:00,43.16,43.17,43.12,43.13,420376.0,36.2906,36.2991,36.257,36.2654,420376.0
2019-12-09 14:30:00,43.13,43.15,43.12,43.14,407484.0,36.2654,36.2822,36.257,36.2738,407484.0
2019-12-09 15:00:00,43.15,43.16,43.13,43.16,605706.0,36.2822,36.2906,36.2654,36.2906,605706.0
2019-12-09 15:30:00,43.16,43.16,43.1,43.1,742394.0,36.2906,36.2906,36.2402,36.2402,742394.0
2019-12-10 09:30:00,43.08,43.08,43.0,43.04,877259.0,36.2234,36.2234,36.1561,36.1897,877259.0
2019-12-10 10:00:00,43.05,43.15,43.04,43.14,636109.0,36.1982,36.2822,36.1897,36.2738,636109.0
2019-12-10 10:30:00,43.14,43.18,43.12,43.17,925672.0,36.2738,36.3075,36.257,36.2991,925672.0
2019-12-10 11:00:00,43.18,43.21,43.07,43.17,1403248.0,36.3075,36.3327,36.215,36.2991,1403248.0
2019-12-10 11:30:00,43.17,43.21,43.17,43.17,605671.0,36.2991,36.3327,36.2991,36.2991,605671.0
2019-12-10 12:00:00,43.18,43.19,43.15,43.15,227444.0,36.3075,36.3159,36.2822,36.2822,227444.0
2019-12-10 12:30:00,43.16,43.17,43.13,43.16,401501.0,36.2906,36.2991,36.2654,36.2906,401501.0
2019-12-10 13:00:00,43.16,43.18,43.15,43.18,403435.0,36.2906,36.3075,36.2822,36.3075,403435.0
2019-12-10 13:30:00,43.17,43.18,43.16,43.18,271639.0,36.2991,36.3075,36.2906,36.3075,271639.0
2019-12-10 14:00:00,43.18,43.22,43.17,43.2,294523.0,36.3075,36.3411,36.2991,36.3243,294523.0
2019-12-10 14:30:00,43.21,43.21,43.18,43.19,474947.0,36.3327,36.3327,36.3075,36.3159,474947.0
2019-12-10 15:00:00,43.19,43.2,43.15,43.16,481807.0,36.3159,36.3243,36.2822,36.2906,481807.0
2019-12-10 15:30:00,43.16,43.17,43.12,43.15,623084.0,36.2906,36.2991,36.257,36.2822,623084.0
2019-12-11 09:30:00,43.16,43.26,43.13,43.26,437767.0,36.2906,36.3747,36.2654,36.3747,437767.0
2019-12-11 10:00:00,43.26,43.27,43.23,43.25,503483.0,36.3747,36.3831,36.3495,36.3663,503483.0
2019-12-11 10:30:00,43.25,43.27,43.24,43.25,623950.0,36.3663,36.3831,36.3579,36.3663,623950.0
2019-12-11 11:00:00,43.25,43.29,43.22,43.28,348927.0,36.3663,36.4,36.3411,36.3915,348927.0
2019-12-11 11:30:00,43.28,43.29,43.22,43.23,492373.0,36.3915,36.4,36.3411,36.3495,492373.0
2019-12-11 12:00:00,43.22,43.26,43.22,43.26,241903.0,36.3411,36.3747,36.3411,36.3747,241903.0
2019-12-11 12:30:00,43.26,43.27,43.24,43.27,275573.0,36.3747,36.3831,36.3579,36.3831,275573.0
2019-12-11 13:00:00,43.26,43.27,43.25,43.27,281074.0,36.3747,36.3831,36.3663,36.3831,281074.0
2019-12-11 13:30:00,43.27,43.28,43.25,43.26,279255.0,36.3831,36.3915,36.3663,36.3747,279255.0
2019-12-11 14:00:00,43.26,43.34,43.24,43.32,390562.0,36.3747,36.442,36.3579,36.4252,390562.0
2019-12-11 14:30:00,43.32,43.4,43.3,43.4,415293.0,36.4252,36.4924,36.4084,36.4924,415293.0
2019-12-11 15:00:00,43.4,43.41,43.36,43.37,538940.0,36.4924,36.5009,36.4588,36.4672,538940.0
2019-12-11 15:30:00,43.37,43.39,43.35,43.37,951246.0,36.4672,36.484,36.4504,36.4672,951246.0
2019-12-12 09:30:00,43.38,43.56,43.32,43.56,1481450.0,36.4756,36.627,36.4252,36.627,1481450.0
2019-12-12 10:00:00,43.56,43.72,43.56,43.69,1068670.0,36.627,36.7615,36.627,36.7363,1068670.0
2019-12-12 10:30:00,43.7,43.71,43.58,43.62,493608.0,36.7447,36.7531,36.6438,36.6774,493608.0
2019-12-12 11:00:00,43.62,43.65,43.56,43.56,384666.0,36.6774,36.7027,36.627,36.627,384666.0
2019-12-12 11:30:00,43.57,43.59,43.45,43.52,820198.0,36.6354,36.6522,36.5345,36.5933,820198.0
2019-12-12 12:00:00,43.51,43.52,43.41,43.44,388712.0,36.5849,36.5933,36.5009,36.5261,388712.0
2019-12-12 12:30:00,43.44,43.52,43.43,43.48,402732.0,36.5261,36.5933,36.5177,36.5597,402732.0
2019-12-12 13:00:00,43.48,43.51,43.47,43.5,265487.0,36.5597,36.5849,36.5513,36.5765,265487.0
2019-12-12 13:30:00,43.5,43.5,43.46,43.49,510027.0,36.5765,36.5765,36.5429,36.5681,510027.0
2019-12-12 14:00:00,43.48,43.5,43.44,43.47,577292.0,36.5597,36.5765,36.5261,36.5513,577292.0
2019-12-12 14:30:00,43.46,43.62,43.46,43.59,1021768.0,36.5429,36.6774,36.5429,36.6522,1021768.0
2019-12-12 15:00:00,43.59,43.67,43.57,43.65,531876.0,36.6522,36.7195,36.6354,36.7027,531876.0
2019-12-12 15:30:00,43.66,43.72,43.65,43.7,1183925.0,36.7111,36.7615,36.7027,36.7447,1183925.0
2019-12-13 09:30:00,43.92,43.98,43.81,43.96,639348.0,36.9297,36.9801,36.8372,36.9633,639348.0
2019-12-13 10:00:00,43.94,44.17,43.93,43.97,2656847.0,36.9465,37.1399,36.9381,36.9717,2656847.0
2019-12-13 10:30:00,43.97,43.99,43.85,43.88,1021048.0,36.9717,36.9885,36.8708,36.896,1021048.0
2019-12-13 11:00:00,43.88,43.94,43.81,43.84,581489.0,36.896,36.9465,36.8372,36.8624,581489.0
2019-12-13 11:30:00,43.83,43.94,43.82,43.93,662562.0,36.854,36.9465,36.8456,36.9381,662562.0
2019-12-13 12:00:00,43.93,43.96,43.91,43.95,236538.0,36.9381,36.9633,36.9213,36.9549,236538.0
2019-12-13 12:30:00,43.95,43.97,43.93,43.97,259032.0,36.9549,36.9717,36.9381,36.9717,259032.0
2019-12-13 13:00:00,43.97,44.0,43.96,43.97,368670.0,36.9717,36.9969,36.9633,36.9717,368670.0
2019-12-13 13:30:00,43.98,43.99,43.96,43.98,220832.0,36.9801,36.9885,36.9633,36.9801,220832.0
2019-12-13 14:00:00,43.99,43.99,43.97,43.97,208433.0,36.9885,36.9885,36.9717,36.9717,208433.0
2019-12-13 14:30:00,43.98,43.98,43.95,43.98,252643.0,36.9801,36.9801,36.9549,36.9801,252643.0
2019-12-13 15:00:00,43.98,43.99,43.95,43.95,591990.0,36.9801,36.9885,36.9549,36.9549,591990.0
2019-12-13 15:30:00,43.96,43.98,43.94,43.97,827163.0,36.9633,36.9801,36.9465,36.9717,827163.0
2019-12-16 09:30:00,44.39,44.4,44.35,44.36,876973.0,37.3249,37.3333,37.2912,37.2997,876973.0
2019-12-16 10:00:00,44.37,44.47,44.36,44.47,767924.0,37.3081,37.3921,37.2997,37.3921,767924.0
2019-12-16 10:30:00,44.47,44.47,44.43,44.44,384612.0,37.3921,37.3921,37.3585,37.3669,384612.0
2019-12-16 11:00:00,44.43,44.45,44.41,44.42,231163.0,37.3585,37.3753,37.3417,37.3501,231163.0
2019-12-16 11:30:00,44.42,44.43,44.37,44.41,517807.0,37.3501,37.3585,37.3081,37.3417,517807.0
2019-12-16 12:00:00,44.41,44.43,44.41,44.43,636000.0,37.3417,37.3585,37.3417,37.3585,636000.0
2019-12-16 12:30:00,44.42,44.43,44.4,44.41,175345.0,37.3501,37.3585,37.3333,37.3417,175345.0
2019-12-16 13:00:00,44.41,44.42,44.4,44.41,649550.0,37.3417,37.3501,37.3333,37.3417,649550.0
2019-12-16 13:30:00,44.42,44.44,44.41,44.43,298632.0,37.3501,37.3669,37.3417,37.3585,298632.0
2019-12-16 14:00:00,44.44,44.44,44.4,44.41,634554.0,37.3669,37.3669,37.3333,37.3417,634554.0
2019-12-16 14:30:00,44.41,44.41,44.4,44.41,275658.0,37.3417,37.3417,37.3333,37.3417,275658.0
2019-12-16 15:00:00,44.4,44.42,44.39,44.4,570612.0,37.3333,37.3501,37.3249,37.3333,570612.0
2019-12-16 15:30:00,44.41,44.42,44.38,44.4,757369.0,37.3417,37.3501,37.3165,37.3333,757369.0
2019-12-17 09:30:00,44.24,44.27,44.2,44.22,982847.0,37.1987,37.224,37.1651,37.1819,982847.0
2019-12-17 10:00:00,44.22,44.28,44.21,44.28,582301.0,37.1819,37.2324,37.1735,37.2324,582301.0
2019-12-17 10:30:00,44.28,44.29,44.23,44.24,448668.0,37.2324,37.2408,37.1903,37.1987,448668.0
2019-12-17 11:00:00,44.25,44.27,44.24,44.25,398106.0,37.2072,37.224,37.1987,37.2072,398106.0
2019-12-17 11:30:00,44.25,44.28,44.23,44.27,817999.0,37.2072,37.2324,37.1903,37.224,817999.0
2019-12-17 12:00:00,44.28,44.31,44.27,44.3,457815.0,37.2324,37.2576,37.224,37.2492,457815.0
2019-12-17 12:30:00,44.3,44.32,44.3,44.31,226532.0,37.2492,37.266,37.2492,37.2576,226532.0
2019-12-17 13:00:00,44.32,44.32,44.29,44.29,1275657.0,37.266,37.266,37.2408,37.2408,1275657.0
2019-12-17 13:30:00,44.3,44.31,44.27,44.29,523405.0,37.2492,37.2576,37.224,37.2408,523405.0
2019-12-17 14:00:00,44.3,44.3,44.28,44.29,435893.0,37.2492,37.2492,37.2324,37.2408,435893.0
2019-12-17 14:30:00,44.3,44.31,44.29,44.3,366248.0,37.2492,37.2576,37.2408,37.2492,366248.0
2019-12-17 15:00:00,44.29,44.31,44.28,44.3,512474.0,37.2408,37.2576,37.2324,37.2492,512474.0
2019-12-17 15:30:00,44.3,44.31,44.22,44.22,669751.0,37.2492,37.2576,37.1819,37.1819,669751.0
2019-12-18 09:30:00,44.16,44.2,44.13,44.14,598571.0,37.1315,37.1651,37.1063,37.1147,598571.0
2019-12-18 10:00:00,44.15,44.15,44.11,44.12,426369.0,37.1231,37.1231,37.0894,37.0978,426369.0
2019-12-18 10:30:00,44.12,44.17,44.11,44.16,246075.0,37.0978,37.1399,37.0894,37.1315,246075.0
2019-12-18 11:00:00,44.15,44.16,44.12,44.16,1084310.0,37.1231,37.1315,37.0978,37.1315,1084310.0
2019-12-18 11:30:00,44.15,44.16,44.09,44.09,471249.0,37.1231,37.1315,37.0726,37.0726,471249.0
2019-12-18 12:00:00,44.09,44.12,44.09,44.1,498343.0,37.0726,37.0978,37.0726,37.081,498343.0
2019-12-18 12:30:00,44.11,44.12,44.1,44.12,231290.0,37.0894,37.0978,37.081,37.0978,231290.0
2019-12-18 13:00:00,44.12,44.15,44.11,44.13,268582.0,37.0978,37.1231,37.0894,37.1063,268582.0
2019-12-18 13:30:00,44.13,44.13,44.12,44.12,251120.0,37.1063,37.1063,37.0978,37.0978,251120.0
2019-12-18 14:00:00,44.12,44.14,44.12,44.14,293920.0,37.0978,37.1147,37.0978,37.1147,293920.0
2019-12-18 14:30:00,44.14,44.14,44.13,44.14,311650.0,37.1147,37.1147,37.1063,37.1147,311650.0
2019-12-18 15:00:00,44.14,44.15,44.13,44.14,507220.0,37.1147,37.1231,37.1063,37.1147,507220.0
2019-12-18 15:30:00,44.15,44.16,44.13,44.15,756460.0,37.1231,37.1315,37.1063,37.1231,756460.0
2019-12-19 09:30:00,44.1,44.11,44.08,44.09,487357.0,37.081,37.0894,37.0642,37.0726,487357.0
2019-12-19 10:00:00,44.09,44.11,44.04,44.08,425185.0,37.0726,37.0894,37.0306,37.0642,425185.0
2019-12-19 10:30:00,44.09,44.09,44.05,44.07,366499.0,37.0726,37.0726,37.039,37.0558,366499.0
2019-12-19 11:00:00,44.08,44.14,44.07,44.13,317900.0,37.0642,37.1147,37.0558,37.1063,317900.0
2019-12-19 11:30:00,44.14,44.18,44.13,44.16,811824.0,37.1147,37.1483,37.1063,37.1315,811824.0
2019-12-19 12:00:00,44.16,44.18,44.16,44.18,181488.0,37.1315,37.1483,37.1315,37.1483,181488.0
2019-12-19 12:30:00,44.18,44.18,44.14,44.15,232586.0,37.1483,37.1483,37.1147,37.1231,232586.0
2019-12-19 13:00:00,44.14,44.17,44.14,44.16,290622.0,37.1147,37.1399,37.1147,37.1315,290622.0
2019-12-19 13:30:00,44.17,44.18,44.16,44.16,224348.0,37.1399,37.1483,37.1315,37.1315,224348.0
2019-12-19 14:00:00,44.17,44.18,44.16,44.17,286088.0,37.1399,37.1483,37.1315,37.1399,286088.0
2019-12-19 14:30:00,44.17,44.17,44.16,44.16,487440.0,37.1399,37.1399,37.1315,37.1315,487440.0
2019-12-19 15:00:00,44.16,44.17,44.16,44.16,476184.0,37.1315,37.1399,37.1315,37.1315,476184.0
2019-12-19 15:30:00,44.16,44.18,44.14,44.18,1156439.0,37.1315,37.1483,37.1147,37.1483,1156439.0
2019-12-20 09:30:00,44.28,44.3,44.23,44.23,678942.0,37.2324,37.2492,37.1903,37.1903,678942.0
2019-12-20 10:00:00,44.23,44.28,44.22,44.28,511072.0,37.1903,37.2324,37.1819,37.2324,511072.0
2019-12-20 10:30:00,44.28,44.29,44.26,44.27,288060.0,37.2324,37.2408,37.2156,37.224,288060.0
2019-12-20 11:00:00,44.28,44.29,44.26,44.27,508718.0,37.2324,37.2408,37.2156,37.224,508718.0
2019-12-20 11:30:00,44.27,44.31,44.27,44.29,343020.0,37.224,37.2576,37.224,37.2408,343020.0
2019-12-20 12:00:00,44.28,44.29,44.26,44.29,514808.0,37.2324,37.2408,37.2156,37.2408,514808.0
2019-12-20 12:30:00,44.28,44.3,44.27,44.27,393853.0,37.2324,37.2492,37.224,37.224,393853.0
2019-12-20 13:00:00,44.27,44.29,44.27,44.28,198818.0,37.224,37.2408,37.224,37.2324,198818.0
2019-12-20 13:30:00,44.27,44.28,44.26,44.27,313091.0,37.224,37.2324,37.2156,37.224,313091.0
2019-12-20 14:00:00,44.26,44.27,44.23,44.23,374214.0,37.2156,37.224,37.1903,37.1903,374214.0
2019-12-20 14:30:00,44.23,44.26,44.23,44.26,323820.0,37.1903,37.2156,37.1903,37.2156,323820.0
2019-12-20 15:00:00,44.26,44.26,44.23,44.24,383742.0,37.2156,37.2156,37.1903,37.1987,383742.0
2019-12-20 15:30:00,44.23,44.25,44.21,44.23,1603601.0,37.1903,37.2072,37.1735,37.1903,1603601.0
2019-12-23 09:30:00,43.8,43.8,43.77,43.79,542051.0,37.1982,37.1982,37.1728,37.1898,542051.0
2019-12-23 10:00:00,43.79,43.82,43.78,43.82,430343.0,37.1898,37.2152,37.1813,37.2152,430343.0
2019-12-23 10:30:00,43.81,43.84,43.8,43.81,462432.0,37.2067,37.2322,37.1982,37.2067,462432.0
2019-12-23 11:00:00,43.82,43.83,43.8,43.82,358686.0,37.2152,37.2237,37.1982,37.2152,358686.0
2019-12-23 11:30:00,43.82,43.85,43.81,43.82,389161.0,37.2152,37.2407,37.2067,37.2152,389161.0
2019-12-23 12:00:00,43.82,43.83,43.81,43.82,578576.0,37.2152,37.2237,37.2067,37.2152,578576.0
2019-12-23 12:30:00,43.82,43.84,43.81,43.84,349329.0,37.2152,37.2322,37.2067,37.2322,349329.0
2019-12-23 13:00:00,43.84,43.85,43.83,43.84,252127.0,37.2322,37.2407,37.2237,37.2322,252127.0
2019-12-23 13:30:00,43.85,43.85,43.83,43.83,414701.0,37.2407,37.2407,37.2237,37.2237,414701.0
2019-12-23 14:00:00,43.84,43.85,43.83,43.84,461130.0,37.2322,37.2407,37.2237,37.2322,461130.0
2019-12-23 14:30:00,43.85,43.86,43.84,43.86,382032.0,37.2407,37.2492,37.2322,37.2492,382032.0
2019-12-23 15:00:00,43.86,43.86,43.84,43.85,521833.0,37.2492,37.2492,37.2322,37.2407,521833.0
2019-12-23 15:30:00,43.84,43.85,43.82,43.85,859028.0,37.2322,37.2407,37.2152,37.2407,859028.0
2019-12-24 09:30:00,43.85,43.85,43.74,43.76,738397.0,37.2407,37.2407,37.1473,37.1643,738397.0
2019-12-24 10:00:00,43.75,43.79,43.75,43.78,574354.0,37.1558,37.1898,37.1558,37.1813,574354.0
2019-12-24 10:30:00,43.78,43.79,43.77,43.79,286879.0,37.1813,37.1898,37.1728,37.1898,286879.0
2019-12-24 11:00:00,43.79,43.8,43.78,43.8,650864.0,37.1898,37.1982,37.1813,37.1982,650864.0
2019-12-24 11:30:00,43.8,43.81,43.79,43.79,610472.0,37.1982,37.2067,37.1898,37.1898,610472.0
2019-12-24 12:00:00,43.8,43.8,43.78,43.8,541209.0,37.1982,37.1982,37.1813,37.1982,541209.0
2019-12-24 12:30:00,43.8,43.82,43.78,43.81,669480.0,37.1982,37.2152,37.1813,37.2067,669480.0
2019-12-26 09:30:00,43.9,43.94,43.84,43.91,432590.0,37.2832,37.3171,37.2322,37.2917,432590.0
2019-12-26 10:00:00,43.91,43.97,43.9,43.95,324062.0,37.2917,37.3426,37.2832,37.3256,324062.0
2019-12-26 10:30:00,43.96,43.99,43.95,43.98,334965.0,37.3341,37.3596,37.3256,37.3511,334965.0
2019-12-26 11:00:00,43.98,44.0,43.98,44.0,474978.0,37.3511,37.3681,37.3511,37.3681,474978.0
2019-12-26 11:30:00,44.0,44.0,43.97,43.98,416012.0,37.3681,37.3681,37.3426,37.3511,416012.0
2019-12-26 12:00:00,43.98,43.98,43.95,43.96,328951.0,37.3511,37.3511,37.3256,37.3341,328951.0
2019-12-26 12:30:00,43.96,43.97,43.95,43.96,232805.0,37.3341,37.3426,37.3256,37.3341,232805.0
2019-12-26 13:00:00,43.95,43.97,43.95,43.96,193698.0,37.3256,37.3426,37.3256,37.3341,193698.0
2019-12-26 13:30:00,43.97,43.99,43.96,43.98,288161.0,37.3426,37.3596,37.3341,37.3511,288161.0
2019-12-26 14:00:00,43.99,43.99,43.97,43.97,702708.0,37.3596,37.3596,37.3426,37.3426,702708.0
2019-12-26 14:30:00,43.98,43.98,43.96,43.96,210228.0,37.3511,37.3511,37.3341,37.3341,210228.0
2019-12-26 15:00:00,43.97,43.97,43.95,43.95,204475.0,37.3426,37.3426,37.3256,37.3256,204475.0
2019-12-26 15:30:00,43.95,44.01,43.93,44.01,588947.0,37.3256,37.3766,37.3086,37.3766,588947.0
2019-12-27 09:30:00,44.24,44.25,44.11,44.11,1152050.0,37.5719,37.5804,37.4615,37.4615,1152050.0
2019-12-27 10:00:00,44.11,44.17,44.1,44.16,634426.0,37.4615,37.5125,37.453,37.504,634426.0
2019-12-27 10:30:00,44.15,44.17,44.11,44.15,601170.0,37.4955,37.5125,37.4615,37.4955,601170.0
2019-12-27 11:00:00,44.15,44.21,44.15,44.19,248820.0,37.4955,37.5464,37.4955,37.5295,248820.0
2019-12-27 11:30:00,44.2,44.22,44.18,44.18,760199.0,37.538,37.5549,37.521,37.521,760199.0
2019-12-27 12:00:00,44.18,44.19,44.14,44.15,574612.0,37.521,37.5295,37.487,37.4955,574612.0
2019-12-27 12:30:00,44.15,44.17,44.13,44.17,446558.0,37.4955,37.5125,37.4785,37.5125,446558.0
2019-12-27 13:00:00,44.17,44.18,44.14,44.15,285786.0,37.5125,37.521,37.487,37.4955,285786.0
2019-12-27 13:30:00,44.15,44.15,44.13,44.15,205942.0,37.4955,37.4955,37.4785,37.4955,205942.0
2019-12-27 14:00:00,44.14,44.15,44.12,44.14,311667.0,37.487,37.4955,37.47,37.487,311667.0
2019-12-27 14:30:00,44.13,44.15,44.13,44.15,442553.0,37.4785,37.4955,37.4785,37.4955,442553.0
2019-12-27 15:00:00,44.14,44.15,44.11,44.12,390250.0,37.487,37.4955,37.4615,37.47,390250.0
2019-12-27 15:30:00,44.12,44.13,44.06,44.13,929934.0,37.47,37.4785,37.4191,37.4785,929934.0
2019-12-30 09:30:00,44.19,44.19,44.02,44.05,937416.0,37.5295,37.5295,37.3851,37.4106,937416.0
2019-12-30 10:00:00,44.05,44.07,43.92,43.96,1435772.0,37.4106,37.4275,37.3002,37.3341,1435772.0
2019-12-30 10:30:00,43.96,44.0,43.93,44.0,1179651.0,37.3341,37.3681,37.3086,37.3681,1179651.0
2019-12-30 11:00:00,44.0,44.03,43.96,44.01,900602.0,37.3681,37.3936,37.3341,37.3766,900602.0
2019-12-30 11:30:00,44.01,44.02,43.96,44.01,521557.0,37.3766,37.3851,37.3341,37.3766,521557.0
2019-12-30 12:00:00,44.02,44.05,44.01,44.05,465712.0,37.3851,37.4106,37.3766,37.4106,465712.0
2019-12-30 12:30:00,44.04,44.05,44.0,44.01,412239.0,37.4021,37.4106,37.3681,37.3766,412239.0
2019-12-30 13:00:00,44.01,44.02,43.97,43.98,373671.0,37.3766,37.3851,37.3426,37.3511,373671.0
2019-12-30 13:30:00,43.97,43.98,43.95,43.97,476538.0,37.3426,37.3511,37.3256,37.3426,476538.0
2019-12-30 14:00:00,43.97,43.98,43.92,43.94,497392.0,37.3426,37.3511,37.3002,37.3171,497392.0
2019-12-30 14:30:00,43.93,43.94,43.89,43.9,480095.0,37.3086,37.3171,37.2747,37.2832,480095.0
2019-12-30 15:00:00,43.9,43.9,43.88,43.9,461724.0,37.2832,37.2832,37.2662,37.2832,461724.0
2019-12-30 15:30:00,43.89,43.9,43.81,43.83,1650042.0,37.2747,37.2832,37.2067,37.2237,1650042.0
2019-12-31 09:30:00,43.87,43.93,43.82,43.89,625346.0,37.2577,37.3086,37.2152,37.2747,625346.0
2019-12-31 10:00:00,43.9,43.92,43.85,43.86,555342.0,37.2832,37.3002,37.2407,37.2492,555342.0
2019-12-31 10:30:00,43.86,43.87,43.79,43.79,455933.0,37.2492,37.2577,37.1898,37.1898,455933.0
2019-12-31 11:00:00,43.8,43.82,43.77,43.8,693684.0,37.1982,37.2152,37.1728,37.1982,693684.0
2019-12-31 11:30:00,43.8,43.89,43.79,43.86,318979.0,37.1982,37.2747,37.1898,37.2492,318979.0
2019-12-31 12:00:00,43.87,43.88,43.84,43.88,491191.0,37.2577,37.2662,37.2322,37.2662,491191.0
2019-12-31 12:30:00,43.88,43.9,43.87,43.9,260981.0,37.2662,37.2832,37.2577,37.2832,260981.0
2019-12-31 13:00:00,43.89,43.92,43.89,43.91,267422.0,37.2747,37.3002,37.2747,37.2917,267422.0
2019-12-31 13:30:00,43.91,43.92,43.9,43.91,187051.0,37.2917,37.3002,37.2832,37.2917,187051.0
2019-12-31 14:00:00,43.91,43.92,43.88,43.91,269922.0,37.2917,37.3002,37.2662,37.2917,269922.0
2019-12-31 14:30:00,43.91,43.92,43.89,43.9,609021.0,37.2917,37.3002,37.2747,37.2832,609021.0
2019-12-31 15:00:00,43.89,43.93,43.89,43.92,334025.0,37.2747,37.3086,37.2747,37.3002,334025.0
2019-12-31 15:30:00,43.92,44.06,43.92,44.05,1038411.0,37.3002,37.4191,37.3002,37.4106,1038411.0
2020-01-02 09:30:00,44.35,44.38,44.3,44.34,684805.0,37.6653,37.6908,37.6229,37.6569,684805.0
2020-01-02 10:00:00,44.34,44.34,44.25,44.3,941835.0,37.6569,37.6569,37.5804,37.6229,941835.0
2020-01-02 10:30:00,44.3,44.4,44.28,44.39,685598.0,37.6229,37.7078,37.6059,37.6993,685598.0
2020-01-02 11:00:00,44.39,44.4,44.29,44.32,643691.0,37.6993,37.7078,37.6144,37.6399,643691.0
2020-01-02 11:30:00,44.32,44.32,44.26,44.27,496693.0,37.6399,37.6399,37.5889,37.5974,496693.0
2020-01-02 12:00:00,44.27,44.29,44.25,44.27,352992.0,37.5974,37.6144,37.5804,37.5974,352992.0
2020-01-02 12:30:00,44.27,44.29,44.27,44.28,651953.0,37.5974,37.6144,37.5974,37.6059,651953.0
2020-01-02 13:00:00,44.29,44.29,44.25,44.27,579234.0,37.6144,37.6144,37.5804,37.5974,579234.0
2020-01-02 13:30:00,44.26,44.29,44.26,44.29,369314.0,37.5889,37.6144,37.5889,37.6144,369314.0
2020-01-02 14:00:00,44.28,44.32,44.28,44.31,485496.0,37.6059,37.6399,37.6059,37.6314,485496.0
2020-01-02 14:30:00,44.31,44.33,44.31,44.32,379655.0,37.6314,37.6484,37.6314,37.6399,379655.0
2020-01-02 15:00:00,44.32,44.34,44.31,44.32,461629.0,37.6399,37.6569,37.6314,37.6399,461629.0
2020-01-02 15:30:00,44.33,44.44,44.32,44.44,1190114.0,37.6484,37.7418,37.6399,37.7418,1190114.0
2020-01-03 09:30:00,43.88,44.05,43.81,44.02,565125.0,37.2662,37.4106,37.2067,37.3851,565125.0
2020-01-03 10:00:00,44.02,44.03,43.96,44.01,697186.0,37.3851,37.3936,37.3341,37.3766,697186.0
2020-01-03 10:30:00,44.02,44.08,44.0,44.06,668023.0,37.3851,37.436,37.3681,37.4191,668023.0
2020-01-03 11:00:00,44.06,44.1,44.03,44.07,387754.0,37.4191,37.453,37.3936,37.4275,387754.0
2020-01-03 11:30:00,44.07,44.14,44.07,44.11,325313.0,37.4275,37.487,37.4275,37.4615,325313.0
2020-01-03 12:00:00,44.11,44.16,44.11,44.14,417037.0,37.4615,37.504,37.4615,37.487,417037.0
2020-01-03 12:30:00,44.14,44.16,44.13,44.14,286133.0,37.487,37.504,37.4785,37.487,286133.0
2020-01-03 13:00:00,44.15,44.15,44.08,44.09,580320.0,37.4955,37.4955,37.436,37.4445,580320.0
2020-01-03 13:30:00,44.09,44.1,43.98,44.02,550101.0,37.4445,37.453,37.3511,37.3851,550101.0
2020-01-03 14:00:00,44.02,44.03,43.96,43.97,2256347.0,37.3851,37.3936,37.3341,37.3426,2256347.0
2020-01-03 14:30:00,43.96,44.0,43.96,44.0,347101.0,37.3341,37.3681,37.3341,37.3681,347101.0
2020-01-03 15:00:00,44.0,44.02,43.93,43.94,720466.0,37.3681,37.3851,37.3086,37.3171,720466.0
2020-01-03 15:30:00,43.93,43.94,43.89,43.9,796546.0,37.3086,37.3171,37.2747,37.2832,796546.0
2020-01-06 09:30:00,43.82,43.9,43.81,43.87,757890.0,37.2152,37.2832,37.2067,37.2577,757890.0
2020-01-06 10:00:00,43.87,43.94,43.86,43.94,685849.0,37.2577,37.3171,37.2492,37.3171,685849.0
2020-01-06 10:30:00,43.94,43.99,43.91,43.97,403073.0,37.3171,37.3596,37.2917,37.3426,403073.0
2020-01-06 11:00:00,43.96,44.0,43.94,43.96,1005763.0,37.3341,37.3681,37.3171,37.3341,1005763.0
2020-01-06 11:30:00,43.96,44.0,43.95,43.97,733314.0,37.3341,37.3681,37.3256,37.3426,733314.0
2020-01-06 12:00:00,43.98,44.01,43.96,43.99,412373.0,37.3511,37.3766,37.3341,37.3596,412373.0
2020-01-06 12:30:00,44.0,44.01,43.97,43.99,301365.0,37.3681,37.3766,37.3426,37.3596,301365.0
2020-01-06 13:00:00,43.98,44.03,43.98,44.03,256308.0,37.3511,37.3936,37.3511,37.3936,256308.0
2020-01-06 13:30:00,44.03,44.04,44.02,44.04,446377.0,37.3936,37.4021,37.3851,37.4021,446377.0
2020-01-06 14:00:00,44.04,44.05,44.02,44.04,407026.0,37.4021,37.4106,37.3851,37.4021,407026.0
2020-01-06 14:30:00,44.04,44.05,44.03,44.04,372470.0,37.4021,37.4106,37.3936,37.4021,372470.0
2020-01-06 15:00:00,44.04,44.06,44.03,44.03,775230.0,37.4021,37.4191,37.3936,37.3936,775230.0
2020-01-06 15:30:00,44.03,44.07,44.02,44.06,1337441.0,37.3936,37.4275,37.3851,37.4191,1337441.0
2020-01-07 09:30:00,44.06,44.06,43.94,43.98,876696.0,37.4191,37.4191,37.3171,37.3511,876696.0
2020-01-07 10:00:00,43.98,44.05,43.97,44.02,511843.0,37.3511,37.4106,37.3426,37.3851,511843.0
2020-01-07 10:30:00,44.02,44.06,43.96,44.05,2001989.0,37.3851,37.4191,37.3341,37.4106,2001989.0
2020-01-07 11:00:00,44.05,44.07,44.03,44.05,313770.0,37.4106,37.4275,37.3936,37.4106,313770.0
2020-01-07 11:30:00,44.05,44.05,43.97,43.98,495741.0,37.4106,37.4106,37.3426,37.3511,495741.0
2020-01-07 12:00:00,43.98,44.01,43.97,44.0,286211.0,37.3511,37.3766,37.3426,37.3681,286211.0
2020-01-07 12:30:00,44.0,44.01,43.97,43.98,236407.0,37.3681,37.3766,37.3426,37.3511,236407.0
2020-01-07 13:00:00,43.98,44.01,43.98,44.0,283843.0,37.3511,37.3766,37.3511,37.3681,283843.0
2020-01-07 13:30:00,44.01,44.01,43.98,44.0,153693.0,37.3766,37.3766,37.3511,37.3681,153693.0
2020-01-07 14:00:00,43.99,44.0,43.94,43.95,216323.0,37.3596,37.3681,37.3171,37.3256,216323.0
2020-01-07 14:30:00,43.96,43.98,43.94,43.98,608762.0,37.3341,37.3511,37.3171,37.3511,608762.0
2020-01-07 15:00:00,43.97,44.01,43.97,44.01,606499.0,37.3426,37.3766,37.3426,37.3766,606499.0
2020-01-07 15:30:00,44.01,44.01,43.95,43.97,849630.0,37.3766,37.3766,37.3256,37.3426,849630.0
2020-01-08 09:30:00,43.91,44.0,43.89,43.99,601751.0,37.2917,37.3681,37.2747,37.3596,601751.0
2020-01-08 10:00:00,43.99,44.04,43.98,43.98,510220.0,37.3596,37.4021,37.3511,37.3511,510220.0
2020-01-08 10:30:00,43.99,44.01,43.94,43.98,447389.0,37.3596,37.3766,37.3171,37.3511,447389.0
2020-01-08 11:00:00,43.98,44.01,43.91,43.98,699222.0,37.3511,37.3766,37.2917,37.3511,699222.0
2020-01-08 11:30:00,43.98,44.16,43.93,44.12,640482.0,37.3511,37.504,37.3086,37.47,640482.0
2020-01-08 12:00:00,44.12,44.17,44.12,44.15,702022.0,37.47,37.5125,37.47,37.4955,702022.0
2020-01-08 12:30:00,44.16,44.17,44.13,44.16,260677.0,37.504,37.5125,37.4785,37.504,260677.0
2020-01-08 13:00:00,44.16,44.17,44.12,44.15,243101.0,37.504,37.5125,37.47,37.4955,243101.0
2020-01-08 13:30:00,44.15,44.16,44.11,44.11,297943.0,37.4955,37.504,37.4615,37.4615,297943.0
2020-01-08 14:00:00,44.12,44.15,44.12,44.14,337334.0,37.47,37.4955,37.47,37.487,337334.0
2020-01-08 14:30:00,44.13,44.15,44.12,44.14,2775796.0,37.4785,37.4955,37.47,37.487,2775796.0
2020-01-08 15:00:00,44.14,44.18,44.14,44.18,462542.0,37.487,37.521,37.487,37.521,462542.0
2020-01-08 15:30:00,44.18,44.18,44.03,44.05,1506281.0,37.521,37.521,37.3936,37.4106,1506281.0
2020-01-09 09:30:00,44.16,44.16,44.1,44.14,605982.0,37.504,37.504,37.453,37.487,605982.0
2020-01-09 10:00:00,44.14,44.14,44.1,44.13,473497.0,37.487,37.487,37.453,37.4785,473497.0
2020-01-09 10:30:00,44.13,44.15,44.1,44.15,379525.0,37.4785,37.4955,37.453,37.4955,379525.0
2020-01-09 11:00:00,44.14,44.15,44.08,44.1,367422.0,37.487,37.4955,37.436,37.453,367422.0
2020-01-09 11:30:00,44.1,44.15,44.09,44.13,533148.0,37.453,37.4955,37.4445,37.4785,533148.0
2020-01-09 12:00:00,44.14,44.15,44.1,44.11,410645.0,37.487,37.4955,37.453,37.4615,410645.0
2020-01-09 12:30:00,44.11,44.11,44.06,44.1,493961.0,37.4615,37.4615,37.4191,37.453,493961.0
2020-01-09 13:00:00,44.11,44.12,44.08,44.12,333743.0,37.4615,37.47,37.436,37.47,333743.0
2020-01-09 13:30:00,44.12,44.13,44.11,44.11,206714.0,37.47,37.4785,37.4615,37.4615,206714.0
2020-01-09 14:00:00,44.11,44.14,44.1,44.14,283554.0,37.4615,37.487,37.453,37.487,283554.0
2020-01-09 14:30:00,44.14,44.17,44.13,44.16,405809.0,37.487,37.5125,37.4785,37.504,405809.0
2020-01-09 15:00:00,44.15,44.16,44.13,44.15,451107.0,37.4955,37.504,37.4785,37.4955,451107.0
2020-01-09 15:30:00,44.14,44.19,44.13,44.19,558657.0,37.487,37.5295,37.4785,37.5295,558657.0
2020-01-10 09:30:00,44.19,44.19,44.1,44.17,609141.0,37.5295,37.5295,37.453,37.5125,609141.0
2020-01-10 10:00:00,44.17,44.24,44.17,44.23,641217.0,37.5125,37.5719,37.5125,37.5634,641217.0
2020-01-10 10:30:00,44.22,44.23,44.18,44.2,383125.0,37.5549,37.5634,37.521,37.538,383125.0
2020-01-10 11:00:00,44.21,44.22,44.13,44.13,1621645.0,37.5464,37.5549,37.4785,37.4785,1621645.0
2020-01-10 11:30:00,44.13,44.13,44.09,44.11,674798.0,37.4785,37.4785,37.4445,37.4615,674798.0
2020-01-10 12:00:00,44.11,44.13,44.06,44.13,495354.0,37.4615,37.4785,37.4191,37.4785,495354.0
2020-01-10 12:30:00,44.13,44.15,44.11,44.14,308397.0,37.4785,37.4955,37.4615,37.487,308397.0
2020-01-10 13:00:00,44.13,44.16,44.13,44.14,249143.0,37.4785,37.504,37.4785,37.487,249143.0
2020-01-10 13:30:00,44.15,44.15,44.13,44.14,304211.0,37.4955,37.4955,37.4785,37.487,304211.0
2020-01-10 14:00:00,44.14,44.14,44.1,44.11,1241191.0,37.487,37.487,37.453,37.4615,1241191.0
2020-01-10 14:30:00,44.1,44.11,44.07,44.09,430424.0,37.453,37.4615,37.4275,37.4445,430424.0
2020-01-10 15:00:00,44.09,44.09,44.02,44.03,641357.0,37.4445,37.4445,37.3851,37.3936,641357.0
2020-01-10 15:30:00,44.04,44.05,43.99,44.05,893064.0,37.4021,37.4106,37.3596,37.4106,893064.0
2020-01-13 09:30:00,44.13,44.13,44.02,44.09,654200.0,37.4785,37.4785,37.3851,37.4445,654200.0
2020-01-13 10:00:00,44.1,44.13,44.07,44.12,558282.0,37.453,37.4785,37.4275,37.47,558282.0
2020-01-13 10:30:00,44.12,44.16,44.09,44.16,687829.0,37.47,37.504,37.4445,37.504,687829.0
2020-01-13 11:00:00,44.16,44.19,44.14,44.18,1412078.0,37.504,37.5295,37.487,37.521,1412078.0
2020-01-13 11:30:00,44.18,44.21,44.16,44.21,375235.0,37.521,37.5464,37.504,37.5464,375235.0
2020-01-13 12:00:00,44.21,44.26,44.2,44.25,423417.0,37.5464,37.5889,37.538,37.5804,423417.0
2020-01-13 12:30:00,44.25,44.28,44.24,44.27,188247.0,37.5804,37.6059,37.5719,37.5974,188247.0
2020-01-13 13:00:00,44.27,44.29,44.26,44.27,345154.0,37.5974,37.6144,37.5889,37.5974,345154.0
2020-01-13 13:30:00,44.28,44.28,44.25,44.26,460969.0,37.6059,37.6059,37.5804,37.5889,460969.0
2020-01-13 14:00:00,44.26,44.28,44.25,44.28,340285.0,37.5889,37.6059,37.5804,37.6059,340285.0
2020-01-13 14:30:00,44.28,44.28,44.27,44.27,1571229.0,37.6059,37.6059,37.5974,37.5974,1571229.0
2020-01-13 15:00:00,44.27,44.28,44.26,44.27,428173.0,37.5974,37.6059,37.5889,37.5974,428173.0
2020-01-13 15:30:00,44.27,44.32,44.25,44.32,925268.0,37.5974,37.6399,37.5804,37.6399,925268.0
2020-01-14 09:30:00,44.21,44.27,44.18,44.23,929557.0,37.5464,37.5974,37.521,37.5634,929557.0
2020-01-14 10:00:00,44.23,44.28,44.22,44.27,1047170.0,37.5634,37.6059,37.5549,37.5974,1047170.0
2020-01-14 10:30:00,44.27,44.29,44.24,44.27,754444.0,37.5974,37.6144,37.5719,37.5974,754444.0
2020-01-14 11:00:00,44.27,44.3,44.26,44.3,454395.0,37.5974,37.6229,37.5889,37.6229,454395.0
2020-01-14 11:30:00,44.29,44.33,44.29,44.33,442201.0,37.6144,37.6484,37.6144,37.6484,442201.0
2020-01-14 12:00:00,44.33,44.34,44.32,44.34,473251.0,37.6484,37.6569,37.6399,37.6569,473251.0
2020-01-14 12:30:00,44.34,44.37,44.33,44.36,332752.0,37.6569,37.6823,37.6484,37.6738,332752.0
2020-01-14 13:00:00,44.37,44.38,44.36,44.38,302956.0,37.6823,37.6908,37.6738,37.6908,302956.0
2020-01-14 13:30:00,44.38,44.39,44.29,44.31,897849.0,37.6908,37.6993,37.6144,37.6314,897849.0
2020-01-14 14:00:00,44.31,44.35,44.25,44.34,642469.0,37.6314,37.6653,37.5804,37.6569,642469.0
2020-01-14 14:30:00,44.34,44.38,44.33,44.34,577102.0,37.6569,37.6908,37.6484,37.6569,577102.0
2020-01-14 15:00:00,44.34,44.35,44.31,44.32,486527.0,37.6569,37.6653,37.6314,37.6399,486527.0
2020-01-14 15:30:00,44.32,44.36,44.31,44.35,899189.0,37.6399,37.6738,37.6314,37.6653,899189.0
2020-01-15 09:30:00,44.26,44.36,44.26,44.35,714650.0,37.5889,37.6738,37.5889,37.6653,714650.0
2020-01-15 10:00:00,44.36,44.36,44.3,44.32,494750.0,37.6738,37.6738,37.6229,37.6399,494750.0
2020-01-15 10:30:00,44.32,44.34,44.3,44.34,298046.0,37.6399,37.6569,37.6229,37.6569,298046.0
2020-01-15 11:00:00,44.34,44.37,44.32,44.36,354916.0,37.6569,37.6823,37.6399,37.6738,354916.0
2020-01-15 11:30:00,44.36,44.39,44.35,44.36,971971.0,37.6738,37.6993,37.6653,37.6738,971971.0
2020-01-15 12:00:00,44.36,44.38,44.35,44.38,293406.0,37.6738,37.6908,37.6653,37.6908,293406.0
2020-01-15 12:30:00,44.37,44.39,44.32,44.33,219456.0,37.6823,37.6993,37.6399,37.6484,219456.0
2020-01-15 13:00:00,44.33,44.34,44.31,44.31,265749.0,37.6484,37.6569,37.6314,37.6314,265749.0
2020-01-15 13:30:00,44.32,44.33,44.28,44.3,4066607.0,37.6399,37.6484,37.6059,37.6229,4066607.0
2020-01-15 14:00:00,44.3,44.37,44.29,44.37,310949.0,37.6229,37.6823,37.6144,37.6823,310949.0
2020-01-15 14:30:00,44.37,44.38,44.35,44.35,402078.0,37.6823,37.6908,37.6653,37.6653,402078.0
2020-01-15 15:00:00,44.35,44.35,44.28,44.29,376848.0,37.6653,37.6653,37.6059,37.6144,376848.0
2020-01-15 15:30:00,44.29,44.32,44.26,44.32,1016410.0,37.6144,37.6399,37.5889,37.6399,1016410.0
2020-01-16 09:30:00,44.42,44.44,44.38,44.41,446002.0,37.7248,37.7418,37.6908,37.7163,446002.0
2020-01-16 10:00:00,44.41,44.44,44.39,44.44,815829.0,37.7163,37.7418,37.6993,37.7418,815829.0
2020-01-16 10:30:00,44.44,44.45,44.4,44.44,355419.0,37.7418,37.7503,37.7078,37.7418,355419.0
2020-01-16 11:00:00,44.43,44.45,44.41,44.43,451263.0,37.7333,37.7503,37.7163,37.7333,451263.0
2020-01-16 11:30:00,44.44,44.49,44.43,44.47,1153637.0,37.7418,37.7842,37.7333,37.7673,1153637.0
2020-01-16 12:00:00,44.48,44.5,44.47,44.48,261655.0,37.7758,37.7927,37.7673,37.7758,261655.0
2020-01-16 12:30:00,44.48,44.49,44.47,44.47,264776.0,37.7758,37.7842,37.7673,37.7673,264776.0
2020-01-16 13:00:00,44.48,44.48,44.46,44.47,299989.0,37.7758,37.7758,37.7588,37.7673,299989.0
2020-01-16 13:30:00,44.46,44.48,44.46,44.47,211835.0,37.7588,37.7758,37.7588,37.7673,211835.0
2020-01-16 14:00:00,44.48,44.48,44.46,44.47,340087.0,37.7758,37.7758,37.7588,37.7673,340087.0
2020-01-16 14:30:00,44.48,44.49,44.47,44.49,389455.0,37.7758,37.7842,37.7673,37.7842,389455.0
2020-01-16 15:00:00,44.48,44.51,44.48,44.51,528047.0,37.7758,37.8012,37.7758,37.8012,528047.0
2020-01-16 15:30:00,44.51,44.55,44.5,44.55,1304948.0,37.8012,37.8352,37.7927,37.8352,1304948.0
2020-01-17 09:30:00,44.64,44.64,44.59,44.61,741540.0,37.9116,37.9116,37.8692,37.8862,741540.0
2020-01-17 10:00:00,44.62,44.63,44.58,44.61,888074.0,37.8946,37.9031,37.8607,37.8862,888074.0
2020-01-17 10:30:00,44.61,44.62,44.57,44.59,640016.0,37.8862,37.8946,37.8522,37.8692,640016.0
2020-01-17 11:00:00,44.59,44.6,44.54,44.57,626951.0,37.8692,37.8777,37.8267,37.8522,626951.0
2020-01-17 11:30:00,44.57,44.6,44.57,44.59,559702.0,37.8522,37.8777,37.8522,37.8692,559702.0
2020-01-17 12:00:00,44.6,44.61,44.58,44.6,427003.0,37.8777,37.8862,37.8607,37.8777,427003.0
2020-01-17 12:30:00,44.61,44.61,44.58,44.59,489907.0,37.8862,37.8862,37.8607,37.8692,489907.0
2020-01-17 13:00:00,44.59,44.6,44.58,44.59,300774.0,37.8692,37.8777,37.8607,37.8692,300774.0
2020-01-17 13:30:00,44.6,44.61,44.59,44.61,401179.0,37.8777,37.8862,37.8692,37.8862,401179.0
2020-01-17 14:00:00,44.61,44.62,44.6,44.62,671231.0,37.8862,37.8946,37.8777,37.8946,671231.0
2020-01-17 14:30:00,44.62,44.64,44.6,44.63,3576837.0,37.8946,37.9116,37.8777,37.9031,3576837.0
2020-01-17 15:00:00,44.63,44.63,44.61,44.62,2352501.0,37.9031,37.9031,37.8862,37.8946,2352501.0
2020-01-17 15:30:00,44.61,44.67,44.61,44.66,1911524.0,37.8862,37.9371,37.8862,37.9286,1911524.0
2020-01-21 09:30:00,44.46,44.48,44.4,44.41,822891.0,37.7588,37.7758,37.7078,37.7163,822891.0
2020-01-21 10:00:00,44.41,44.44,44.36,44.43,971390.0,37.7163,37.7418,37.6738,37.7333,971390.0
2020-01-21 10:30:00,44.42,44.43,44.39,44.4,400734.0,37.7248,37.7333,37.6993,37.7078,400734.0
2020-01-21 11:00:00,44.39,44.44,44.38,44.43,430086.0,37.6993,37.7418,37.6908,37.7333,430086.0
2020-01-21 11:30:00,44.44,44.46,44.43,44.45,640192.0,37.7418,37.7588,37.7333,37.7503,640192.0
2020-01-21 12:00:00,44.45,44.45,44.42,44.44,296883.0,37.7503,37.7503,37.7248,37.7418,296883.0
2020-01-21 12:30:00,44.43,44.45,44.42,44.43,242243.0,37.7333,37.7503,37.7248,37.7333,242243.0
2020-01-21 13:00:00,44.43,44.45,44.38,44.39,713338.0,37.7333,37.7503,37.6908,37.6993,713338.0
2020-01-21 13:30:00,44.38,44.39,44.32,44.33,324021.0,37.6908,37.6993,37.6399,37.6484,324021.0
2020-01-21 14:00:00,44.33,44.37,44.32,44.35,502870.0,37.6484,37.6823,37.6399,37.6653,502870.0
2020-01-21 14:30:00,44.35,44.36,44.31,44.36,792652.0,37.6653,37.6738,37.6314,37.6738,792652.0
2020-01-21 15:00:00,44.36,44.39,44.35,44.36,328956.0,37.6738,37.6993,37.6653,37.6738,328956.0
2020-01-21 15:30:00,44.36,44.37,44.29,44.31,1092360.0,37.6738,37.6823,37.6144,37.6314,1092360.0
2020-01-22 09:30:00,44.51,44.54,44.48,44.52,561676.0,37.8012,37.8267,37.7758,37.8097,561676.0
2020-01-22 10:00:00,44.53,44.53,44.45,44.5,680430.0,37.8182,37.8182,37.7503,37.7927,680430.0
2020-01-22 10:30:00,44.5,44.53,44.45,44.45,494768.0,37.7927,37.8182,37.7503,37.7503,494768.0
2020-01-22 11:00:00,44.46,44.46,44.42,44.43,467676.0,37.7588,37.7588,37.7248,37.7333,467676.0
2020-01-22 11:30:00,44.42,44.47,44.4,44.41,596576.0,37.7248,37.7673,37.7078,37.7163,596576.0
2020-01-22 12:00:00,44.42,44.43,44.38,44.38,456123.0,37.7248,37.7333,37.6908,37.6908,456123.0
2020-01-22 12:30:00,44.39,44.43,44.38,44.43,217696.0,37.6993,37.7333,37.6908,37.7333,217696.0
2020-01-22 13:00:00,44.43,44.45,44.42,44.45,250701.0,37.7333,37.7503,37.7248,37.7503,250701.0
2020-01-22 13:30:00,44.45,44.46,44.42,44.43,313526.0,37.7503,37.7588,37.7248,37.7333,313526.0
2020-01-22 14:00:00,44.43,44.45,44.42,44.43,423827.0,37.7333,37.7503,37.7248,37.7333,423827.0
2020-01-22 14:30:00,44.44,44.45,44.43,44.44,282000.0,37.7418,37.7503,37.7333,37.7418,282000.0
2020-01-22 15:00:00,44.44,44.45,44.38,44.4,502782.0,37.7418,37.7503,37.6908,37.7078,502782.0
2020-01-22 15:30:00,44.4,44.42,44.38,44.42,1392929.0,37.7078,37.7248,37.6908,37.7248,1392929.0
2020-01-23 09:30:00,44.23,44.23,44.05,44.13,1369046.0,37.5634,37.5634,37.4106,37.4785,1369046.0
2020-01-23 10:00:00,44.14,44.18,44.11,44.14,487409.0,37.487,37.521,37.4615,37.487,487409.0
2020-01-23 10:30:00,44.14,44.17,44.08,44.11,257245.0,37.487,37.5125,37.436,37.4615,257245.0
2020-01-23 11:00:00,44.11,44.11,44.02,44.03,365988.0,37.4615,37.4615,37.3851,37.3936,365988.0
2020-01-23 11:30:00,44.03,44.09,44.02,44.08,360403.0,37.3936,37.4445,37.3851,37.436,360403.0
2020-01-23 12:00:00,44.07,44.16,44.06,44.16,424665.0,37.4275,37.504,37.4191,37.504,424665.0
2020-01-23 12:30:00,44.16,44.16,44.12,44.13,487884.0,37.504,37.504,37.47,37.4785,487884.0
2020-01-23 13:00:00,44.14,44.2,44.12,44.17,432605.0,37.487,37.538,37.47,37.5125,432605.0
2020-01-23 13:30:00,44.17,44.22,44.15,44.22,474091.0,37.5125,37.5549,37.4955,37.5549,474091.0
2020-01-23 14:00:00,44.22,44.26,44.2,44.24,1334300.0,37.5549,37.5889,37.538,37.5719,1334300.0
2020-01-23 14:30:00,44.25,44.29,44.24,44.29,291251.0,37.5804,37.6144,37.5719,37.6144,291251.0
2020-01-23 15:00:00,44.29,44.33,44.27,44.32,522403.0,37.6144,37.6484,37.5974,37.6399,522403.0
2020-01-23 15:30:00,44.32,44.34,44.29,44.31,952564.0,37.6399,37.6569,37.6144,37.6314,952564.0
2020-01-24 09:30:00,44.47,44.47,44.38,44.43,488657.0,37.7673,37.7673,37.6908,37.7333,488657.0
2020-01-24 10:00:00,44.42,44.42,44.28,44.28,743730.0,37.7248,37.7248,37.6059,37.6059,743730.0
2020-01-24 10:30:00,44.28,44.31,44.25,44.3,468438.0,37.6059,37.6314,37.5804,37.6229,468438.0
2020-01-24 11:00:00,44.3,44.33,44.23,44.26,647011.0,37.6229,37.6484,37.5634,37.5889,647011.0
2020-01-24 11:30:00,44.26,44.28,44.2,44.23,454281.0,37.5889,37.6059,37.538,37.5634,454281.0
2020-01-24 12:00:00,44.23,44.23,44.12,44.17,920023.0,37.5634,37.5634,37.47,37.5125,920023.0
2020-01-24 12:30:00,44.18,44.23,44.17,44.22,335792.0,37.521,37.5634,37.5125,37.5549,335792.0
2020-01-24 13:00:00,44.22,44.22,44.15,44.15,462698.0,37.5549,37.5549,37.4955,37.4955,462698.0
2020-01-24 13:30:00,44.16,44.16,44.09,44.11,446470.0,37.504,37.504,37.4445,37.4615,446470.0
2020-01-24 14:00:00,44.1,44.11,44.01,44.02,579282.0,37.453,37.4615,37.3766,37.3851,579282.0
2020-01-24 14:30:00,44.03,44.11,44.02,44.1,533617.0,37.3936,37.4615,37.3851,37.453,533617.0
2020-01-24 15:00:00,44.1,44.17,44.09,44.14,556915.0,37.453,37.5125,37.4445,37.487,556915.0
2020-01-24 15:30:00,44.14,44.15,44.06,44.12,829841.0,37.487,37.4955,37.4191,37.47,829841.0
2020-01-27 09:30:00,43.14,43.41,43.14,43.37,1280229.0,36.6377,36.867,36.6377,36.8331,1280229.0
2020-01-27 10:00:00,43.36,43.37,43.25,43.33,1301864.0,36.8246,36.8331,36.7311,36.7991,1301864.0
2020-01-27 10:30:00,43.32,43.33,43.16,43.22,919684.0,36.7906,36.7991,36.6547,36.7057,919684.0
2020-01-27 11:00:00,43.22,43.26,43.18,43.23,758428.0,36.7057,36.7396,36.6717,36.7142,758428.0
2020-01-27 11:30:00,43.23,43.32,43.2,43.29,583057.0,36.7142,36.7906,36.6887,36.7651,583057.0
2020-01-27 12:00:00,43.28,43.36,43.25,43.33,358641.0,36.7566,36.8246,36.7311,36.7991,358641.0
2020-01-27 12:30:00,43.33,43.36,43.3,43.31,338386.0,36.7991,36.8246,36.7736,36.7821,338386.0
2020-01-27 13:00:00,43.31,43.38,43.31,43.36,342463.0,36.7821,36.8415,36.7821,36.8246,342463.0
2020-01-27 13:30:00,43.36,43.38,43.31,43.32,234695.0,36.8246,36.8415,36.7821,36.7906,234695.0
2020-01-27 14:00:00,43.32,43.35,43.29,43.34,387504.0,36.7906,36.8161,36.7651,36.8076,387504.0
2020-01-27 14:30:00,43.35,43.36,43.27,43.3,538891.0,36.8161,36.8246,36.7481,36.7736,538891.0
2020-01-27 15:00:00,43.3,43.33,43.27,43.3,724227.0,36.7736,36.7991,36.7481,36.7736,724227.0
2020-01-27 15:30:00,43.3,43.31,43.2,43.21,796791.0,36.7736,36.7821,36.6887,36.6972,796791.0
2020-01-28 09:30:00,43.36,43.39,43.3,43.37,995539.0,36.8246,36.85,36.7736,36.8331,995539.0
2020-01-28 10:00:00,43.37,43.52,43.36,43.49,1049927.0,36.8331,36.9604,36.8246,36.935,1049927.0
2020-01-28 10:30:00,43.49,43.56,43.48,43.53,508589.0,36.935,36.9944,36.9265,36.9689,508589.0
2020-01-28 11:00:00,43.54,43.55,43.49,43.54,527574.0,36.9774,36.9859,36.935,36.9774,527574.0
2020-01-28 11:30:00,43.54,43.57,43.49,43.55,558846.0,36.9774,37.0029,36.935,36.9859,558846.0
2020-01-28 12:00:00,43.55,43.57,43.53,43.57,422297.0,36.9859,37.0029,36.9689,37.0029,422297.0
2020-01-28 12:30:00,43.56,43.57,43.51,43.53,767538.0,36.9944,37.0029,36.952,36.9689,767538.0
2020-01-28 13:00:00,43.52,43.54,43.5,43.53,392784.0,36.9604,36.9774,36.9435,36.9689,392784.0
2020-01-28 13:30:00,43.53,43.55,43.5,43.55,2949472.0,36.9689,36.9859,36.9435,36.9859,2949472.0
2020-01-28 14:00:00,43.55,43.58,43.54,43.56,422617.0,36.9859,37.0114,36.9774,36.9944,422617.0
2020-01-28 14:30:00,43.55,43.6,43.55,43.58,419427.0,36.9859,37.0284,36.9859,37.0114,419427.0
2020-01-28 15:00:00,43.58,43.59,43.56,43.59,422361.0,37.0114,37.0199,36.9944,37.0199,422361.0
2020-01-28 15:30:00,43.59,43.6,43.57,43.58,1156031.0,37.0199,37.0284,37.0029,37.0114,1156031.0
2020-01-29 09:30:00,43.67,43.68,43.56,43.57,584738.0,37.0878,37.0963,36.9944,37.0029,584738.0
2020-01-29 10:00:00,43.58,43.62,43.51,43.61,515315.0,37.0114,37.0454,36.952,37.0369,515315.0
2020-01-29 10:30:00,43.62,43.65,43.58,43.64,507661.0,37.0454,37.0709,37.0114,37.0624,507661.0
2020-01-29 11:00:00,43.65,43.66,43.62,43.64,371781.0,37.0709,37.0793,37.0454,37.0624,371781.0
2020-01-29 11:30:00,43.65,43.66,43.61,43.66,307431.0,37.0709,37.0793,37.0369,37.0793,307431.0
2020-01-29 12:00:00,43.65,43.67,43.65,43.66,285208.0,37.0709,37.0878,37.0709,37.0793,285208.0
2020-01-29 12:30:00,43.66,43.68,43.64,43.66,244604.0,37.0793,37.0963,37.0624,37.0793,244604.0
2020-01-29 13:00:00,43.66,43.68,43.64,43.67,154385.0,37.0793,37.0963,37.0624,37.0878,154385.0
2020-01-29 13:30:00,43.68,43.69,43.66,43.66,372457.0,37.0963,37.1048,37.0793,37.0793,372457.0
2020-01-29 14:00:00,43.67,43.72,43.65,43.69,497532.0,37.0878,37.1303,37.0709,37.1048,497532.0
2020-01-29 14:30:00,43.69,43.71,43.67,43.67,602885.0,37.1048,37.1218,37.0878,37.0878,602885.0
2020-01-29 15:00:00,43.67,43.68,43.58,43.63,426314.0,37.0878,37.0963,37.0114,37.0539,426314.0
2020-01-29 15:30:00,43.62,43.64,43.56,43.57,671039.0,37.0454,37.0624,36.9944,37.0029,671039.0
2020-01-30 09:30:00,43.16,43.3,43.13,43.23,892996.0,36.6547,36.7736,36.6292,36.7142,892996.0
2020-01-30 10:00:00,43.23,43.29,43.18,43.21,720987.0,36.7142,36.7651,36.6717,36.6972,720987.0
2020-01-30 10:30:00,43.21,43.21,43.07,43.08,547407.0,36.6972,36.6972,36.5783,36.5868,547407.0
2020-01-30 11:00:00,43.08,43.21,43.07,43.19,399440.0,36.5868,36.6972,36.5783,36.6802,399440.0
2020-01-30 11:30:00,43.18,43.3,43.18,43.26,535341.0,36.6717,36.7736,36.6717,36.7396,535341.0
2020-01-30 12:00:00,43.25,43.28,43.21,43.21,377948.0,36.7311,36.7566,36.6972,36.6972,377948.0
2020-01-30 12:30:00,43.21,43.23,43.14,43.19,315102.0,36.6972,36.7142,36.6377,36.6802,315102.0
2020-01-30 13:00:00,43.19,43.22,43.16,43.19,336178.0,36.6802,36.7057,36.6547,36.6802,336178.0
2020-01-30 13:30:00,43.19,43.22,43.17,43.19,233539.0,36.6802,36.7057,36.6632,36.6802,233539.0
2020-01-30 14:00:00,43.2,43.27,43.19,43.25,472619.0,36.6887,36.7481,36.6802,36.7311,472619.0
2020-01-30 14:30:00,43.26,43.34,43.21,43.31,1099013.0,36.7396,36.8076,36.6972,36.7821,1099013.0
2020-01-30 15:00:00,43.32,43.41,43.29,43.38,527522.0,36.7906,36.867,36.7651,36.8415,527522.0
2020-01-30 15:30:00,43.39,43.5,43.37,43.48,1033151.0,36.85,36.9435,36.8331,36.9265,1033151.0
2020-01-31 09:30:00,43.08,43.08,42.92,42.98,1330223.0,36.5868,36.5868,36.4509,36.5018,1330223.0
2020-01-31 10:00:00,42.98,42.98,42.84,42.85,672599.0,36.5018,36.5018,36.3829,36.3914,672599.0
2020-01-31 10:30:00,42.84,42.88,42.79,42.84,550474.0,36.3829,36.4169,36.3405,36.3829,550474.0
2020-01-31 11:00:00,42.84,42.91,42.77,42.85,680641.0,36.3829,36.4424,36.3235,36.3914,680641.0
2020-01-31 11:30:00,42.85,42.93,42.78,42.93,1236290.0,36.3914,36.4594,36.332,36.4594,1236290.0
2020-01-31 12:00:00,42.93,42.94,42.81,42.84,1050354.0,36.4594,36.4679,36.3575,36.3829,1050354.0
2020-01-31 12:30:00,42.84,42.84,42.7,42.76,728361.0,36.3829,36.3829,36.264,36.315,728361.0
2020-01-31 13:00:00,42.76,42.8,42.7,42.72,510407.0,36.315,36.349,36.264,36.281,510407.0
2020-01-31 13:30:00,42.73,42.73,42.67,42.73,454952.0,36.2895,36.2895,36.2386,36.2895,454952.0
2020-01-31 14:00:00,42.73,42.78,42.71,42.74,664368.0,36.2895,36.332,36.2725,36.298,664368.0
2020-01-31 14:30:00,42.73,42.8,42.73,42.77,708562.0,36.2895,36.349,36.2895,36.3235,708562.0
2020-01-31 15:00:00,42.76,42.78,42.67,42.67,785654.0,36.315,36.332,36.2386,36.2386,785654.0
2020-01-31 15:30:00,42.68,42.8,42.61,42.76,1973207.0,36.2471,36.349,36.1876,36.315,1973207.0
2020-02-03 09:30:00,42.86,43.0,42.85,43.0,804696.0,36.3999,36.5188,36.3914,36.5188,804696.0
2020-02-03 10:00:00,43.0,43.08,42.98,43.08,1822300.0,36.5188,36.5868,36.5018,36.5868,1822300.0
2020-02-03 10:30:00,43.08,43.08,42.94,42.99,838206.0,36.5868,36.5868,36.4679,36.5103,838206.0
2020-02-03 11:00:00,42.99,43.03,42.95,42.96,805781.0,36.5103,36.5443,36.4764,36.4849,805781.0
2020-02-03 11:30:00,42.96,42.97,42.87,42.92,884889.0,36.4849,36.4933,36.4084,36.4509,884889.0
2020-02-03 12:00:00,42.92,42.96,42.89,42.94,795382.0,36.4509,36.4849,36.4254,36.4679,795382.0
2020-02-03 12:30:00,42.94,42.98,42.92,42.98,523513.0,36.4679,36.5018,36.4509,36.5018,523513.0
2020-02-03 13:00:00,42.98,42.98,42.91,42.92,767982.0,36.5018,36.5018,36.4424,36.4509,767982.0
2020-02-03 13:30:00,42.91,42.95,42.9,42.94,750170.0,36.4424,36.4764,36.4339,36.4679,750170.0
2020-02-03 14:00:00,42.94,42.95,42.89,42.91,1575621.0,36.4679,36.4764,36.4254,36.4424,1575621.0
2020-02-03 14:30:00,42.91,42.96,42.87,42.93,1242494.0,36.4424,36.4849,36.4084,36.4594,1242494.0
2020-02-03 15:00:00,42.93,42.96,42.91,42.96,1451813.0,36.4594,36.4849,36.4424,36.4849,1451813.0
2020-02-03 15:30:00,42.96,42.96,42.85,42.88,3413677.0,36.4849,36.4849,36.3914,36.4169,3413677.0
2020-02-04 09:30:00,43.52,43.58,43.49,43.56,870848.0,36.9604,37.0114,36.935,36.9944,870848.0
2020-02-04 10:00:00,43.57,43.57,43.51,43.57,494858.0,37.0029,37.0029,36.952,37.0029,494858.0
2020-02-04 10:30:00,43.57,43.59,43.54,43.56,286661.0,37.0029,37.0199,36.9774,36.9944,286661.0
2020-02-04 11:00:00,43.56,43.61,43.54,43.61,445493.0,36.9944,37.0369,36.9774,37.0369,445493.0
2020-02-04 11:30:00,43.6,43.64,43.59,43.62,1379646.0,37.0284,37.0624,37.0199,37.0454,1379646.0
2020-02-04 12:00:00,43.62,43.65,43.6,43.64,546236.0,37.0454,37.0709,37.0284,37.0624,546236.0
2020-02-04 12:30:00,43.65,43.65,43.61,43.62,298560.0,37.0709,37.0709,37.0369,37.0454,298560.0
2020-02-04 13:00:00,43.62,43.62,43.57,43.59,388056.0,37.0454,37.0454,37.0029,37.0199,388056.0
2020-02-04 13:30:00,43.59,43.62,43.58,43.61,436489.0,37.0199,37.0454,37.0114,37.0369,436489.0
2020-02-04 14:00:00,43.61,43.62,43.59,43.59,624668.0,37.0369,37.0454,37.0199,37.0199,624668.0
2020-02-04 14:30:00,43.59,43.64,43.59,43.61,832298.0,37.0199,37.0624,37.0199,37.0369,832298.0
2020-02-04 15:00:00,43.61,43.63,43.59,43.62,907144.0,37.0369,37.0539,37.0199,37.0454,907144.0
2020-02-04 15:30:00,43.63,43.63,43.56,43.58,3227177.0,37.0539,37.0539,36.9944,37.0114,3227177.0
2020-02-05 09:30:00,44.01,44.01,43.89,43.93,893686.0,37.3766,37.3766,37.2747,37.3086,893686.0
2020-02-05 10:00:00,43.92,43.96,43.85,43.89,4980407.0,37.3002,37.3341,37.2407,37.2747,4980407.0
2020-02-05 10:30:00,43.89,43.95,43.86,43.94,944504.0,37.2747,37.3256,37.2492,37.3171,944504.0
2020-02-05 11:00:00,43.94,43.97,43.91,43.97,443421.0,37.3171,37.3426,37.2917,37.3426,443421.0
2020-02-05 11:30:00,43.96,43.98,43.89,43.98,475161.0,37.3341,37.3511,37.2747,37.3511,475161.0
2020-02-05 12:00:00,43.97,44.0,43.96,43.99,345666.0,37.3426,37.3681,37.3341,37.3596,345666.0
2020-02-05 12:30:00,43.99,44.0,43.97,43.98,710537.0,37.3596,37.3681,37.3426,37.3511,710537.0
2020-02-05 13:00:00,43.97,43.98,43.95,43.97,679615.0,37.3426,37.3511,37.3256,37.3426,679615.0
2020-02-05 13:30:00,43.97,44.0,43.96,43.99,453790.0,37.3426,37.3681,37.3341,37.3596,453790.0
2020-02-05 14:00:00,43.99,44.0,43.94,43.97,1032256.0,37.3596,37.3681,37.3171,37.3426,1032256.0
2020-02-05 14:30:00,43.97,44.01,43.96,44.0,1092810.0,37.3426,37.3766,37.3341,37.3681,1092810.0
2020-02-05 15:00:00,44.0,44.04,44.0,44.02,1027825.0,37.3681,37.4021,37.3681,37.3851,1027825.0
2020-02-05 15:30:00,44.02,44.03,43.99,44.01,3533996.0,37.3851,37.3936,37.3596,37.3766,3533996.0
2020-02-06 09:30:00,44.16,44.16,44.05,44.11,1748185.0,37.504,37.504,37.4106,37.4615,1748185.0
2020-02-06 10:00:00,44.11,44.13,44.07,44.08,662117.0,37.4615,37.4785,37.4275,37.436,662117.0
2020-02-06 10:30:00,44.08,44.11,44.05,44.09,586407.0,37.436,37.4615,37.4106,37.4445,586407.0
2020-02-06 11:00:00,44.09,44.15,44.08,44.14,644344.0,37.4445,37.4955,37.436,37.487,644344.0
2020-02-06 11:30:00,44.14,44.15,44.09,44.11,346809.0,37.487,37.4955,37.4445,37.4615,346809.0
2020-02-06 12:00:00,44.1,44.16,44.09,44.16,326893.0,37.453,37.504,37.4445,37.504,326893.0
2020-02-06 12:30:00,44.16,44.16,44.12,44.15,360137.0,37.504,37.504,37.47,37.4955,360137.0
2020-02-06 13:00:00,44.15,44.16,44.13,44.14,1165440.0,37.4955,37.504,37.4785,37.487,1165440.0
2020-02-06 13:30:00,44.13,44.15,44.11,44.15,666549.0,37.4785,37.4955,37.4615,37.4955,666549.0
2020-02-06 14:00:00,44.14,44.16,44.12,44.15,376702.0,37.487,37.504,37.47,37.4955,376702.0
2020-02-06 14:30:00,44.15,44.16,44.11,44.11,267543.0,37.4955,37.504,37.4615,37.4615,267543.0
2020-02-06 15:00:00,44.12,44.15,44.11,44.12,805220.0,37.47,37.4955,37.4615,37.47,805220.0
2020-02-06 15:30:00,44.12,44.16,44.11,44.15,3646734.0,37.47,37.504,37.4615,37.4955,3646734.0
2020-02-07 09:30:00,43.84,43.86,43.76,43.8,2174231.0,37.2322,37.2492,37.1643,37.1982,2174231.0
2020-02-07 10:00:00,43.8,43.83,43.76,43.82,431893.0,37.1982,37.2237,37.1643,37.2152,431893.0
2020-02-07 10:30:00,43.82,43.87,43.79,43.84,835635.0,37.2152,37.2577,37.1898,37.2322,835635.0
2020-02-07 11:00:00,43.83,43.86,43.79,43.82,401521.0,37.2237,37.2492,37.1898,37.2152,401521.0
2020-02-07 11:30:00,43.82,43.85,43.78,43.82,408626.0,37.2152,37.2407,37.1813,37.2152,408626.0
2020-02-07 12:00:00,43.82,43.83,43.8,43.81,344893.0,37.2152,37.2237,37.1982,37.2067,344893.0
2020-02-07 12:30:00,43.8,43.81,43.78,43.79,172031.0,37.1982,37.2067,37.1813,37.1898,172031.0
2020-02-07 13:00:00,43.79,43.8,43.77,43.8,207355.0,37.1898,37.1982,37.1728,37.1982,207355.0
2020-02-07 13:30:00,43.8,43.82,43.73,43.74,1885443.0,37.1982,37.2152,37.1388,37.1473,1885443.0
2020-02-07 14:00:00,43.73,43.74,43.68,43.72,704747.0,37.1388,37.1473,37.0963,37.1303,704747.0
2020-02-07 14:30:00,43.71,43.74,43.7,43.73,604296.0,37.1218,37.1473,37.1133,37.1388,604296.0
2020-02-07 15:00:00,43.73,43.74,43.69,43.72,285454.0,37.1388,37.1473,37.1048,37.1303,285454.0
2020-02-07 15:30:00,43.72,43.76,43.69,43.72,3004108.0,37.1303,37.1643,37.1048,37.1303,3004108.0
2020-02-10 09:30:00,43.66,43.73,43.64,43.73,815911.0,37.0793,37.1388,37.0624,37.1388,815911.0
2020-02-10 10:00:00,43.73,43.78,43.72,43.77,485679.0,37.1388,37.1813,37.1303,37.1728,485679.0
2020-02-10 10:30:00,43.76,43.78,43.71,43.71,322569.0,37.1643,37.1813,37.1218,37.1218,322569.0
2020-02-10 11:00:00,43.72,43.74,43.71,43.73,439507.0,37.1303,37.1473,37.1218,37.1388,439507.0
2020-02-10 11:30:00,43.74,43.76,43.72,43.73,675240.0,37.1473,37.1643,37.1303,37.1388,675240.0
2020-02-10 12:00:00,43.73,43.73,43.7,43.72,258143.0,37.1388,37.1388,37.1133,37.1303,258143.0
2020-02-10 12:30:00,43.72,43.72,43.68,43.7,417615.0,37.1303,37.1303,37.0963,37.1133,417615.0
2020-02-10 13:00:00,43.7,43.73,43.69,43.72,471692.0,37.1133,37.1388,37.1048,37.1303,471692.0
2020-02-10 13:30:00,43.72,43.73,43.71,43.72,321073.0,37.1303,37.1388,37.1218,37.1303,321073.0
2020-02-10 14:00:00,43.72,43.74,43.69,43.73,437450.0,37.1303,37.1473,37.1048,37.1388,437450.0
2020-02-10 14:30:00,43.73,43.77,43.73,43.77,825487.0,37.1388,37.1728,37.1388,37.1728,825487.0
2020-02-10 15:00:00,43.76,43.81,43.76,43.8,335865.0,37.1643,37.2067,37.1643,37.1982,335865.0
2020-02-10 15:30:00,43.8,43.83,43.78,43.83,827762.0,37.1982,37.2237,37.1813,37.2237,827762.0
2020-02-11 09:30:00,44.11,44.15,44.07,44.14,967808.0,37.4615,37.4955,37.4275,37.487,967808.0
2020-02-11 10:00:00,44.14,44.21,44.14,44.18,532397.0,37.487,37.5464,37.487,37.521,532397.0
2020-02-11 10:30:00,44.18,44.2,44.15,44.17,436053.0,37.521,37.538,37.4955,37.5125,436053.0
2020-02-11 11:00:00,44.16,44.18,44.14,44.16,312727.0,37.504,37.521,37.487,37.504,312727.0
2020-02-11 11:30:00,44.16,44.16,44.09,44.12,416087.0,37.504,37.504,37.4445,37.47,416087.0
2020-02-11 12:00:00,44.12,44.16,44.11,44.15,363652.0,37.47,37.504,37.4615,37.4955,363652.0
2020-02-11 12:30:00,44.16,44.17,44.14,44.16,702724.0,37.504,37.5125,37.487,37.504,702724.0
2020-02-11 13:00:00,44.16,44.17,44.15,44.16,323812.0,37.504,37.5125,37.4955,37.504,323812.0
2020-02-11 13:30:00,44.15,44.16,44.1,44.13,235274.0,37.4955,37.504,37.453,37.4785,235274.0
2020-02-11 14:00:00,44.12,44.13,44.08,44.11,475927.0,37.47,37.4785,37.436,37.4615,475927.0
2020-02-11 14:30:00,44.11,44.13,44.09,44.09,388512.0,37.4615,37.4785,37.4445,37.4445,388512.0
2020-02-11 15:00:00,44.1,44.11,44.02,44.07,493223.0,37.453,37.4615,37.3851,37.4275,493223.0
2020-02-11 15:30:00,44.07,44.12,44.05,44.11,1174594.0,37.4275,37.47,37.4106,37.4615,1174594.0
2020-02-12 09:30:00,44.32,44.32,44.24,44.26,671476.0,37.6399,37.6399,37.5719,37.5889,671476.0
2020-02-12 10:00:00,44.26,44.27,44.21,44.22,377533.0,37.5889,37.5974,37.5464,37.5549,377533.0
2020-02-12 10:30:00,44.22,44.26,44.22,44.25,333146.0,37.5549,37.5889,37.5549,37.5804,333146.0
2020-02-12 11:00:00,44.24,44.3,44.24,44.29,386175.0,37.5719,37.6229,37.5719,37.6144,386175.0
2020-02-12 11:30:00,44.29,44.3,44.26,44.29,373746.0,37.6144,37.6229,37.5889,37.6144,373746.0
2020-02-12 12:00:00,44.29,44.3,44.26,44.28,270516.0,37.6144,37.6229,37.5889,37.6059,270516.0
2020-02-12 12:30:00,44.28,44.3,44.26,44.28,332471.0,37.6059,37.6229,37.5889,37.6059,332471.0
2020-02-12 13:00:00,44.27,44.28,44.25,44.27,322057.0,37.5974,37.6059,37.5804,37.5974,322057.0
2020-02-12 13:30:00,44.26,44.3,44.26,44.29,424398.0,37.5889,37.6229,37.5889,37.6144,424398.0
2020-02-12 14:00:00,44.29,44.3,44.28,44.29,389744.0,37.6144,37.6229,37.6059,37.6144,389744.0
2020-02-12 14:30:00,44.29,44.3,44.27,44.27,276075.0,37.6144,37.6229,37.5974,37.5974,276075.0
2020-02-12 15:00:00,44.28,44.3,44.26,44.3,1186515.0,37.6059,37.6229,37.5889,37.6229,1186515.0
2020-02-12 15:30:00,44.3,44.32,44.29,44.3,852587.0,37.6229,37.6399,37.6144,37.6229,852587.0
2020-02-13 09:30:00,43.96,44.02,43.9,43.95,777194.0,37.3341,37.3851,37.2832,37.3256,777194.0
2020-02-13 10:00:00,43.95,43.98,43.88,43.95,535834.0,37.3256,37.3511,37.2662,37.3256,535834.0
2020-02-13 10:30:00,43.95,44.03,43.92,44.03,329536.0,37.3256,37.3936,37.3002,37.3936,329536.0
2020-02-13 11:00:00,44.02,44.07,44.0,44.06,895626.0,37.3851,37.4275,37.3681,37.4191,895626.0
2020-02-13 11:30:00,44.06,44.13,44.06,44.08,330422.0,37.4191,37.4785,37.4191,37.436,330422.0
2020-02-13 12:00:00,44.08,44.11,44.07,44.09,438845.0,37.436,37.4615,37.4275,37.4445,438845.0
2020-02-13 12:30:00,44.09,44.1,44.05,44.05,326853.0,37.4445,37.453,37.4106,37.4106,326853.0
2020-02-13 13:00:00,44.05,44.06,44.02,44.05,252302.0,37.4106,37.4191,37.3851,37.4106,252302.0
2020-02-13 13:30:00,44.06,44.11,44.05,44.09,250888.0,37.4191,37.4615,37.4106,37.4445,250888.0
2020-02-13 14:00:00,44.09,44.11,44.06,44.07,424624.0,37.4445,37.4615,37.4191,37.4275,424624.0
2020-02-13 14:30:00,44.07,44.1,44.06,44.09,420251.0,37.4275,37.453,37.4191,37.4445,420251.0
2020-02-13 15:00:00,44.1,44.1,44.05,44.06,346076.0,37.453,37.453,37.4106,37.4191,346076.0
2020-02-13 15:30:00,44.05,44.06,43.97,44.0,1126141.0,37.4106,37.4191,37.3426,37.3681,1126141.0
2020-02-14 09:30:00,44.04,44.04,43.95,43.97,937118.0,37.4021,37.4021,37.3256,37.3426,937118.0
2020-02-14 10:00:00,43.97,43.99,43.93,43.97,636831.0,37.3426,37.3596,37.3086,37.3426,636831.0
2020-02-14 10:30:00,43.97,44.01,43.95,43.99,586698.0,37.3426,37.3766,37.3256,37.3596,586698.0
2020-02-14 11:00:00,43.99,43.99,43.94,43.97,618986.0,37.3596,37.3596,37.3171,37.3426,618986.0
2020-02-14 11:30:00,43.97,43.98,43.94,43.96,572663.0,37.3426,37.3511,37.3171,37.3341,572663.0
2020-02-14 12:00:00,43.95,43.96,43.91,43.93,591880.0,37.3256,37.3341,37.2917,37.3086,591880.0
2020-02-14 12:30:00,43.93,43.94,43.91,43.92,330416.0,37.3086,37.3171,37.2917,37.3002,330416.0
2020-02-14 13:00:00,43.93,43.95,43.9,43.9,719395.0,37.3086,37.3256,37.2832,37.2832,719395.0
2020-02-14 13:30:00,43.91,43.92,43.88,43.89,394807.0,37.2917,37.3002,37.2662,37.2747,394807.0
2020-02-14 14:00:00,43.89,43.92,43.86,43.91,590595.0,37.2747,37.3002,37.2492,37.2917,590595.0
2020-02-14 14:30:00,43.9,43.93,43.88,43.9,752720.0,37.2832,37.3086,37.2662,37.2832,752720.0
2020-02-14 15:00:00,43.9,43.91,43.88,43.91,682684.0,37.2832,37.2917,37.2662,37.2917,682684.0
2020-02-14 15:30:00,43.91,43.97,43.9,43.97,1088689.0,37.2917,37.3426,37.2832,37.3426,1088689.0
2020-02-18 09:30:00,43.62,43.73,43.62,43.72,954911.0,37.0454,37.1388,37.0454,37.1303,954911.0
2020-02-18 10:00:00,43.73,43.76,43.66,43.66,902783.0,37.1388,37.1643,37.0793,37.0793,902783.0
2020-02-18 10:30:00,43.66,43.74,43.66,43.71,624984.0,37.0793,37.1473,37.0793,37.1218,624984.0
2020-02-18 11:00:00,43.71,43.71,43.61,43.62,519332.0,37.1218,37.1218,37.0369,37.0454,519332.0
2020-02-18 11:30:00,43.62,43.66,43.59,43.59,532419.0,37.0454,37.0793,37.0199,37.0199,532419.0
2020-02-18 12:00:00,43.59,43.65,43.59,43.64,340235.0,37.0199,37.0709,37.0199,37.0624,340235.0
2020-02-18 12:30:00,43.65,43.66,43.64,43.65,236958.0,37.0709,37.0793,37.0624,37.0709,236958.0
2020-02-18 13:00:00,43.65,43.67,43.64,43.66,258081.0,37.0709,37.0878,37.0624,37.0793,258081.0
2020-02-18 13:30:00,43.66,43.67,43.62,43.63,260897.0,37.0793,37.0878,37.0454,37.0539,260897.0
2020-02-18 14:00:00,43.63,43.7,43.62,43.7,644764.0,37.0539,37.1133,37.0454,37.1133,644764.0
2020-02-18 14:30:00,43.69,43.69,43.67,43.67,530420.0,37.1048,37.1048,37.0878,37.0878,530420.0
2020-02-18 15:00:00,43.68,43.7,43.65,43.66,516990.0,37.0963,37.1133,37.0709,37.0793,516990.0
2020-02-18 15:30:00,43.66,43.67,43.63,43.67,1330191.0,37.0793,37.0878,37.0539,37.0878,1330191.0
2020-02-19 09:30:00,43.81,43.86,43.78,43.82,611070.0,37.2067,37.2492,37.1813,37.2152,611070.0
2020-02-19 10:00:00,43.83,43.84,43.8,43.82,494090.0,37.2237,37.2322,37.1982,37.2152,494090.0
2020-02-19 10:30:00,43.82,43.85,43.8,43.84,287842.0,37.2152,37.2407,37.1982,37.2322,287842.0
2020-02-19 11:00:00,43.84,43.88,43.84,43.87,438669.0,37.2322,37.2662,37.2322,37.2577,438669.0
2020-02-19 11:30:00,43.88,43.88,43.83,43.84,434993.0,37.2662,37.2662,37.2237,37.2322,434993.0
2020-02-19 12:00:00,43.84,43.85,43.82,43.84,307614.0,37.2322,37.2407,37.2152,37.2322,307614.0
2020-02-19 12:30:00,43.84,43.86,43.83,43.84,236009.0,37.2322,37.2492,37.2237,37.2322,236009.0
2020-02-19 13:00:00,43.84,43.84,43.81,43.84,201614.0,37.2322,37.2322,37.2067,37.2322,201614.0
2020-02-19 13:30:00,43.84,43.84,43.81,43.81,400899.0,37.2322,37.2322,37.2067,37.2067,400899.0
2020-02-19 14:00:00,43.82,43.84,43.81,43.83,489213.0,37.2152,37.2322,37.2067,37.2237,489213.0
2020-02-19 14:30:00,43.84,43.87,43.83,43.84,299473.0,37.2322,37.2577,37.2237,37.2322,299473.0
2020-02-19 15:00:00,43.84,43.84,43.82,43.83,326225.0,37.2322,37.2322,37.2152,37.2237,326225.0
2020-02-19 15:30:00,43.83,43.84,43.81,43.84,1198497.0,37.2237,37.2322,37.2067,37.2322,1198497.0
2020-02-20 09:30:00,43.61,43.67,43.59,43.66,664910.0,37.0369,37.0878,37.0199,37.0793,664910.0
2020-02-20 10:00:00,43.66,43.71,43.65,43.69,664863.0,37.0793,37.1218,37.0709,37.1048,664863.0
2020-02-20 10:30:00,43.68,43.7,43.65,43.66,441385.0,37.0963,37.1133,37.0709,37.0793,441385.0
2020-02-20 11:00:00,43.66,43.66,43.43,43.43,480551.0,37.0793,37.0793,36.884,36.884,480551.0
2020-02-20 11:30:00,43.44,43.45,43.29,43.4,1784065.0,36.8925,36.901,36.7651,36.8585,1784065.0
2020-02-20 12:00:00,43.4,43.41,43.31,43.36,847032.0,36.8585,36.867,36.7821,36.8246,847032.0
2020-02-20 12:30:00,43.37,43.41,43.33,43.41,457740.0,36.8331,36.867,36.7991,36.867,457740.0
2020-02-20 13:00:00,43.4,43.48,43.38,43.46,500045.0,36.8585,36.9265,36.8415,36.9095,500045.0
2020-02-20 13:30:00,43.46,43.47,43.41,43.43,503503.0,36.9095,36.918,36.867,36.884,503503.0
2020-02-20 14:00:00,43.42,43.49,43.42,43.47,484269.0,36.8755,36.935,36.8755,36.918,484269.0
2020-02-20 14:30:00,43.47,43.52,43.46,43.48,484496.0,36.918,36.9604,36.9095,36.9265,484496.0
2020-02-20 15:00:00,43.48,43.5,43.43,43.49,479864.0,36.9265,36.9435,36.884,36.935,479864.0
2020-02-20 15:30:00,43.49,43.54,43.47,43.52,919930.0,36.935,36.9774,36.918,36.9604,919930.0
2020-02-21 09:30:00,43.37,43.4,43.23,43.29,1553727.0,36.8331,36.8585,36.7142,36.7651,1553727.0
2020-02-21 10:00:00,43.28,43.36,43.24,43.3,1594385.0,36.7566,36.8246,36.7226,36.7736,1594385.0
2020-02-21 10:30:00,43.3,43.31,43.22,43.29,601398.0,36.7736,36.7821,36.7057,36.7651,601398.0
2020-02-21 11:00:00,43.29,43.38,43.27,43.37,431960.0,36.7651,36.8415,36.7481,36.8331,431960.0
2020-02-21 11:30:00,43.37,43.42,43.36,43.38,881567.0,36.8331,36.8755,36.8246,36.8415,881567.0
2020-02-21 12:00:00,43.39,43.44,43.37,43.38,351577.0,36.85,36.8925,36.8331,36.8415,351577.0
2020-02-21 12:30:00,43.38,43.39,43.33,43.35,244817.0,36.8415,36.85,36.7991,36.8161,244817.0
2020-02-21 13:00:00,43.35,43.38,43.31,43.32,268340.0,36.8161,36.8415,36.7821,36.7906,268340.0
2020-02-21 13:30:00,43.32,43.32,43.26,43.29,369426.0,36.7906,36.7906,36.7396,36.7651,369426.0
2020-02-21 14:00:00,43.28,43.31,43.27,43.3,542829.0,36.7566,36.7821,36.7481,36.7736,542829.0
2020-02-21 14:30:00,43.3,43.32,43.27,43.29,379154.0,36.7736,36.7906,36.7481,36.7651,379154.0
2020-02-21 15:00:00,43.3,43.3,43.25,43.26,434173.0,36.7736,36.7736,36.7311,36.7396,434173.0
2020-02-21 15:30:00,43.26,43.33,43.23,43.32,903341.0,36.7396,36.7991,36.7142,36.7906,903341.0
2020-02-24 09:30:00,41.64,41.88,41.57,41.86,1683284.0,35.3638,35.5676,35.3044,35.5506,1683284.0
2020-02-24 10:00:00,41.86,41.92,41.8,41.81,1564414.0,35.5506,35.6016,35.4997,35.5082,1564414.0
2020-02-24 10:30:00,41.8,41.88,41.74,41.87,988606.0,35.4997,35.5676,35.4487,35.5591,988606.0
2020-02-24 11:00:00,41.87,41.89,41.78,41.85,932813.0,35.5591,35.5761,35.4827,35.5422,932813.0
2020-02-24 11:30:00,41.86,41.91,41.75,41.78,1430130.0,35.5506,35.5931,35.4572,35.4827,1430130.0
2020-02-24 12:00:00,41.78,41.79,41.68,41.72,839366.0,35.4827,35.4912,35.3978,35.4318,839366.0
2020-02-24 12:30:00,41.71,41.81,41.67,41.72,686706.0,35.4233,35.5082,35.3893,35.4318,686706.0
2020-02-24 13:00:00,41.72,41.72,41.65,41.72,1134786.0,35.4318,35.4318,35.3723,35.4318,1134786.0
2020-02-24 13:30:00,41.72,41.77,41.7,41.76,738684.0,35.4318,35.4742,35.4148,35.4657,738684.0
2020-02-24 14:00:00,41.76,41.79,41.65,41.78,1098814.0,35.4657,35.4912,35.3723,35.4827,1098814.0
2020-02-24 14:30:00,41.78,41.88,41.75,41.85,1049768.0,35.4827,35.5676,35.4572,35.5422,1049768.0
2020-02-24 15:00:00,41.84,41.89,41.77,41.77,760836.0,35.5337,35.5761,35.4742,35.4742,760836.0
2020-02-24 15:30:00,41.77,41.81,41.62,41.62,3215317.0,35.4742,35.5082,35.3468,35.3468,3215317.0
2020-02-25 09:30:00,41.84,41.88,41.65,41.72,1524187.0,35.5337,35.5676,35.3723,35.4318,1524187.0
2020-02-25 10:00:00,41.73,41.77,41.48,41.49,1608830.0,35.4402,35.4742,35.2279,35.2364,1608830.0
2020-02-25 10:30:00,41.5,41.59,41.4,41.48,1451120.0,35.2449,35.3213,35.16,35.2279,1451120.0
2020-02-25 11:00:00,41.47,41.51,41.35,41.42,1550621.0,35.2194,35.2534,35.1175,35.177,1550621.0
2020-02-25 11:30:00,41.42,41.46,41.35,41.42,1569706.0,35.177,35.2109,35.1175,35.177,1569706.0
2020-02-25 12:00:00,41.43,41.47,41.35,41.37,839188.0,35.1855,35.2194,35.1175,35.1345,839188.0
2020-02-25 12:30:00,41.37,41.43,41.29,41.3,684167.0,35.1345,35.1855,35.0666,35.0751,684167.0
2020-02-25 13:00:00,41.3,41.35,41.24,41.25,988356.0,35.0751,35.1175,35.0241,35.0326,988356.0
2020-02-25 13:30:00,41.25,41.28,41.13,41.14,889539.0,35.0326,35.0581,34.9307,34.9392,889539.0
2020-02-25 14:00:00,41.13,41.16,40.94,40.95,2024692.0,34.9307,34.9562,34.7693,34.7778,2024692.0
2020-02-25 14:30:00,40.94,41.1,40.89,41.07,1717315.0,34.7693,34.9052,34.7269,34.8797,1717315.0
2020-02-25 15:00:00,41.07,41.18,40.95,40.99,1519035.0,34.8797,34.9731,34.7778,34.8118,1519035.0
2020-02-25 15:30:00,40.98,41.06,40.86,40.91,3628969.0,34.8033,34.8712,34.7014,34.7438,3628969.0
2020-02-26 09:30:00,41.23,41.52,41.2,41.32,2086252.0,35.0156,35.2619,34.9901,35.092,2086252.0
2020-02-26 10:00:00,41.32,41.41,41.19,41.33,2008165.0,35.092,35.1685,34.9816,35.1005,2008165.0
2020-02-26 10:30:00,41.33,41.49,41.31,41.37,1408010.0,35.1005,35.2364,35.0835,35.1345,1408010.0
2020-02-26 11:00:00,41.36,41.48,41.28,41.46,770940.0,35.126,35.2279,35.0581,35.2109,770940.0
2020-02-26 11:30:00,41.46,41.5,41.26,41.27,1190869.0,35.2109,35.2449,35.0411,35.0496,1190869.0
2020-02-26 12:00:00,41.27,41.28,41.03,41.15,1168385.0,35.0496,35.0581,34.8458,34.9477,1168385.0
2020-02-26 12:30:00,41.15,41.25,41.15,41.17,960860.0,34.9477,35.0326,34.9477,34.9647,960860.0
2020-02-26 13:00:00,41.18,41.2,41.08,41.18,920958.0,34.9731,34.9901,34.8882,34.9731,920958.0
2020-02-26 13:30:00,41.17,41.18,40.91,40.94,1508664.0,34.9647,34.9731,34.7438,34.7693,1508664.0
2020-02-26 14:00:00,40.93,41.11,40.91,41.03,1051568.0,34.7608,34.9137,34.7438,34.8458,1051568.0
2020-02-26 14:30:00,41.03,41.11,40.96,40.97,1008991.0,34.8458,34.9137,34.7863,34.7948,1008991.0
2020-02-26 15:00:00,40.97,41.14,40.96,41.02,2014625.0,34.7948,34.9392,34.7863,34.8373,2014625.0
2020-02-26 15:30:00,41.02,41.05,40.93,40.94,4640890.0,34.8373,34.8627,34.7608,34.7693,4640890.0
2020-02-27 09:30:00,40.29,40.41,40.15,40.23,2908289.0,34.2173,34.3192,34.0984,34.1663,2908289.0
2020-02-27 10:00:00,40.23,40.28,40.01,40.04,2489133.0,34.1663,34.2088,33.9795,34.005,2489133.0
2020-02-27 10:30:00,40.04,40.33,39.9,40.32,2005526.0,34.005,34.2513,33.8861,34.2428,2005526.0
2020-02-27 11:00:00,40.32,40.48,40.26,40.27,1766407.0,34.2428,34.3787,34.1918,34.2003,1766407.0
2020-02-27 11:30:00,40.27,40.44,40.16,40.42,1471821.0,34.2003,34.3447,34.1069,34.3277,1471821.0
2020-02-27 12:00:00,40.41,40.57,40.38,40.54,1509831.0,34.3192,34.4551,34.2937,34.4296,1509831.0
2020-02-27 12:30:00,40.53,40.68,40.52,40.54,871804.0,34.4211,34.5485,34.4126,34.4296,871804.0
2020-02-27 13:00:00,40.52,40.63,40.46,40.47,1317696.0,34.4126,34.506,34.3617,34.3702,1317696.0
2020-02-27 13:30:00,40.47,40.49,40.2,40.24,1701861.0,34.3702,34.3871,34.1409,34.1748,1701861.0
2020-02-27 14:00:00,40.24,40.34,40.16,40.32,1554402.0,34.1748,34.2598,34.1069,34.2428,1554402.0
2020-02-27 14:30:00,40.31,40.31,40.17,40.17,1567696.0,34.2343,34.2343,34.1154,34.1154,1567696.0
2020-02-27 15:00:00,40.18,40.26,40.07,40.09,1134133.0,34.1239,34.1918,34.0304,34.0474,1134133.0
2020-02-27 15:30:00,40.08,40.09,39.68,39.68,3410693.0,34.0389,34.0474,33.6992,33.6992,3410693.0
2020-02-28 09:30:00,38.77,39.11,38.56,38.63,5137108.0,32.9264,33.2151,32.748,32.8075,5137108.0
2020-02-28 10:00:00,38.62,38.75,38.45,38.47,3727769.0,32.799,32.9094,32.6546,32.6716,3727769.0
2020-02-28 10:30:00,38.46,38.83,38.45,38.76,2704445.0,32.6631,32.9773,32.6546,32.9179,2704445.0
2020-02-28 11:00:00,38.75,38.86,38.55,38.86,2761862.0,32.9094,33.0028,32.7395,33.0028,2761862.0
2020-02-28 11:30:00,38.87,39.38,38.83,38.99,5666644.0,33.0113,33.4444,32.9773,33.1132,5666644.0
2020-02-28 12:00:00,38.99,39.13,38.84,39.11,4134830.0,33.1132,33.2321,32.9858,33.2151,4134830.0
2020-02-28 12:30:00,39.12,39.22,38.96,39.17,4034126.0,33.2236,33.3086,33.0878,33.2661,4034126.0
2020-02-28 13:00:00,39.17,39.22,39.01,39.01,2604451.0,33.2661,33.3086,33.1302,33.1302,2604451.0
2020-02-28 13:30:00,39.01,39.01,38.74,38.83,2102699.0,33.1302,33.1302,32.9009,32.9773,2102699.0
2020-02-28 14:00:00,38.83,38.98,38.72,38.92,3059464.0,32.9773,33.1047,32.8839,33.0538,3059464.0
2020-02-28 14:30:00,38.93,39.3,38.89,39.11,4318394.0,33.0623,33.3765,33.0283,33.2151,4318394.0
2020-02-28 15:00:00,39.1,39.22,38.92,38.95,3993039.0,33.2067,33.3086,33.0538,33.0793,3993039.0
2020-02-28 15:30:00,38.95,39.5,38.87,39.5,5016732.0,33.0793,33.5464,33.0113,33.5464,5016732.0
2020-03-02 09:30:00,39.37,39.47,39.18,39.24,5242793.0,33.436,33.5209,33.2746,33.3255,5242793.0
2020-03-02 10:00:00,39.23,39.3,39.09,39.19,2711122.0,33.3171,33.3765,33.1982,33.2831,2711122.0
2020-03-02 10:30:00,39.2,39.47,39.1,39.36,2021062.0,33.2916,33.5209,33.2067,33.4275,2021062.0
2020-03-02 11:00:00,39.36,39.65,39.32,39.55,2409000.0,33.4275,33.6738,33.3935,33.5888,2409000.0
2020-03-02 11:30:00,39.56,39.77,39.51,39.76,2148450.0,33.5973,33.7757,33.5549,33.7672,2148450.0
2020-03-02 12:00:00,39.75,39.8,39.58,39.66,1971456.0,33.7587,33.8011,33.6143,33.6822,1971456.0
2020-03-02 12:30:00,39.66,39.8,39.65,39.78,3258154.0,33.6822,33.8011,33.6738,33.7842,3258154.0
2020-03-02 13:00:00,39.78,39.81,39.56,39.61,1851703.0,33.7842,33.8096,33.5973,33.6398,1851703.0
2020-03-02 13:30:00,39.61,39.72,39.55,39.71,1764286.0,33.6398,33.7332,33.5888,33.7247,1764286.0
2020-03-02 14:00:00,39.71,39.75,39.61,39.63,1885830.0,33.7247,33.7587,33.6398,33.6568,1885830.0
2020-03-02 14:30:00,39.62,39.65,39.34,39.4,2668095.0,33.6483,33.6738,33.4105,33.4614,2668095.0
2020-03-02 15:00:00,39.4,39.67,39.39,39.66,2208230.0,33.4614,33.6907,33.4529,33.6822,2208230.0
2020-03-02 15:30:00,39.66,40.05,39.63,40.0,5285853.0,33.6822,34.0135,33.6568,33.971,5285853.0
2020-03-03 09:30:00,40.29,40.31,39.93,39.99,2580772.0,34.2173,34.2343,33.9115,33.9625,2580772.0
2020-03-03 10:00:00,39.99,40.72,39.99,40.34,3989917.0,33.9625,34.5825,33.9625,34.2598,3989917.0
2020-03-03 10:30:00,40.34,40.56,40.3,40.51,2517449.0,34.2598,34.4466,34.2258,34.4041,2517449.0
2020-03-03 11:00:00,40.51,40.54,39.84,39.87,2852080.0,34.4041,34.4296,33.8351,33.8606,2852080.0
2020-03-03 11:30:00,39.88,40.27,39.84,40.26,1961157.0,33.8691,34.2003,33.8351,34.1918,1961157.0
2020-03-03 12:00:00,40.25,40.31,40.07,40.12,3503410.0,34.1833,34.2343,34.0304,34.0729,3503410.0
2020-03-03 12:30:00,40.11,40.16,40.01,40.06,1399903.0,34.0644,34.1069,33.9795,34.022,1399903.0
2020-03-03 13:00:00,40.05,40.05,39.76,39.84,2134436.0,34.0135,34.0135,33.7672,33.8351,2134436.0
2020-03-03 13:30:00,39.84,39.91,39.62,39.62,1909747.0,33.8351,33.8946,33.6483,33.6483,1909747.0
2020-03-03 14:00:00,39.63,39.69,39.38,39.6,2893823.0,33.6568,33.7077,33.4444,33.6313,2893823.0
2020-03-03 14:30:00,39.61,39.74,39.46,39.71,2519993.0,33.6398,33.7502,33.5124,33.7247,2519993.0
2020-03-03 15:00:00,39.72,39.94,39.66,39.92,2082943.0,33.7332,33.92,33.6822,33.9031,2082943.0
2020-03-03 15:30:00,39.93,39.93,39.53,39.65,3967464.0,33.9115,33.9115,33.5718,33.6738,3967464.0
2020-03-04 09:30:00,40.34,40.44,40.05,40.13,2978777.0,34.2598,34.3447,34.0135,34.0814,2978777.0
2020-03-04 10:00:00,40.13,40.35,40.02,40.27,2292964.0,34.0814,34.2682,33.988,34.2003,2292964.0
2020-03-04 10:30:00,40.29,40.29,40.11,40.19,2630376.0,34.2173,34.2173,34.0644,34.1324,2630376.0
2020-03-04 11:00:00,40.19,40.28,40.13,40.27,1099956.0,34.1324,34.2088,34.0814,34.2003,1099956.0
2020-03-04 11:30:00,40.28,40.33,40.18,40.26,2175559.0,34.2088,34.2513,34.1239,34.1918,2175559.0
2020-03-04 12:00:00,40.26,40.38,40.26,40.38,933260.0,34.1918,34.2937,34.1918,34.2937,933260.0
2020-03-04 12:30:00,40.39,40.48,40.33,40.48,1276526.0,34.3022,34.3787,34.2513,34.3787,1276526.0
2020-03-04 13:00:00,40.48,40.61,40.47,40.57,729786.0,34.3787,34.4891,34.3702,34.4551,729786.0
2020-03-04 13:30:00,40.57,40.61,40.53,40.56,774152.0,34.4551,34.4891,34.4211,34.4466,774152.0
2020-03-04 14:00:00,40.57,40.61,40.5,40.58,1059298.0,34.4551,34.4891,34.3956,34.4636,1059298.0
2020-03-04 14:30:00,40.58,40.62,40.52,40.58,1670273.0,34.4636,34.4975,34.4126,34.4636,1670273.0
2020-03-04 15:00:00,40.57,40.72,40.56,40.72,1931815.0,34.4551,34.5825,34.4466,34.5825,1931815.0
2020-03-04 15:30:00,40.72,40.81,40.66,40.77,2937387.0,34.5825,34.6589,34.5315,34.6249,2937387.0
2020-03-05 09:30:00,39.88,39.99,39.82,39.89,2090926.0,33.8691,33.9625,33.8181,33.8776,2090926.0
2020-03-05 10:00:00,39.89,40.01,39.83,39.92,1381739.0,33.8776,33.9795,33.8266,33.9031,1381739.0
2020-03-05 10:30:00,39.91,40.02,39.87,39.96,870466.0,33.8946,33.988,33.8606,33.937,870466.0
2020-03-05 11:00:00,39.96,40.14,39.94,40.07,1303991.0,33.937,34.0899,33.92,34.0304,1303991.0
2020-03-05 11:30:00,40.07,40.13,39.9,39.94,1240902.0,34.0304,34.0814,33.8861,33.92,1240902.0
2020-03-05 12:00:00,39.94,39.96,39.75,39.8,764378.0,33.92,33.937,33.7587,33.8011,764378.0
2020-03-05 12:30:00,39.8,39.86,39.63,39.66,1261519.0,33.8011,33.8521,33.6568,33.6822,1261519.0
2020-03-05 13:00:00,39.66,39.72,39.61,39.72,1102411.0,33.6822,33.7332,33.6398,33.7332,1102411.0
2020-03-05 13:30:00,39.72,39.8,39.68,39.76,871243.0,33.7332,33.8011,33.6992,33.7672,871243.0
2020-03-05 14:00:00,39.77,39.77,39.58,39.61,960766.0,33.7757,33.7757,33.6143,33.6398,960766.0
2020-03-05 14:30:00,39.61,39.72,39.59,39.65,1300689.0,33.6398,33.7332,33.6228,33.6738,1300689.0
2020-03-05 15:00:00,39.65,39.67,39.53,39.6,1333148.0,33.6738,33.6907,33.5718,33.6313,1333148.0
2020-03-05 15:30:00,39.59,39.77,39.57,39.68,3911367.0,33.6228,33.7757,33.6058,33.6992,3911367.0
2020-03-06 09:30:00,39.04,39.09,38.9,39.04,2764763.0,33.1557,33.1982,33.0368,33.1557,2764763.0
2020-03-06 10:00:00,39.04,39.18,38.97,39.16,1695381.0,33.1557,33.2746,33.0962,33.2576,1695381.0
2020-03-06 10:30:00,39.16,39.31,39.09,39.23,1919021.0,33.2576,33.385,33.1982,33.3171,1919021.0
2020-03-06 11:00:00,39.23,39.24,39.05,39.12,1416693.0,33.3171,33.3255,33.1642,33.2236,1416693.0
2020-03-06 11:30:00,39.11,39.2,38.99,39.06,1543067.0,33.2151,33.2916,33.1132,33.1727,1543067.0
2020-03-06 12:00:00,39.06,39.08,38.92,38.94,1242852.0,33.1727,33.1897,33.0538,33.0708,1242852.0
2020-03-06 12:30:00,38.95,39.12,38.93,39.01,824063.0,33.0793,33.2236,33.0623,33.1302,824063.0
2020-03-06 13:00:00,39.01,39.15,39.0,39.07,919374.0,33.1302,33.2491,33.1217,33.1812,919374.0
2020-03-06 13:30:00,39.07,39.15,38.97,38.99,886122.0,33.1812,33.2491,33.0962,33.1132,886122.0
2020-03-06 14:00:00,39.0,39.02,38.92,38.95,1395777.0,33.1217,33.1387,33.0538,33.0793,1395777.0
2020-03-06 14:30:00,38.96,38.98,38.78,38.82,1951004.0,33.0878,33.1047,32.9349,32.9689,1951004.0
2020-03-06 15:00:00,38.81,38.96,38.74,38.88,1423689.0,32.9604,33.0878,32.9009,33.0198,1423689.0
2020-03-06 15:30:00,38.87,39.17,38.85,39.1,7023131.0,33.0113,33.2661,32.9943,33.2067,7023131.0
2020-03-09 09:30:00,36.53,36.71,36.01,36.66,1336346.0,31.024,31.1769,30.5824,31.1344,1336346.0
2020-03-09 10:00:00,36.57,37.11,36.57,36.97,2759932.0,31.058,31.5166,31.058,31.3977,2759932.0
2020-03-09 10:30:00,36.96,37.01,36.66,36.7,3543655.0,31.3892,31.4317,31.1344,31.1684,3543655.0
2020-03-09 11:00:00,36.69,36.92,36.64,36.81,2559733.0,31.1599,31.3552,31.1174,31.2618,2559733.0
2020-03-09 11:30:00,36.81,37.09,36.71,36.92,3261312.0,31.2618,31.4996,31.1769,31.3552,3261312.0
2020-03-09 12:00:00,36.92,37.05,36.71,36.72,2949959.0,31.3552,31.4656,31.1769,31.1854,2949959.0
2020-03-09 12:30:00,36.72,36.78,36.38,36.5,6982639.0,31.1854,31.2363,30.8966,30.9985,6982639.0
2020-03-09 13:00:00,36.5,36.58,36.33,36.35,3345833.0,30.9985,31.0665,30.8542,30.8711,3345833.0
2020-03-09 13:30:00,36.35,36.35,36.04,36.05,4215071.0,30.8711,30.8711,30.6079,30.6164,4215071.0
2020-03-09 14:00:00,36.06,36.21,35.88,35.97,5193415.0,30.6249,30.7522,30.472,30.5484,5193415.0
2020-03-09 14:30:00,35.96,36.27,35.91,36.19,3679202.0,30.5399,30.8032,30.4975,30.7353,3679202.0
2020-03-09 15:00:00,36.2,36.46,36.14,36.37,2619469.0,30.7438,30.9646,30.6928,30.8881,2619469.0
2020-03-09 15:30:00,36.36,36.44,35.93,35.93,5241834.0,30.8796,30.9476,30.5144,30.5144,5241834.0
2020-03-10 09:30:00,37.4,37.47,37.08,37.1,2876474.0,31.7629,31.8223,31.4911,31.5081,2876474.0
2020-03-10 10:00:00,37.1,37.26,37.01,37.02,2882610.0,31.5081,31.644,31.4317,31.4402,2882610.0
2020-03-10 10:30:00,37.03,37.03,36.58,36.62,3376016.0,31.4487,31.4487,31.0665,31.1004,3376016.0
2020-03-10 11:00:00,36.61,36.71,36.26,36.26,3078520.0,31.092,31.1769,30.7947,30.7947,3078520.0
2020-03-10 11:30:00,36.27,36.55,36.12,36.23,5598124.0,30.8032,31.041,30.6758,30.7692,5598124.0
2020-03-10 12:00:00,36.23,36.57,36.23,36.27,3435866.0,30.7692,31.058,30.7692,30.8032,3435866.0
2020-03-10 12:30:00,36.26,36.45,36.09,36.37,3613710.0,30.7947,30.9561,30.6503,30.8881,3613710.0
2020-03-10 13:00:00,36.36,36.59,36.23,36.43,2851023.0,30.8796,31.075,30.7692,30.9391,2851023.0
2020-03-10 13:30:00,36.43,36.48,36.17,36.22,3204169.0,30.9391,30.9816,30.7183,30.7607,3204169.0
2020-03-10 14:00:00,36.22,36.52,36.15,36.5,3447029.0,30.7607,31.0155,30.7013,30.9985,3447029.0
2020-03-10 14:30:00,36.5,36.97,36.47,36.84,11245247.0,30.9985,31.3977,30.9731,31.2873,11245247.0
2020-03-10 15:00:00,36.85,37.24,36.8,37.07,8782130.0,31.2958,31.627,31.2533,31.4826,8782130.0
2020-03-10 15:30:00,37.06,37.31,36.94,37.27,9871758.0,31.4741,31.6864,31.3722,31.6525,9871758.0
2020-03-11 09:30:00,36.26,36.35,36.09,36.21,3819176.0,30.7947,30.8711,30.6503,30.7522,3819176.0
2020-03-11 10:00:00,36.21,36.28,36.13,36.14,2381002.0,30.7522,30.8117,30.6843,30.6928,2381002.0
2020-03-11 10:30:00,36.13,36.18,35.86,35.96,3646819.0,30.6843,30.7268,30.455,30.5399,3646819.0
2020-03-11 11:00:00,35.96,36.07,35.72,35.73,4188168.0,30.5399,30.6333,30.3361,30.3446,4188168.0
2020-03-11 11:30:00,35.74,35.87,35.71,35.8,2899397.0,30.3531,30.4635,30.3276,30.404,2899397.0
2020-03-11 12:00:00,35.79,35.97,35.71,35.72,2516554.0,30.3956,30.5484,30.3276,30.3361,2516554.0
2020-03-11 12:30:00,35.72,35.78,35.58,35.66,4075989.0,30.3361,30.3871,30.2172,30.2851,4075989.0
2020-03-11 13:00:00,35.66,35.7,35.5,35.68,2247521.0,30.2851,30.3191,30.1493,30.3021,2247521.0
2020-03-11 13:30:00,35.68,35.72,35.53,35.64,5547912.0,30.3021,30.3361,30.1747,30.2682,5547912.0
2020-03-11 14:00:00,35.64,35.67,35.36,35.38,3637586.0,30.2682,30.2936,30.0304,30.0473,3637586.0
2020-03-11 14:30:00,35.38,35.55,35.34,35.37,4155315.0,30.0473,30.1917,30.0134,30.0389,4155315.0
2020-03-11 15:00:00,35.37,35.4,35.1,35.27,4361255.0,30.0389,30.0643,29.8096,29.9539,4361255.0
2020-03-11 15:30:00,35.27,35.55,35.23,35.33,7822238.0,29.9539,30.1917,29.92,30.0049,7822238.0
2020-03-12 09:30:00,32.65,32.66,31.8,32.37,2176632.0,27.7288,27.7373,27.0069,27.491,2176632.0
2020-03-12 10:00:00,32.36,32.37,31.88,32.01,4315182.0,27.4825,27.491,27.0749,27.1853,4315182.0
2020-03-12 10:30:00,32.0,32.14,31.93,32.08,4001835.0,27.1768,27.2957,27.1173,27.2447,4001835.0
2020-03-12 11:00:00,32.07,32.07,31.7,31.83,4554927.0,27.2362,27.2362,26.922,27.0324,4554927.0
2020-03-12 11:30:00,31.83,31.85,31.15,31.31,4060616.0,27.0324,27.0494,26.4549,26.5908,4060616.0
2020-03-12 12:00:00,31.3,31.43,31.03,31.34,3393686.0,26.5823,26.6927,26.353,26.6163,3393686.0
2020-03-12 12:30:00,31.35,32.03,30.97,31.94,3229802.0,26.6248,27.2023,26.302,27.1258,3229802.0
2020-03-12 13:00:00,31.94,32.55,31.82,31.98,8450538.0,27.1258,27.6439,27.0239,27.1598,8450538.0
2020-03-12 13:30:00,31.99,32.02,31.45,31.88,3869302.0,27.1683,27.1938,26.7097,27.0749,3869302.0
2020-03-12 14:00:00,31.88,31.95,31.45,31.61,4271403.0,27.0749,27.1343,26.7097,26.8456,4271403.0
2020-03-12 14:30:00,31.61,31.87,31.5,31.6,8847157.0,26.8456,27.0664,26.7522,26.8371,8847157.0
2020-03-12 15:00:00,31.61,31.86,31.54,31.58,5731599.0,26.8456,27.0579,26.7861,26.8201,5731599.0
2020-03-12 15:30:00,31.57,31.88,31.36,31.39,7222313.0,26.8116,27.0749,26.6333,26.6587,7222313.0
2020-03-13 09:30:00,33.39,33.62,32.62,32.68,3420812.0,28.3573,28.5526,27.7033,27.7543,3420812.0
2020-03-13 10:00:00,32.66,33.05,32.56,32.81,2830714.0,27.7373,28.0685,27.6524,27.8647,2830714.0
2020-03-13 10:30:00,32.8,32.87,32.11,32.16,3742503.0,27.8562,27.9157,27.2702,27.3127,3742503.0
2020-03-13 11:00:00,32.16,32.35,31.8,31.8,3932964.0,27.3127,27.474,27.0069,27.0069,3932964.0
2020-03-13 11:30:00,31.79,31.91,31.4,31.69,3766455.0,26.9985,27.1004,26.6672,26.9135,3766455.0
2020-03-13 12:00:00,31.7,31.73,31.45,31.66,8109779.0,26.922,26.9475,26.7097,26.888,8109779.0
2020-03-13 12:30:00,31.65,32.26,31.63,31.96,4622706.0,26.8796,27.3976,26.8626,27.1428,4622706.0
2020-03-13 13:00:00,31.96,32.3,31.91,32.25,2924693.0,27.1428,27.4316,27.1004,27.3891,2924693.0
2020-03-13 13:30:00,32.26,32.57,32.16,32.55,3718064.0,27.3976,27.6609,27.3127,27.6439,3718064.0
2020-03-13 14:00:00,32.55,32.55,32.19,32.21,6323539.0,27.6439,27.6439,27.3382,27.3551,6323539.0
2020-03-13 14:30:00,32.21,32.37,32.0,32.33,7115767.0,27.3551,27.491,27.1768,27.4571,7115767.0
2020-03-13 15:00:00,32.33,32.65,32.3,32.61,5360421.0,27.4571,27.7288,27.4316,27.6949,5360421.0
2020-03-13 15:30:00,32.61,33.37,32.25,33.37,8149657.0,27.6949,28.3403,27.3891,28.3403,8149657.0
2020-03-16 09:30:00,29.28,29.75,28.8,29.69,2080980.0,24.8668,25.2659,24.4591,25.215,2080980.0
2020-03-16 10:00:00,29.68,29.88,29.39,29.76,3919051.0,25.2065,25.3763,24.9602,25.2744,3919051.0
2020-03-16 10:30:00,29.76,30.34,29.75,30.08,4404089.0,25.2744,25.767,25.2659,25.5462,4404089.0
2020-03-16 11:00:00,30.07,30.8,29.97,30.78,4138854.0,25.5377,26.1577,25.4528,26.1407,4138854.0
2020-03-16 11:30:00,30.78,30.83,30.36,30.59,4393676.0,26.1407,26.1831,25.784,25.9793,4393676.0
2020-03-16 12:00:00,30.59,30.82,30.36,30.45,3215684.0,25.9793,26.1747,25.784,25.8604,3215684.0
2020-03-16 12:30:00,30.45,30.64,30.27,30.3,3968625.0,25.8604,26.0218,25.7076,25.733,3968625.0
2020-03-16 13:00:00,30.3,30.51,30.19,30.27,2652363.0,25.733,25.9114,25.6396,25.7076,2652363.0
2020-03-16 13:30:00,30.24,30.26,29.95,29.99,4269379.0,25.6821,25.6991,25.4358,25.4698,4269379.0
2020-03-16 14:00:00,29.99,29.99,29.67,29.85,4682596.0,25.4698,25.4698,25.198,25.3509,4682596.0
2020-03-16 14:30:00,29.86,30.3,29.85,30.03,4650173.0,25.3594,25.733,25.3509,25.5037,4650173.0
2020-03-16 15:00:00,30.04,30.18,29.87,29.9,4545130.0,25.5122,25.6311,25.3678,25.3933,4545130.0
2020-03-16 15:30:00,29.9,29.94,29.57,29.83,7237825.0,25.3933,25.4273,25.1131,25.3339,7237825.0
2020-03-17 09:30:00,30.24,30.45,29.78,29.82,3149927.0,25.6821,25.8604,25.2914,25.3254,3149927.0
2020-03-17 10:00:00,29.83,30.33,29.71,30.3,3950272.0,25.3339,25.7585,25.232,25.733,3950272.0
2020-03-17 10:30:00,30.3,30.53,30.09,30.48,2792989.0,25.733,25.9284,25.5547,25.8859,2792989.0
2020-03-17 11:00:00,30.47,30.88,30.4,30.76,2743963.0,25.8774,26.2256,25.818,26.1237,2743963.0
2020-03-17 11:30:00,30.76,30.89,30.52,30.82,3672136.0,26.1237,26.2341,25.9199,26.1747,3672136.0
2020-03-17 12:00:00,30.82,31.18,30.79,30.89,2780447.0,26.1747,26.4804,26.1492,26.2341,2780447.0
2020-03-17 12:30:00,30.91,30.96,30.62,30.79,2613925.0,26.2511,26.2936,26.0048,26.1492,2613925.0
2020-03-17 13:00:00,30.79,30.87,30.51,30.66,3154733.0,26.1492,26.2171,25.9114,26.0388,3154733.0
2020-03-17 13:30:00,30.67,30.96,30.59,30.87,3983951.0,26.0473,26.2936,25.9793,26.2171,3983951.0
2020-03-17 14:00:00,30.86,31.18,30.79,31.12,4446662.0,26.2086,26.4804,26.1492,26.4294,4446662.0
2020-03-17 14:30:00,31.12,31.24,30.78,30.95,3112872.0,26.4294,26.5313,26.1407,26.2851,3112872.0
2020-03-17 15:00:00,30.95,31.0,30.61,30.88,6329342.0,26.2851,26.3275,25.9963,26.2256,6329342.0
2020-03-17 15:30:00,30.86,31.12,30.83,31.09,6745546.0,26.2086,26.4294,26.1831,26.404,6745546.0
2020-03-18 09:30:00,29.11,29.83,29.11,29.69,3202521.0,24.7224,25.3339,24.7224,25.215,3202521.0
2020-03-18 10:00:00,29.69,30.06,29.65,29.85,3368617.0,25.215,25.5292,25.181,25.3509,3368617.0
2020-03-18 10:30:00,29.84,29.93,29.52,29.53,2965993.0,25.3424,25.4188,25.0706,25.0791,2965993.0
2020-03-18 11:00:00,29.53,29.62,29.26,29.36,2977524.0,25.0791,25.1555,24.8498,24.9347,2977524.0
2020-03-18 11:30:00,29.36,29.54,29.27,29.47,4862439.0,24.9347,25.0876,24.8583,25.0281,4862439.0
2020-03-18 12:00:00,29.46,29.48,29.16,29.4,3148373.0,25.0196,25.0366,24.7649,24.9687,3148373.0
2020-03-18 12:30:00,29.4,29.43,29.0,29.0,5875714.0,24.9687,24.9942,24.629,24.629,5875714.0
2020-03-18 13:00:00,28.68,28.95,28.58,28.66,2865692.0,24.3572,24.5865,24.2723,24.3402,2865692.0
2020-03-18 13:30:00,28.66,28.94,28.46,28.75,4829867.0,24.3402,24.578,24.1704,24.4167,4829867.0
2020-03-18 14:00:00,28.76,28.78,28.49,28.62,3617973.0,24.4251,24.4421,24.1958,24.3062,3617973.0
2020-03-18 14:30:00,28.62,28.99,28.54,28.9,5131513.0,24.3062,24.6205,24.2383,24.544,5131513.0
2020-03-18 15:00:00,28.9,29.09,28.7,28.74,6676015.0,24.544,24.7054,24.3742,24.4082,6676015.0
2020-03-18 15:30:00,28.74,29.33,28.64,29.25,7444202.0,24.4082,24.9092,24.3232,24.8413,7444202.0
2020-03-19 09:30:00,29.13,29.26,28.87,29.23,4905848.0,24.7394,24.8498,24.5186,24.8243,4905848.0
2020-03-19 10:00:00,29.23,29.61,29.13,29.59,3311143.0,24.8243,25.147,24.7394,25.13,3311143.0
2020-03-19 10:30:00,29.6,29.73,29.35,29.44,4284835.0,25.1385,25.2489,24.9262,25.0027,4284835.0
2020-03-19 11:00:00,29.43,29.84,29.4,29.81,3667340.0,24.9942,25.3424,24.9687,25.3169,3667340.0
2020-03-19 11:30:00,29.81,29.94,29.65,29.68,3699301.0,25.3169,25.4273,25.181,25.2065,3699301.0
2020-03-19 12:00:00,29.68,29.77,29.55,29.76,3998115.0,25.2065,25.2829,25.0961,25.2744,3998115.0
2020-03-19 12:30:00,29.77,29.9,29.55,29.8,3452521.0,25.2829,25.3933,25.0961,25.3084,3452521.0
2020-03-19 13:00:00,29.8,29.88,29.68,29.72,3098531.0,25.3084,25.3763,25.2065,25.2405,3098531.0
2020-03-19 13:30:00,29.72,30.0,29.69,29.87,4232378.0,25.2405,25.4782,25.215,25.3678,4232378.0
2020-03-19 14:00:00,29.89,30.04,29.76,29.9,4172475.0,25.3848,25.5122,25.2744,25.3933,4172475.0
2020-03-19 14:30:00,29.91,30.27,29.89,30.03,6098430.0,25.4018,25.7076,25.3848,25.5037,6098430.0
2020-03-19 15:00:00,30.03,30.04,29.76,29.92,6701548.0,25.5037,25.5122,25.2744,25.4103,6701548.0
2020-03-19 15:30:00,29.93,29.99,29.62,29.67,10604468.0,25.4188,25.4698,25.1555,25.198,10604468.0
2020-03-20 09:30:00,30.45,30.73,30.22,30.36,2387155.0,25.8604,26.0982,25.6651,25.784,2387155.0
2020-03-20 10:00:00,30.36,30.76,30.34,30.68,2673127.0,25.784,26.1237,25.767,26.0558,2673127.0
2020-03-20 10:30:00,30.68,30.87,30.63,30.83,2480096.0,26.0558,26.2171,26.0133,26.1831,2480096.0
2020-03-20 11:00:00,30.83,30.9,30.35,30.46,2866877.0,26.1831,26.2426,25.7755,25.8689,2866877.0
2020-03-20 11:30:00,30.46,30.59,30.37,30.46,4191374.0,25.8689,25.9793,25.7925,25.8689,4191374.0
2020-03-20 12:00:00,30.46,30.51,30.1,30.14,4831914.0,25.8689,25.9114,25.5632,25.5971,4831914.0
2020-03-20 12:30:00,30.14,30.52,30.1,30.35,3462177.0,25.5971,25.9199,25.5632,25.7755,3462177.0
2020-03-20 13:00:00,30.35,30.53,30.22,30.3,3835546.0,25.7755,25.9284,25.6651,25.733,3835546.0
2020-03-20 13:30:00,30.3,30.38,30.15,30.21,3975190.0,25.733,25.801,25.6056,25.6566,3975190.0
2020-03-20 14:00:00,30.21,30.31,29.88,29.91,4071320.0,25.6566,25.7415,25.3763,25.4018,4071320.0
2020-03-20 14:30:00,29.92,29.97,29.58,29.66,5507335.0,25.4103,25.4528,25.1216,25.1895,5507335.0
2020-03-20 15:00:00,29.66,29.84,29.54,29.77,6039032.0,25.1895,25.3424,25.0876,25.2829,6039032.0
2020-03-20 15:30:00,29.78,29.87,29.36,29.4,6777896.0,25.2914,25.3678,24.9347,24.9687,6777896.0
2020-03-23 09:30:00,29.32,29.53,28.99,29.49,6140203.0,25.0143,25.1934,24.7327,25.1593,6140203.0
2020-03-23 10:00:00,29.49,29.53,29.23,29.35,3594612.0,25.1593,25.1934,24.9375,25.0399,3594612.0
2020-03-23 10:30:00,29.35,29.44,29.08,29.12,4871419.0,25.0399,25.1166,24.8095,24.8436,4871419.0
2020-03-23 11:00:00,29.11,29.2,28.75,28.75,3653230.0,24.8351,24.9119,24.528,24.528,3653230.0
2020-03-23 11:30:00,28.76,28.86,28.62,28.81,2901686.0,24.5365,24.6218,24.4171,24.5792,2901686.0
2020-03-23 12:00:00,28.81,29.02,28.71,28.78,2753775.0,24.5792,24.7583,24.4938,24.5536,2753775.0
2020-03-23 12:30:00,28.79,29.29,28.67,29.21,2670315.0,24.5621,24.9887,24.4597,24.9204,2670315.0
2020-03-23 13:00:00,29.22,29.4,29.06,29.15,3380066.0,24.9289,25.0825,24.7924,24.8692,3380066.0
2020-03-23 13:30:00,29.14,29.41,29.0,29.11,3417513.0,24.8607,25.091,24.7413,24.8351,3417513.0
2020-03-23 14:00:00,29.14,29.19,28.89,29.16,3945091.0,24.8607,24.9033,24.6474,24.8778,3945091.0
2020-03-23 14:30:00,29.16,29.17,28.87,28.89,4785626.0,24.8778,24.8863,24.6303,24.6474,4785626.0
2020-03-23 15:00:00,28.89,28.97,28.67,28.77,3941522.0,24.6474,24.7157,24.4597,24.545,3941522.0
2020-03-23 15:30:00,28.77,29.01,28.67,28.79,7728112.0,24.545,24.7498,24.4597,24.5621,7728112.0
2020-03-24 09:30:00,30.89,30.99,30.68,30.73,3111271.0,26.3537,26.439,26.1745,26.2172,3111271.0
2020-03-24 10:00:00,30.73,30.83,30.65,30.77,2805936.0,26.2172,26.3025,26.1489,26.2513,2805936.0
2020-03-24 10:30:00,30.77,30.89,30.71,30.79,3870753.0,26.2513,26.3537,26.2001,26.2684,3870753.0
2020-03-24 11:00:00,30.79,31.05,30.74,31.0,2174626.0,26.2684,26.4902,26.2257,26.4475,2174626.0
2020-03-24 11:30:00,31.0,31.13,30.92,31.13,1908490.0,26.4475,26.5585,26.3793,26.5585,1908490.0
2020-03-24 12:00:00,31.14,31.33,31.08,31.3,1991349.0,26.567,26.7291,26.5158,26.7035,1991349.0
2020-03-24 12:30:00,31.31,31.51,31.24,31.26,2463986.0,26.712,26.8826,26.6523,26.6694,2463986.0
2020-03-24 13:00:00,31.26,31.34,31.07,31.16,3439002.0,26.6694,26.7376,26.5073,26.584,3439002.0
2020-03-24 13:30:00,31.17,31.26,30.98,31.0,2485882.0,26.5926,26.6694,26.4305,26.4475,2485882.0
2020-03-24 14:00:00,31.01,31.07,30.83,31.03,2848041.0,26.4561,26.5073,26.3025,26.4731,2848041.0
2020-03-24 14:30:00,31.02,31.11,30.9,31.11,3343736.0,26.4646,26.5414,26.3622,26.5414,3343736.0
2020-03-24 15:00:00,31.11,31.21,31.05,31.12,4937354.0,26.5414,26.6267,26.4902,26.5499,4937354.0
2020-03-24 15:30:00,31.12,31.38,31.08,31.35,6436231.0,26.5499,26.7717,26.5158,26.7461,6436231.0
2020-03-25 09:30:00,31.69,31.89,31.41,31.44,3338073.0,27.0362,27.2068,26.7973,26.8229,3338073.0
2020-03-25 10:00:00,31.43,31.53,31.28,31.51,3390401.0,26.8144,26.8997,26.6864,26.8826,3390401.0
2020-03-25 10:30:00,31.51,31.77,31.49,31.72,3911752.0,26.8826,27.1045,26.8656,27.0618,3911752.0
2020-03-25 11:00:00,31.72,31.87,31.67,31.76,2953080.0,27.0618,27.1898,27.0192,27.0959,2953080.0
2020-03-25 11:30:00,31.76,31.87,31.65,31.86,2685683.0,27.0959,27.1898,27.0021,27.1812,2685683.0
2020-03-25 12:00:00,31.87,32.29,31.85,32.23,4478976.0,27.1898,27.5481,27.1727,27.4969,4478976.0
2020-03-25 12:30:00,32.24,32.55,32.18,32.46,3634322.0,27.5054,27.7699,27.4543,27.6931,3634322.0
2020-03-25 13:00:00,32.46,32.76,32.43,32.73,2840347.0,27.6931,27.9491,27.6675,27.9235,2840347.0
2020-03-25 13:30:00,32.73,32.94,32.66,32.73,2746886.0,27.9235,28.1026,27.8638,27.9235,2746886.0
2020-03-25 14:00:00,32.74,32.83,32.52,32.75,3208282.0,27.932,28.0088,27.7443,27.9406,3208282.0
2020-03-25 14:30:00,32.75,32.93,32.57,32.89,4071426.0,27.9406,28.0941,27.787,28.06,4071426.0
2020-03-25 15:00:00,32.89,32.96,32.75,32.8,4067088.0,28.06,28.1197,27.9406,27.9832,4067088.0
2020-03-25 15:30:00,32.79,32.95,32.33,32.5,5833899.0,27.9747,28.1112,27.5822,27.7273,5833899.0
2020-03-26 09:30:00,32.68,33.06,32.58,33.01,3466550.0,27.8808,28.205,27.7955,28.1624,3466550.0
2020-03-26 10:00:00,33.02,33.22,32.91,33.09,2527154.0,28.1709,28.3415,28.0771,28.2306,2527154.0
2020-03-26 10:30:00,33.1,33.26,32.95,33.1,2689210.0,28.2392,28.3757,28.1112,28.2392,2689210.0
2020-03-26 11:00:00,33.1,33.41,33.0,33.39,2212675.0,28.2392,28.5036,28.1538,28.4866,2212675.0
2020-03-26 11:30:00,33.38,33.53,33.37,33.46,1901247.0,28.478,28.606,28.4695,28.5463,1901247.0
2020-03-26 12:00:00,33.48,33.64,33.35,33.59,3002310.0,28.5633,28.6999,28.4524,28.6572,3002310.0
2020-03-26 12:30:00,33.59,33.83,33.59,33.82,2071134.0,28.6572,28.8619,28.6572,28.8534,2071134.0
2020-03-26 13:00:00,33.82,33.86,33.47,33.51,2663956.0,28.8534,28.8875,28.5548,28.5889,2663956.0
2020-03-26 13:30:00,33.51,33.6,33.4,33.48,3313023.0,28.5889,28.6657,28.4951,28.5633,3313023.0
2020-03-26 14:00:00,33.49,33.58,33.34,33.54,1988804.0,28.5719,28.6487,28.4439,28.6145,1988804.0
2020-03-26 14:30:00,33.55,33.76,33.54,33.73,2967883.0,28.6231,28.8022,28.6145,28.7766,2967883.0
2020-03-26 15:00:00,33.72,33.73,33.54,33.66,3298468.0,28.7681,28.7766,28.6145,28.7169,3298468.0
2020-03-26 15:30:00,33.67,33.9,33.47,33.84,4980590.0,28.7254,28.9217,28.5548,28.8705,4980590.0
2020-03-27 09:30:00,32.64,32.73,32.43,32.59,2563663.0,27.8467,27.9235,27.6675,27.804,2563663.0
2020-03-27 10:00:00,32.59,32.7,32.49,32.53,2456383.0,27.804,27.8979,27.7187,27.7529,2456383.0
2020-03-27 10:30:00,32.53,32.55,32.36,32.48,2797117.0,27.7529,27.7699,27.6078,27.7102,2797117.0
2020-03-27 11:00:00,32.48,32.92,32.48,32.84,2391720.0,27.7102,28.0856,27.7102,28.0173,2391720.0
2020-03-27 11:30:00,32.84,32.92,32.74,32.81,2319483.0,28.0173,28.0856,27.932,27.9917,2319483.0
2020-03-27 12:00:00,32.8,32.95,32.75,32.84,3202367.0,27.9832,28.1112,27.9406,28.0173,3202367.0
2020-03-27 12:30:00,32.85,33.05,32.8,32.95,1950452.0,28.0259,28.1965,27.9832,28.1112,1950452.0
2020-03-27 13:00:00,32.95,33.03,32.76,32.81,3152532.0,28.1112,28.1794,27.9491,27.9917,3152532.0
2020-03-27 13:30:00,32.81,33.11,32.79,33.03,2485484.0,27.9917,28.2477,27.9747,28.1794,2485484.0
2020-03-27 14:00:00,33.03,33.08,32.93,33.06,2925797.0,28.1794,28.2221,28.0941,28.205,2925797.0
2020-03-27 14:30:00,33.05,33.21,32.99,33.2,2730701.0,28.1965,28.333,28.1453,28.3245,2730701.0
2020-03-27 15:00:00,33.19,33.41,33.14,33.33,2933589.0,28.3159,28.5036,28.2733,28.4354,2933589.0
2020-03-27 15:30:00,33.33,33.34,32.75,32.82,8571596.0,28.4354,28.4439,27.9406,28.0003,8571596.0
2020-03-30 09:30:00,32.92,33.03,32.71,32.85,2917834.0,28.0856,28.1794,27.9064,28.0259,2917834.0
2020-03-30 10:00:00,32.85,33.05,32.81,32.98,3112092.0,28.0259,28.1965,27.9917,28.1368,3112092.0
2020-03-30 10:30:00,32.99,33.13,32.97,33.01,3135116.0,28.1453,28.2647,28.1282,28.1624,3135116.0
2020-03-30 11:00:00,33.0,33.31,32.97,33.3,2318541.0,28.1538,28.4183,28.1282,28.4098,2318541.0
2020-03-30 11:30:00,33.3,33.36,33.19,33.23,3034175.0,28.4098,28.461,28.3159,28.3501,3034175.0
2020-03-30 12:00:00,33.24,33.34,33.14,33.33,2315127.0,28.3586,28.4439,28.2733,28.4354,2315127.0
2020-03-30 12:30:00,33.33,33.35,33.18,33.29,3476733.0,28.4354,28.4524,28.3074,28.4012,3476733.0
2020-03-30 13:00:00,33.29,33.29,33.16,33.21,2598135.0,28.4012,28.4012,28.2903,28.333,2598135.0
2020-03-30 13:30:00,33.22,33.23,33.07,33.11,2971649.0,28.3415,28.3501,28.2136,28.2477,2971649.0
2020-03-30 14:00:00,33.1,33.17,33.01,33.16,1879985.0,28.2392,28.2989,28.1624,28.2903,1879985.0
2020-03-30 14:30:00,33.16,33.27,33.14,33.19,2756692.0,28.2903,28.3842,28.2733,28.3159,2756692.0
2020-03-30 15:00:00,33.19,33.34,33.15,33.21,3733358.0,28.3159,28.4439,28.2818,28.333,3733358.0
2020-03-30 15:30:00,33.22,33.52,33.2,33.51,4835784.0,28.3415,28.5975,28.3245,28.5889,4835784.0
2020-03-31 09:30:00,33.05,33.2,32.98,33.04,2984301.0,28.1965,28.3245,28.1368,28.188,2984301.0
2020-03-31 10:00:00,33.04,33.34,33.02,33.32,1549399.0,28.188,28.4439,28.1709,28.4268,1549399.0
2020-03-31 10:30:00,33.32,33.51,33.28,33.31,1843868.0,28.4268,28.5889,28.3927,28.4183,1843868.0
2020-03-31 11:00:00,33.31,33.63,33.23,33.61,2947124.0,28.4183,28.6913,28.3501,28.6743,2947124.0
2020-03-31 11:30:00,33.6,33.65,33.47,33.53,3127107.0,28.6657,28.7084,28.5548,28.606,3127107.0
2020-03-31 12:00:00,33.53,33.55,33.23,33.28,1964225.0,28.606,28.6231,28.3501,28.3927,1964225.0
2020-03-31 12:30:00,33.29,33.29,33.11,33.12,2956763.0,28.4012,28.4012,28.2477,28.2562,2956763.0
2020-03-31 13:00:00,33.11,33.17,32.95,32.98,2085981.0,28.2477,28.2989,28.1112,28.1368,2085981.0
2020-03-31 13:30:00,32.99,33.2,32.93,33.16,2020388.0,28.1453,28.3245,28.0941,28.2903,2020388.0
2020-03-31 14:00:00,33.17,33.23,33.09,33.16,2026192.0,28.2989,28.3501,28.2306,28.2903,2026192.0
2020-03-31 14:30:00,33.16,33.23,33.09,33.21,2354304.0,28.2903,28.3501,28.2306,28.333,2354304.0
2020-03-31 15:00:00,33.2,33.26,32.92,32.97,1773675.0,28.3245,28.3757,28.0856,28.1282,1773675.0
2020-03-31 15:30:00,32.98,33.42,32.97,33.32,6088250.0,28.1368,28.5122,28.1282,28.4268,6088250.0
2020-04-01 09:30:00,32.24,32.42,32.15,32.35,2508175.0,27.5054,27.659,27.4287,27.5993,2508175.0
2020-04-01 10:00:00,32.36,32.47,32.24,32.41,1655500.0,27.6078,27.7017,27.5054,27.6505,1655500.0
2020-04-01 10:30:00,32.41,32.56,32.38,32.43,1657429.0,27.6505,27.7785,27.6249,27.6675,1657429.0
2020-04-01 11:00:00,32.42,32.55,32.24,32.27,1860513.0,27.659,27.7699,27.5054,27.531,1860513.0
2020-04-01 11:30:00,32.27,32.38,32.18,32.2,2530174.0,27.531,27.6249,27.4543,27.4713,2530174.0
2020-04-01 12:00:00,32.19,32.21,32.03,32.03,1722369.0,27.4628,27.4799,27.3263,27.3263,1722369.0
2020-04-01 12:30:00,32.04,32.1,31.95,32.01,1973463.0,27.3348,27.386,27.258,27.3092,1973463.0
2020-04-01 13:00:00,32.0,32.13,31.98,32.11,1746603.0,27.3007,27.4116,27.2836,27.3945,1746603.0
2020-04-01 13:30:00,32.1,32.2,32.02,32.19,1259017.0,27.386,27.4713,27.3178,27.4628,1259017.0
2020-04-01 14:00:00,32.19,32.27,32.15,32.19,2627088.0,27.4628,27.531,27.4287,27.4628,2627088.0
2020-04-01 14:30:00,32.18,32.22,32.06,32.06,2268412.0,27.4543,27.4884,27.3519,27.3519,2268412.0
2020-04-01 15:00:00,32.06,32.12,31.96,31.96,1983709.0,27.3519,27.4031,27.2666,27.2666,1983709.0
2020-04-01 15:30:00,31.96,32.02,31.82,31.85,2974329.0,27.2666,27.3178,27.1471,27.1727,2974329.0
2020-04-02 09:30:00,31.9,32.13,31.86,32.01,2219578.0,27.2154,27.4116,27.1812,27.3092,2219578.0
2020-04-02 10:00:00,32.02,32.26,31.95,32.26,1135664.0,27.3178,27.5225,27.258,27.5225,1135664.0
2020-04-02 10:30:00,32.26,32.64,32.23,32.48,4504621.0,27.5225,27.8467,27.4969,27.7102,4504621.0
2020-04-02 11:00:00,32.48,32.5,32.28,32.32,3527190.0,27.7102,27.7273,27.5396,27.5737,3527190.0
2020-04-02 11:30:00,32.33,32.5,32.27,32.47,1835109.0,27.5822,27.7273,27.531,27.7017,1835109.0
2020-04-02 12:00:00,32.46,32.58,32.4,32.41,1345558.0,27.6931,27.7955,27.6419,27.6505,1345558.0
2020-04-02 12:30:00,32.4,32.54,32.38,32.46,1635899.0,27.6419,27.7614,27.6249,27.6931,1635899.0
2020-04-02 13:00:00,32.47,32.51,32.15,32.15,1570130.0,27.7017,27.7358,27.4287,27.4287,1570130.0
2020-04-02 13:30:00,32.15,32.26,32.11,32.16,1618413.0,27.4287,27.5225,27.3945,27.4372,1618413.0
2020-04-02 14:00:00,32.16,32.17,31.95,32.12,1857098.0,27.4372,27.4457,27.258,27.4031,1857098.0
2020-04-02 14:30:00,32.12,32.29,32.06,32.29,2038513.0,27.4031,27.5481,27.3519,27.5481,2038513.0
2020-04-02 15:00:00,32.29,32.35,32.21,32.33,2885333.0,27.5481,27.5993,27.4799,27.5822,2885333.0
2020-04-02 15:30:00,32.33,32.55,32.19,32.47,5440180.0,27.5822,27.7699,27.4628,27.7017,5440180.0
2020-04-03 09:30:00,32.04,32.16,31.95,32.01,2594898.0,27.3348,27.4372,27.258,27.3092,2594898.0
2020-04-03 10:00:00,32.02,32.09,31.89,31.93,3822573.0,27.3178,27.3775,27.2068,27.241,3822573.0
2020-04-03 10:30:00,31.93,31.98,31.82,31.95,2781639.0,27.241,27.2836,27.1471,27.258,2781639.0
2020-04-03 11:00:00,31.95,31.99,31.77,31.83,3743029.0,27.258,27.2922,27.1045,27.1557,3743029.0
2020-04-03 11:30:00,31.84,31.87,31.69,31.78,3257199.0,27.1642,27.1898,27.0362,27.113,3257199.0
2020-04-03 12:00:00,31.77,31.8,31.62,31.68,1483470.0,27.1045,27.1301,26.9765,27.0277,1483470.0
2020-04-03 12:30:00,31.68,31.78,31.66,31.72,2160752.0,27.0277,27.113,27.0106,27.0618,2160752.0
2020-04-03 13:00:00,31.72,31.78,31.66,31.68,1536672.0,27.0618,27.113,27.0106,27.0277,1536672.0
2020-04-03 13:30:00,31.68,31.71,31.61,31.66,1799761.0,27.0277,27.0533,26.968,27.0106,1799761.0
2020-04-03 14:00:00,31.66,31.74,31.59,31.74,2418635.0,27.0106,27.0789,26.9509,27.0789,2418635.0
2020-04-03 14:30:00,31.73,31.8,31.65,31.79,2316194.0,27.0703,27.1301,27.0021,27.1215,2316194.0
2020-04-03 15:00:00,31.79,31.84,31.72,31.78,3277310.0,27.1215,27.1642,27.0618,27.113,3277310.0
2020-04-03 15:30:00,31.78,31.91,31.65,31.82,5827256.0,27.113,27.2239,27.0021,27.1471,5827256.0
2020-04-06 09:30:00,32.97,33.18,32.88,33.17,1846020.0,28.1282,28.3074,28.0515,28.2989,1846020.0
2020-04-06 10:00:00,33.17,33.25,33.11,33.16,1638767.0,28.2989,28.3671,28.2477,28.2903,1638767.0
2020-04-06 10:30:00,33.16,33.2,33.06,33.11,1470373.0,28.2903,28.3245,28.205,28.2477,1470373.0
2020-04-06 11:00:00,33.12,33.23,33.07,33.22,1702269.0,28.2562,28.3501,28.2136,28.3415,1702269.0
2020-04-06 11:30:00,33.22,33.29,33.17,33.25,3159898.0,28.3415,28.4012,28.2989,28.3671,3159898.0
2020-04-06 12:00:00,33.26,33.37,33.23,33.33,1212257.0,28.3757,28.4695,28.3501,28.4354,1212257.0
2020-04-06 12:30:00,33.33,33.34,33.25,33.32,1312850.0,28.4354,28.4439,28.3671,28.4268,1312850.0
2020-04-06 13:00:00,33.31,33.33,33.25,33.26,1731051.0,28.4183,28.4354,28.3671,28.3757,1731051.0
2020-04-06 13:30:00,33.26,33.39,33.22,33.37,1360753.0,28.3757,28.4866,28.3415,28.4695,1360753.0
2020-04-06 14:00:00,33.37,33.37,33.25,33.28,1168519.0,28.4695,28.4695,28.3671,28.3927,1168519.0
2020-04-06 14:30:00,33.27,33.36,33.26,33.32,2080653.0,28.3842,28.461,28.3757,28.4268,2080653.0
2020-04-06 15:00:00,33.32,33.39,33.24,33.36,2874494.0,28.4268,28.4866,28.3586,28.461,2874494.0
2020-04-06 15:30:00,33.37,33.63,33.32,33.52,6924328.0,28.4695,28.6913,28.4268,28.5975,6924328.0
2020-04-07 09:30:00,34.64,34.75,34.55,34.64,2775975.0,29.553,29.6468,29.4762,29.553,2775975.0
2020-04-07 10:00:00,34.65,34.67,34.14,34.14,2580442.0,29.5615,29.5786,29.1264,29.1264,2580442.0
2020-04-07 10:30:00,34.14,34.26,33.93,34.02,2629035.0,29.1264,29.2288,28.9473,29.024,2629035.0
2020-04-07 11:00:00,34.0,34.21,33.96,34.2,2180416.0,29.007,29.1861,28.9729,29.1776,2180416.0
2020-04-07 11:30:00,34.2,34.36,34.16,34.19,2121644.0,29.1776,29.3141,29.1435,29.1691,2121644.0
2020-04-07 12:00:00,34.21,34.41,34.2,34.33,1586520.0,29.1861,29.3568,29.1776,29.2885,1586520.0
2020-04-07 12:30:00,34.33,34.36,34.22,34.25,1417533.0,29.2885,29.3141,29.1947,29.2203,1417533.0
2020-04-07 13:00:00,34.26,34.32,34.12,34.2,1488014.0,29.2288,29.28,29.1094,29.1776,1488014.0
2020-04-07 13:30:00,34.21,34.22,34.06,34.09,2455802.0,29.1861,29.1947,29.0582,29.0838,2455802.0
2020-04-07 14:00:00,34.1,34.13,33.96,34.04,2345107.0,29.0923,29.1179,28.9729,29.0411,2345107.0
2020-04-07 14:30:00,34.04,34.08,33.79,33.84,1943635.0,29.0411,29.0752,28.8278,28.8705,1943635.0
2020-04-07 15:00:00,33.84,34.01,33.71,33.71,2752772.0,28.8705,29.0155,28.7596,28.7596,2752772.0
2020-04-07 15:30:00,33.72,34.02,33.68,33.74,4446452.0,28.7681,29.024,28.734,28.7852,4446452.0
2020-04-08 09:30:00,33.86,33.96,33.64,33.65,4017108.0,28.8875,28.9729,28.6999,28.7084,4017108.0
2020-04-08 10:00:00,33.65,33.77,33.58,33.77,2055572.0,28.7084,28.8108,28.6487,28.8108,2055572.0
2020-04-08 10:30:00,33.77,33.81,33.65,33.79,3257402.0,28.8108,28.8449,28.7084,28.8278,3257402.0
2020-04-08 11:00:00,33.78,34.0,33.7,33.98,1915881.0,28.8193,29.007,28.751,28.9899,1915881.0
2020-04-08 11:30:00,33.98,34.1,33.95,33.99,2867863.0,28.9899,29.0923,28.9643,28.9985,2867863.0
2020-04-08 12:00:00,34.0,34.04,33.93,33.96,1786194.0,29.007,29.0411,28.9473,28.9729,1786194.0
2020-04-08 12:30:00,33.97,34.07,33.92,34.02,2657228.0,28.9814,29.0667,28.9387,29.024,2657228.0
2020-04-08 13:00:00,34.03,34.08,33.99,34.02,2022805.0,29.0326,29.0752,28.9985,29.024,2022805.0
2020-04-08 13:30:00,34.01,34.03,33.9,33.91,2218571.0,29.0155,29.0326,28.9217,28.9302,2218571.0
2020-04-08 14:00:00,33.93,34.12,33.91,34.11,2465679.0,28.9473,29.1094,28.9302,29.1008,2465679.0
2020-04-08 14:30:00,34.1,34.18,34.09,34.15,1986690.0,29.0923,29.1605,29.0838,29.135,1986690.0
2020-04-08 15:00:00,34.15,34.2,34.07,34.12,3422593.0,29.135,29.1776,29.0667,29.1094,3422593.0
2020-04-08 15:30:00,34.12,34.19,33.96,34.06,3389543.0,29.1094,29.1691,28.9729,29.0582,3389543.0
2020-04-09 09:30:00,34.52,34.89,34.51,34.88,2170003.0,29.4506,29.7663,29.4421,29.7578,2170003.0
2020-04-09 10:00:00,34.89,34.89,34.48,34.68,1915266.0,29.7663,29.7663,29.4165,29.5871,1915266.0
2020-04-09 10:30:00,34.68,34.82,34.63,34.77,962475.0,29.5871,29.7066,29.5445,29.6639,962475.0
2020-04-09 11:00:00,34.77,34.78,34.58,34.75,1545661.0,29.6639,29.6724,29.5018,29.6468,1545661.0
2020-04-09 11:30:00,34.75,34.85,34.67,34.83,1528694.0,29.6468,29.7322,29.5786,29.7151,1528694.0
2020-04-09 12:00:00,34.83,34.92,34.78,34.82,1466743.0,29.7151,29.7919,29.6724,29.7066,1466743.0
2020-04-09 12:30:00,34.82,34.91,34.8,34.88,1775722.0,29.7066,29.7833,29.6895,29.7578,1775722.0
2020-04-09 13:00:00,34.89,34.93,34.84,34.93,1834043.0,29.7663,29.8004,29.7236,29.8004,1834043.0
2020-04-09 13:30:00,34.92,34.97,34.74,34.84,1353184.0,29.7919,29.8345,29.6383,29.7236,1353184.0
2020-04-09 14:00:00,34.84,34.86,34.66,34.7,2302950.0,29.7236,29.7407,29.5701,29.6042,2302950.0
2020-04-09 14:30:00,34.7,34.75,34.45,34.54,1588294.0,29.6042,29.6468,29.3909,29.4677,1588294.0
2020-04-09 15:00:00,34.54,34.82,34.5,34.82,2395697.0,29.4677,29.7066,29.4336,29.7066,2395697.0
2020-04-09 15:30:00,34.81,34.9,34.75,34.77,3763071.0,29.698,29.7748,29.6468,29.6639,3763071.0
2020-04-13 09:30:00,34.67,34.74,34.41,34.42,2121722.0,29.5786,29.6383,29.3568,29.3653,2121722.0
2020-04-13 10:00:00,34.42,34.54,34.31,34.37,2019373.0,29.3653,29.4677,29.2715,29.3226,2019373.0
2020-04-13 10:30:00,34.38,34.4,34.28,34.32,3795855.0,29.3312,29.3482,29.2459,29.28,3795855.0
2020-04-13 11:00:00,34.32,34.42,34.2,34.41,2024931.0,29.28,29.3653,29.1776,29.3568,2024931.0
2020-04-13 11:30:00,34.41,34.46,34.32,34.4,2574965.0,29.3568,29.3994,29.28,29.3482,2574965.0
2020-04-13 12:00:00,34.41,34.53,34.39,34.46,1318770.0,29.3568,29.4592,29.3397,29.3994,1318770.0
2020-04-13 12:30:00,34.45,34.47,34.37,34.4,4213362.0,29.3909,29.408,29.3226,29.3482,4213362.0
2020-04-13 13:00:00,34.41,34.42,34.33,34.38,2530908.0,29.3568,29.3653,29.2885,29.3312,2530908.0
2020-04-13 13:30:00,34.38,34.51,34.36,34.47,2480492.0,29.3312,29.4421,29.3141,29.408,2480492.0
2020-04-13 14:00:00,34.47,34.53,34.38,34.44,2083938.0,29.408,29.4592,29.3312,29.3824,2083938.0
2020-04-13 14:30:00,34.44,34.49,34.38,34.47,1644751.0,29.3824,29.425,29.3312,29.408,1644751.0
2020-04-13 15:00:00,34.47,34.49,34.36,34.48,3055804.0,29.408,29.425,29.3141,29.4165,3055804.0
2020-04-13 15:30:00,34.48,34.57,34.42,34.51,3761589.0,29.4165,29.4933,29.3653,29.4421,3761589.0
2020-04-14 09:30:00,35.03,35.29,35.0,35.26,1610717.0,29.8857,30.1075,29.8601,30.0819,1610717.0
2020-04-14 10:00:00,35.27,35.37,35.21,35.27,1384356.0,30.0905,30.1758,30.0393,30.0905,1384356.0
2020-04-14 10:30:00,35.27,35.28,35.12,35.12,1580811.0,30.0905,30.099,29.9625,29.9625,1580811.0
2020-04-14 11:00:00,35.12,35.17,34.97,35.0,1303595.0,29.9625,30.0052,29.8345,29.8601,1303595.0
2020-04-14 11:30:00,35.0,35.08,34.97,35.02,1384690.0,29.8601,29.9284,29.8345,29.8772,1384690.0
2020-04-14 12:00:00,35.02,35.23,35.02,35.18,1211844.0,29.8772,30.0564,29.8772,30.0137,1211844.0
2020-04-14 12:30:00,35.18,35.21,35.12,35.14,968924.0,30.0137,30.0393,29.9625,29.9796,968924.0
2020-04-14 13:00:00,35.13,35.15,35.09,35.12,928862.0,29.971,29.9881,29.9369,29.9625,928862.0
2020-04-14 13:30:00,35.12,35.19,35.09,35.18,981070.0,29.9625,30.0222,29.9369,30.0137,981070.0
2020-04-14 14:00:00,35.18,35.18,35.11,35.13,1794620.0,30.0137,30.0137,29.954,29.971,1794620.0
2020-04-14 14:30:00,35.13,35.14,35.08,35.13,2559435.0,29.971,29.9796,29.9284,29.971,2559435.0
2020-04-14 15:00:00,35.12,35.13,35.0,35.11,1558932.0,29.9625,29.971,29.8601,29.954,1558932.0
2020-04-14 15:30:00,35.1,35.17,35.08,35.12,2569157.0,29.9454,30.0052,29.9284,29.9625,2569157.0
2020-04-15 09:30:00,34.06,34.17,33.96,34.03,1688928.0,29.0582,29.152,28.9729,29.0326,1688928.0
2020-04-15 10:00:00,34.02,34.07,33.9,34.01,1300422.0,29.024,29.0667,28.9217,29.0155,1300422.0
2020-04-15 10:30:00,34.0,34.1,33.93,34.06,1178116.0,29.007,29.0923,28.9473,29.0582,1178116.0
2020-04-15 11:00:00,34.06,34.08,33.86,33.99,1806526.0,29.0582,29.0752,28.8875,28.9985,1806526.0
2020-04-15 11:30:00,33.99,34.07,33.92,33.95,1920175.0,28.9985,29.0667,28.9387,28.9643,1920175.0
2020-04-15 12:00:00,33.96,34.0,33.91,33.98,1390808.0,28.9729,29.007,28.9302,28.9899,1390808.0
2020-04-15 12:30:00,33.98,34.13,33.98,34.09,1452119.0,28.9899,29.1179,28.9899,29.0838,1452119.0
2020-04-15 13:00:00,34.08,34.22,34.07,34.13,2308198.0,29.0752,29.1947,29.0667,29.1179,2308198.0
2020-04-15 13:30:00,34.13,34.13,34.05,34.06,1045937.0,29.1179,29.1179,29.0496,29.0582,1045937.0
2020-04-15 14:00:00,34.07,34.23,34.06,34.21,1475495.0,29.0667,29.2032,29.0582,29.1861,1475495.0
2020-04-15 14:30:00,34.21,34.24,34.13,34.2,1348259.0,29.1861,29.2117,29.1179,29.1776,1348259.0
2020-04-15 15:00:00,34.2,34.22,34.03,34.07,2069474.0,29.1776,29.1947,29.0326,29.0667,2069474.0
2020-04-15 15:30:00,34.06,34.08,33.96,33.99,2888772.0,29.0582,29.0752,28.9729,28.9985,2888772.0
2020-04-16 09:30:00,34.11,34.21,33.9,33.92,2326152.0,29.1008,29.1861,28.9217,28.9387,2326152.0
2020-04-16 10:00:00,33.93,34.02,33.85,34.01,2121642.0,28.9473,29.024,28.879,29.0155,2121642.0
2020-04-16 10:30:00,34.01,34.06,33.89,34.0,2224011.0,29.0155,29.0582,28.9131,29.007,2224011.0
2020-04-16 11:00:00,34.0,34.08,33.94,33.98,3581385.0,29.007,29.0752,28.9558,28.9899,3581385.0
2020-04-16 11:30:00,33.98,34.1,33.88,34.06,4355104.0,28.9899,29.0923,28.9046,29.0582,4355104.0
2020-04-16 12:00:00,34.06,34.1,33.82,33.86,2518324.0,29.0582,29.0923,28.8534,28.8875,2518324.0
2020-04-16 12:30:00,33.85,33.87,33.7,33.85,2853877.0,28.879,28.8961,28.751,28.879,2853877.0
2020-04-16 13:00:00,33.84,33.91,33.82,33.9,2930297.0,28.8705,28.9302,28.8534,28.9217,2930297.0
2020-04-16 13:30:00,33.9,33.94,33.84,33.87,2487872.0,28.9217,28.9558,28.8705,28.8961,2487872.0
2020-04-16 14:00:00,33.87,33.95,33.8,33.9,2263279.0,28.8961,28.9643,28.8364,28.9217,2263279.0
2020-04-16 14:30:00,33.89,33.98,33.85,33.89,1742002.0,28.9131,28.9899,28.879,28.9131,1742002.0
2020-04-16 15:00:00,33.89,33.95,33.81,33.94,1952157.0,28.9131,28.9643,28.8449,28.9558,1952157.0
2020-04-16 15:30:00,33.94,34.07,33.94,34.01,2858079.0,28.9558,29.0667,28.9558,29.0155,2858079.0
2020-04-17 09:30:00,34.81,34.89,34.73,34.83,1569955.0,29.698,29.7663,29.6298,29.7151,1569955.0
2020-04-17 10:00:00,34.82,34.86,34.61,34.67,2474198.0,29.7066,29.7407,29.5274,29.5786,2474198.0
2020-04-17 10:30:00,34.67,34.74,34.58,34.71,2723422.0,29.5786,29.6383,29.5018,29.6127,2723422.0
2020-04-17 11:00:00,34.69,34.75,34.62,34.68,2428344.0,29.5957,29.6468,29.5359,29.5871,2428344.0
2020-04-17 11:30:00,34.68,34.8,34.64,34.77,2102647.0,29.5871,29.6895,29.553,29.6639,2102647.0
2020-04-17 12:00:00,34.77,34.78,34.71,34.72,1419127.0,29.6639,29.6724,29.6127,29.6212,1419127.0
2020-04-17 12:30:00,34.72,34.84,34.71,34.79,1394891.0,29.6212,29.7236,29.6127,29.681,1394891.0
2020-04-17 13:00:00,34.78,34.82,34.75,34.77,1616206.0,29.6724,29.7066,29.6468,29.6639,1616206.0
2020-04-17 13:30:00,34.78,34.83,34.75,34.78,1393307.0,29.6724,29.7151,29.6468,29.6724,1393307.0
2020-04-17 14:00:00,34.77,34.78,34.69,34.72,1366642.0,29.6639,29.6724,29.5957,29.6212,1366642.0
2020-04-17 14:30:00,34.72,34.76,34.66,34.75,1521047.0,29.6212,29.6554,29.5701,29.6468,1521047.0
2020-04-17 15:00:00,34.75,34.83,34.72,34.83,1954306.0,29.6468,29.7151,29.6212,29.7151,1954306.0
2020-04-17 15:30:00,34.83,35.03,34.82,34.98,3235064.0,29.7151,29.8857,29.7066,29.8431,3235064.0
2020-04-20 09:30:00,34.5,34.69,34.47,34.67,1522193.0,29.4336,29.5957,29.408,29.5786,1522193.0
2020-04-20 10:00:00,34.67,34.76,34.64,34.72,2312750.0,29.5786,29.6554,29.553,29.6212,2312750.0
2020-04-20 10:30:00,34.72,34.92,34.69,34.87,2175632.0,29.6212,29.7919,29.5957,29.7492,2175632.0
2020-04-20 11:00:00,34.86,34.92,34.79,34.88,3353852.0,29.7407,29.7919,29.681,29.7578,3353852.0
2020-04-20 11:30:00,34.87,35.01,34.84,34.98,2356863.0,29.7492,29.8687,29.7236,29.8431,2356863.0
2020-04-20 12:00:00,34.99,35.0,34.93,34.95,1739896.0,29.8516,29.8601,29.8004,29.8175,1739896.0
2020-04-20 12:30:00,34.95,35.0,34.92,34.93,1462636.0,29.8175,29.8601,29.7919,29.8004,1462636.0
2020-04-20 13:00:00,34.93,34.93,34.8,34.84,1710178.0,29.8004,29.8004,29.6895,29.7236,1710178.0
2020-04-20 13:30:00,34.84,34.85,34.78,34.83,1718260.0,29.7236,29.7322,29.6724,29.7151,1718260.0
2020-04-20 14:00:00,34.83,34.85,34.57,34.57,1400732.0,29.7151,29.7322,29.4933,29.4933,1400732.0
2020-04-20 14:30:00,34.57,34.67,34.48,34.48,2019117.0,29.4933,29.5786,29.4165,29.4165,2019117.0
2020-04-20 15:00:00,34.49,34.58,34.46,34.57,2166277.0,29.425,29.5018,29.3994,29.4933,2166277.0
2020-04-20 15:30:00,34.57,34.6,34.46,34.48,3116198.0,29.4933,29.5189,29.3994,29.4165,3116198.0
2020-04-21 09:30:00,33.93,34.24,33.85,34.17,1546792.0,28.9473,29.2117,28.879,29.152,1546792.0
2020-04-21 10:00:00,34.17,34.19,34.04,34.14,1560783.0,29.152,29.1691,29.0411,29.1264,1560783.0
2020-04-21 10:30:00,34.15,34.17,33.9,33.92,1846152.0,29.135,29.152,28.9217,28.9387,1846152.0
2020-04-21 11:00:00,33.92,33.94,33.74,33.76,2351392.0,28.9387,28.9558,28.7852,28.8022,2351392.0
2020-04-21 11:30:00,33.75,33.85,33.68,33.78,2044997.0,28.7937,28.879,28.734,28.8193,2044997.0
2020-04-21 12:00:00,33.78,33.83,33.73,33.75,1586733.0,28.8193,28.8619,28.7766,28.7937,1586733.0
2020-04-21 12:30:00,33.75,33.8,33.68,33.8,1391146.0,28.7937,28.8364,28.734,28.8364,1391146.0
2020-04-21 13:00:00,33.8,33.86,33.77,33.83,1278771.0,28.8364,28.8875,28.8108,28.8619,1278771.0
2020-04-21 13:30:00,33.83,33.87,33.73,33.76,1716054.0,28.8619,28.8961,28.7766,28.8022,1716054.0
2020-04-21 14:00:00,33.77,33.92,33.72,33.86,1177014.0,28.8108,28.9387,28.7681,28.8875,1177014.0
2020-04-21 14:30:00,33.87,33.88,33.7,33.72,1037702.0,28.8961,28.9046,28.751,28.7681,1037702.0
2020-04-21 15:00:00,33.73,33.87,33.69,33.84,1397390.0,28.7766,28.8961,28.7425,28.8705,1397390.0
2020-04-21 15:30:00,33.85,33.96,33.73,33.76,2245079.0,28.879,28.9729,28.7766,28.8022,2245079.0
2020-04-22 09:30:00,34.38,34.44,34.23,34.26,1437610.0,29.3312,29.3824,29.2032,29.2288,1437610.0
2020-04-22 10:00:00,34.27,34.32,34.23,34.27,2366339.0,29.2373,29.28,29.2032,29.2373,2366339.0
2020-04-22 10:30:00,34.27,34.37,34.26,34.27,987783.0,29.2373,29.3226,29.2288,29.2373,987783.0
2020-04-22 11:00:00,34.28,34.4,34.24,34.34,1243761.0,29.2459,29.3482,29.2117,29.2971,1243761.0
2020-04-22 11:30:00,34.34,34.4,34.31,34.36,998749.0,29.2971,29.3482,29.2715,29.3141,998749.0
2020-04-22 12:00:00,34.37,34.39,34.31,34.34,1032599.0,29.3226,29.3397,29.2715,29.2971,1032599.0
2020-04-22 12:30:00,34.33,34.37,34.29,34.31,674868.0,29.2885,29.3226,29.2544,29.2715,674868.0
2020-04-22 13:00:00,34.32,34.34,34.28,34.34,851271.0,29.28,29.2971,29.2459,29.2971,851271.0
2020-04-22 13:30:00,34.34,34.35,34.29,34.32,1061804.0,29.2971,29.3056,29.2544,29.28,1061804.0
2020-04-22 14:00:00,34.31,34.35,34.3,34.33,828855.0,29.2715,29.3056,29.2629,29.2885,828855.0
2020-04-22 14:30:00,34.33,34.42,34.33,34.39,990345.0,29.2885,29.3653,29.2885,29.3397,990345.0
2020-04-22 15:00:00,34.4,34.42,34.36,34.39,1832937.0,29.3482,29.3653,29.3141,29.3397,1832937.0
2020-04-22 15:30:00,34.39,34.46,34.38,34.39,2120356.0,29.3397,29.3994,29.3312,29.3397,2120356.0
2020-04-23 09:30:00,34.49,34.72,34.48,34.62,1389574.0,29.425,29.6212,29.4165,29.5359,1389574.0
2020-04-23 10:00:00,34.63,34.88,34.58,34.83,1783973.0,29.5445,29.7578,29.5018,29.7151,1783973.0
2020-04-23 10:30:00,34.84,34.99,34.83,34.86,2681527.0,29.7236,29.8516,29.7151,29.7407,2681527.0
2020-04-23 11:00:00,34.87,34.88,34.77,34.82,1814435.0,29.7492,29.7578,29.6639,29.7066,1814435.0
2020-04-23 11:30:00,34.82,34.83,34.61,34.66,1303493.0,29.7066,29.7151,29.5274,29.5701,1303493.0
2020-04-23 12:00:00,34.66,34.73,34.63,34.73,839972.0,29.5701,29.6298,29.5445,29.6298,839972.0
2020-04-23 12:30:00,34.73,34.74,34.34,34.5,2521329.0,29.6298,29.6383,29.2971,29.4336,2521329.0
2020-04-23 13:00:00,34.5,34.58,34.34,34.4,2210485.0,29.4336,29.5018,29.2971,29.3482,2210485.0
2020-04-23 13:30:00,34.4,34.48,34.26,34.32,840406.0,29.3482,29.4165,29.2288,29.28,840406.0
2020-04-23 14:00:00,34.32,34.41,34.27,34.4,1134344.0,29.28,29.3568,29.2373,29.3482,1134344.0
2020-04-23 14:30:00,34.4,34.48,34.38,34.46,1408239.0,29.3482,29.4165,29.3312,29.3994,1408239.0
2020-04-23 15:00:00,34.46,34.47,34.31,34.36,1261242.0,29.3994,29.408,29.2715,29.3141,1261242.0
2020-04-23 15:30:00,34.37,34.4,34.28,34.34,2056167.0,29.3226,29.3482,29.2459,29.2971,2056167.0
2020-04-24 09:30:00,34.57,34.62,34.41,34.42,974854.0,29.4933,29.5359,29.3568,29.3653,974854.0
2020-04-24 10:00:00,34.42,34.5,34.39,34.44,1097667.0,29.3653,29.4336,29.3397,29.3824,1097667.0
2020-04-24 10:30:00,34.44,34.53,34.42,34.47,1528637.0,29.3824,29.4592,29.3653,29.408,1528637.0
2020-04-24 11:00:00,34.47,34.48,34.33,34.35,937284.0,29.408,29.4165,29.2885,29.3056,937284.0
2020-04-24 11:30:00,34.35,34.43,34.32,34.41,1053451.0,29.3056,29.3738,29.28,29.3568,1053451.0
2020-04-24 12:00:00,34.41,34.46,34.38,34.43,749388.0,29.3568,29.3994,29.3312,29.3738,749388.0
2020-04-24 12:30:00,34.43,34.49,34.41,34.46,806244.0,29.3738,29.425,29.3568,29.3994,806244.0
2020-04-24 13:00:00,34.46,34.48,34.42,34.48,788067.0,29.3994,29.4165,29.3653,29.4165,788067.0
2020-04-24 13:30:00,34.47,34.58,34.45,34.58,633497.0,29.408,29.5018,29.3909,29.5018,633497.0
2020-04-24 14:00:00,34.59,34.62,34.55,34.57,952156.0,29.5103,29.5359,29.4762,29.4933,952156.0
2020-04-24 14:30:00,34.56,34.64,34.56,34.61,1194408.0,29.4847,29.553,29.4847,29.5274,1194408.0
2020-04-24 15:00:00,34.6,34.68,34.57,34.67,1011359.0,29.5189,29.5871,29.4933,29.5786,1011359.0
2020-04-24 15:30:00,34.67,34.75,34.65,34.71,2248038.0,29.5786,29.6468,29.5615,29.6127,2248038.0
2020-04-27 09:30:00,34.98,35.01,34.89,34.95,1440315.0,29.8431,29.8687,29.7663,29.8175,1440315.0
2020-04-27 10:00:00,34.95,35.01,34.89,34.98,903459.0,29.8175,29.8687,29.7663,29.8431,903459.0
2020-04-27 10:30:00,34.98,35.03,34.95,34.99,1051838.0,29.8431,29.8857,29.8175,29.8516,1051838.0
2020-04-27 11:00:00,34.99,35.07,34.96,35.06,2035382.0,29.8516,29.9199,29.826,29.9113,2035382.0
2020-04-27 11:30:00,35.06,35.14,35.05,35.09,1126356.0,29.9113,29.9796,29.9028,29.9369,1126356.0
2020-04-27 12:00:00,35.1,35.1,35.05,35.07,1510174.0,29.9454,29.9454,29.9028,29.9199,1510174.0
2020-04-27 12:30:00,35.06,35.09,35.04,35.06,1347302.0,29.9113,29.9369,29.8943,29.9113,1347302.0
2020-04-27 13:00:00,35.07,35.08,35.01,35.05,736423.0,29.9199,29.9284,29.8687,29.9028,736423.0
2020-04-27 13:30:00,35.04,35.08,35.03,35.06,2631843.0,29.8943,29.9284,29.8857,29.9113,2631843.0
2020-04-27 14:00:00,35.05,35.11,35.05,35.11,1287415.0,29.9028,29.954,29.9028,29.954,1287415.0
2020-04-27 14:30:00,35.1,35.21,35.09,35.19,1168737.0,29.9454,30.0393,29.9369,30.0222,1168737.0
2020-04-27 15:00:00,35.19,35.22,35.15,35.16,1755614.0,30.0222,30.0478,29.9881,29.9966,1755614.0
2020-04-27 15:30:00,35.16,35.26,35.15,35.18,2256009.0,29.9966,30.0819,29.9881,30.0137,2256009.0
2020-04-28 09:30:00,35.85,35.93,35.73,35.73,1681271.0,30.5853,30.6536,30.4829,30.4829,1681271.0
2020-04-28 10:00:00,35.73,35.83,35.69,35.73,2362570.0,30.4829,30.5682,30.4488,30.4829,2362570.0
2020-04-28 10:30:00,35.73,35.74,35.46,35.47,1592905.0,30.4829,30.4915,30.2526,30.2611,1592905.0
2020-04-28 11:00:00,35.48,35.66,35.46,35.65,1171578.0,30.2696,30.4232,30.2526,30.4147,1171578.0
2020-04-28 11:30:00,35.65,35.7,35.6,35.62,943292.0,30.4147,30.4573,30.372,30.3891,943292.0
2020-04-28 12:00:00,35.62,35.65,35.51,35.55,763462.0,30.3891,30.4147,30.2952,30.3294,763462.0
2020-04-28 12:30:00,35.55,35.62,35.53,35.61,690607.0,30.3294,30.3891,30.3123,30.3805,690607.0
2020-04-28 13:00:00,35.6,35.66,35.59,35.64,666855.0,30.372,30.4232,30.3635,30.4061,666855.0
2020-04-28 13:30:00,35.63,35.68,35.6,35.64,1099097.0,30.3976,30.4403,30.372,30.4061,1099097.0
2020-04-28 14:00:00,35.64,35.71,35.63,35.68,985878.0,30.4061,30.4659,30.3976,30.4403,985878.0
2020-04-28 14:30:00,35.69,35.71,35.6,35.61,1102434.0,30.4488,30.4659,30.372,30.3805,1102434.0
2020-04-28 15:00:00,35.62,35.67,35.57,35.63,1169054.0,30.3891,30.4317,30.3464,30.3976,1169054.0
2020-04-28 15:30:00,35.63,35.64,35.45,35.47,1729115.0,30.3976,30.4061,30.244,30.2611,1729115.0
2020-04-29 09:30:00,36.22,36.3,36.14,36.3,2193097.0,30.901,30.9692,30.8327,30.9692,2193097.0
2020-04-29 10:00:00,36.3,36.3,36.17,36.29,1231079.0,30.9692,30.9692,30.8583,30.9607,1231079.0
2020-04-29 10:30:00,36.3,36.34,36.24,36.3,1628399.0,30.9692,31.0033,30.918,30.9692,1628399.0
2020-04-29 11:00:00,36.31,36.45,36.26,36.42,2100065.0,30.9778,31.0972,30.9351,31.0716,2100065.0
2020-04-29 11:30:00,36.42,36.46,36.33,36.4,1042834.0,31.0716,31.1057,30.9948,31.0545,1042834.0
2020-04-29 12:00:00,36.41,36.45,36.38,36.44,816567.0,31.0631,31.0972,31.0375,31.0887,816567.0
2020-04-29 12:30:00,36.45,36.49,36.42,36.44,1681643.0,31.0972,31.1313,31.0716,31.0887,1681643.0
2020-04-29 13:00:00,36.44,36.49,36.43,36.45,1030609.0,31.0887,31.1313,31.0801,31.0972,1030609.0
2020-04-29 13:30:00,36.45,36.45,36.38,36.42,1129103.0,31.0972,31.0972,31.0375,31.0716,1129103.0
2020-04-29 14:00:00,36.4,36.48,36.35,36.4,1377385.0,31.0545,31.1228,31.0119,31.0545,1377385.0
2020-04-29 14:30:00,36.4,36.47,36.35,36.44,1398452.0,31.0545,31.1143,31.0119,31.0887,1398452.0
2020-04-29 15:00:00,36.44,36.5,36.42,36.48,1708491.0,31.0887,31.1398,31.0716,31.1228,1708491.0
2020-04-29 15:30:00,36.49,36.53,36.38,36.41,1737766.0,31.1313,31.1654,31.0375,31.0631,1737766.0
2020-04-30 09:30:00,35.94,36.0,35.76,35.9,1750573.0,30.6621,30.7133,30.5085,30.628,1750573.0
2020-04-30 10:00:00,35.89,35.96,35.8,35.94,2605973.0,30.6194,30.6792,30.5426,30.6621,2605973.0
2020-04-30 10:30:00,35.94,35.98,35.83,35.92,1440089.0,30.6621,30.6962,30.5682,30.645,1440089.0
2020-04-30 11:00:00,35.93,36.03,35.81,35.82,2242600.0,30.6536,30.7389,30.5512,30.5597,2242600.0
2020-04-30 11:30:00,35.82,35.91,35.7,35.7,1116592.0,30.5597,30.6365,30.4573,30.4573,1116592.0
2020-04-30 12:00:00,35.7,35.7,35.52,35.56,1206620.0,30.4573,30.4573,30.3038,30.3379,1206620.0
2020-04-30 12:30:00,35.56,35.6,35.48,35.59,1173503.0,30.3379,30.372,30.2696,30.3635,1173503.0
2020-04-30 13:00:00,35.59,35.64,35.54,35.6,700026.0,30.3635,30.4061,30.3208,30.372,700026.0
2020-04-30 13:30:00,35.59,35.62,35.52,35.54,722745.0,30.3635,30.3891,30.3038,30.3208,722745.0
2020-04-30 14:00:00,35.55,35.67,35.52,35.66,827245.0,30.3294,30.4317,30.3038,30.4232,827245.0
2020-04-30 14:30:00,35.66,35.7,35.62,35.65,684636.0,30.4232,30.4573,30.3891,30.4147,684636.0
2020-04-30 15:00:00,35.65,35.77,35.64,35.7,1030136.0,30.4147,30.5171,30.4061,30.4573,1030136.0
2020-04-30 15:30:00,35.7,35.73,35.6,35.65,1960614.0,30.4573,30.4829,30.372,30.4147,1960614.0
2020-05-01 09:30:00,35.05,35.15,34.97,35.02,2247409.0,29.9028,29.9881,29.8345,29.8772,2247409.0
2020-05-01 10:00:00,35.03,35.12,34.95,35.04,1037807.0,29.8857,29.9625,29.8175,29.8943,1037807.0
2020-05-01 10:30:00,35.04,35.12,34.99,35.06,1313741.0,29.8943,29.9625,29.8516,29.9113,1313741.0
2020-05-01 11:00:00,35.06,35.06,34.94,34.97,891379.0,29.9113,29.9113,29.8089,29.8345,891379.0
2020-05-01 11:30:00,34.96,35.0,34.81,34.83,1439748.0,29.826,29.8601,29.698,29.7151,1439748.0
2020-05-01 12:00:00,34.83,34.87,34.76,34.8,1797146.0,29.7151,29.7492,29.6554,29.6895,1797146.0
2020-05-01 12:30:00,34.8,34.83,34.75,34.81,1504047.0,29.6895,29.7151,29.6468,29.698,1504047.0
2020-05-01 13:00:00,34.82,34.85,34.74,34.78,1766059.0,29.7066,29.7322,29.6383,29.6724,1766059.0
2020-05-01 13:30:00,34.78,34.81,34.74,34.77,1671580.0,29.6724,29.698,29.6383,29.6639,1671580.0
2020-05-01 14:00:00,34.77,34.85,34.74,34.84,1947413.0,29.6639,29.7322,29.6383,29.7236,1947413.0
2020-05-01 14:30:00,34.84,34.85,34.79,34.84,1726382.0,29.7236,29.7322,29.681,29.7236,1726382.0
2020-05-01 15:00:00,34.84,34.92,34.83,34.87,970700.0,29.7236,29.7919,29.7151,29.7492,970700.0
2020-05-01 15:30:00,34.86,34.93,34.84,34.88,1961449.0,29.7407,29.8004,29.7236,29.7578,1961449.0
2020-05-04 09:30:00,34.62,34.72,34.51,34.7,1207072.0,29.5359,29.6212,29.4421,29.6042,1207072.0
2020-05-04 10:00:00,34.7,34.8,34.63,34.66,3260384.0,29.6042,29.6895,29.5445,29.5701,3260384.0
2020-05-04 10:30:00,34.66,34.77,34.62,34.66,10775550.0,29.5701,29.6639,29.5359,29.5701,10775550.0
2020-05-04 11:00:00,34.67,34.72,34.59,34.59,2119951.0,29.5786,29.6212,29.5103,29.5103,2119951.0
2020-05-04 11:30:00,34.59,34.71,34.57,34.64,1429996.0,29.5103,29.6127,29.4933,29.553,1429996.0
2020-05-04 12:00:00,34.65,34.71,34.62,34.7,817935.0,29.5615,29.6127,29.5359,29.6042,817935.0
2020-05-04 12:30:00,34.7,34.72,34.58,34.59,1208534.0,29.6042,29.6212,29.5018,29.5103,1208534.0
2020-05-04 13:00:00,34.59,34.62,34.53,34.6,1383167.0,29.5103,29.5359,29.4592,29.5189,1383167.0
2020-05-04 13:30:00,34.59,34.67,34.59,34.66,1022470.0,29.5103,29.5786,29.5103,29.5701,1022470.0
2020-05-04 14:00:00,34.66,34.71,34.64,34.66,1168853.0,29.5701,29.6127,29.553,29.5701,1168853.0
2020-05-04 14:30:00,34.67,34.76,34.6,34.75,1326449.0,29.5786,29.6554,29.5189,29.6468,1326449.0
2020-05-04 15:00:00,34.74,34.85,34.72,34.83,849728.0,29.6383,29.7322,29.6212,29.7151,849728.0
2020-05-04 15:30:00,34.83,34.94,34.81,34.93,1558964.0,29.7151,29.8089,29.698,29.8004,1558964.0
2020-05-05 09:30:00,35.19,35.33,35.17,35.31,1390034.0,30.0222,30.1417,30.0052,30.1246,1390034.0
2020-05-05 10:00:00,35.32,35.35,35.17,35.18,1022289.0,30.1331,30.1587,30.0052,30.0137,1022289.0
2020-05-05 10:30:00,35.18,35.24,35.13,35.19,1929014.0,30.0137,30.0649,29.971,30.0222,1929014.0
2020-05-05 11:00:00,35.18,35.29,35.16,35.27,1106602.0,30.0137,30.1075,29.9966,30.0905,1106602.0
2020-05-05 11:30:00,35.27,35.29,35.24,35.27,681255.0,30.0905,30.1075,30.0649,30.0905,681255.0
2020-05-05 12:00:00,35.27,35.31,35.24,35.25,1360104.0,30.0905,30.1246,30.0649,30.0734,1360104.0
2020-05-05 12:30:00,35.25,35.26,35.15,35.16,804049.0,30.0734,30.0819,29.9881,29.9966,804049.0
2020-05-05 13:00:00,35.17,35.18,35.13,35.18,692843.0,30.0052,30.0137,29.971,30.0137,692843.0
2020-05-05 13:30:00,35.18,35.22,35.17,35.21,479495.0,30.0137,30.0478,30.0052,30.0393,479495.0
2020-05-05 14:00:00,35.21,35.25,35.18,35.24,692717.0,30.0393,30.0734,30.0137,30.0649,692717.0
2020-05-05 14:30:00,35.23,35.27,35.19,35.26,620491.0,30.0564,30.0905,30.0222,30.0819,620491.0
2020-05-05 15:00:00,35.26,35.26,35.06,35.08,935640.0,30.0819,30.0819,29.9113,29.9284,935640.0
2020-05-05 15:30:00,35.08,35.13,34.96,35.03,1914727.0,29.9284,29.971,29.826,29.8857,1914727.0
2020-05-06 09:30:00,35.26,35.3,35.06,35.09,1719748.0,30.0819,30.1161,29.9113,29.9369,1719748.0
2020-05-06 10:00:00,35.09,35.13,34.93,35.04,1763618.0,29.9369,29.971,29.8004,29.8943,1763618.0
2020-05-06 10:30:00,35.04,35.16,35.0,35.07,820416.0,29.8943,29.9966,29.8601,29.9199,820416.0
2020-05-06 11:00:00,35.08,35.12,34.92,34.99,980233.0,29.9284,29.9625,29.7919,29.8516,980233.0
2020-05-06 11:30:00,34.99,35.02,34.88,34.94,1043251.0,29.8516,29.8772,29.7578,29.8089,1043251.0
2020-05-06 12:00:00,34.94,35.01,34.9,34.99,822427.0,29.8089,29.8687,29.7748,29.8516,822427.0
2020-05-06 12:30:00,35.0,35.03,34.97,34.99,549856.0,29.8601,29.8857,29.8345,29.8516,549856.0
2020-05-06 13:00:00,34.99,35.02,34.94,35.01,507121.0,29.8516,29.8772,29.8089,29.8687,507121.0
2020-05-06 13:30:00,35.01,35.06,35.0,35.01,630567.0,29.8687,29.9113,29.8601,29.8687,630567.0
2020-05-06 14:00:00,35.01,35.01,34.93,34.96,594008.0,29.8687,29.8687,29.8004,29.826,594008.0
2020-05-06 14:30:00,34.95,35.01,34.93,34.97,836702.0,29.8175,29.8687,29.8004,29.8345,836702.0
2020-05-06 15:00:00,34.97,35.02,34.94,34.98,957858.0,29.8345,29.8772,29.8089,29.8431,957858.0
2020-05-06 15:30:00,34.97,34.97,34.79,34.79,1633831.0,29.8345,29.8345,29.681,29.681,1633831.0
2020-05-07 09:30:00,35.28,35.4,35.28,35.33,2241603.0,30.099,30.2014,30.099,30.1417,2241603.0
2020-05-07 10:00:00,35.32,35.33,35.21,35.25,1106113.0,30.1331,30.1417,30.0393,30.0734,1106113.0
2020-05-07 10:30:00,35.25,35.3,35.16,35.19,1593724.0,30.0734,30.1161,29.9966,30.0222,1593724.0
2020-05-07 11:00:00,35.2,35.35,35.19,35.35,2500752.0,30.0308,30.1587,30.0222,30.1587,2500752.0
2020-05-07 11:30:00,35.34,35.5,35.31,35.48,2097963.0,30.1502,30.2867,30.1246,30.2696,2097963.0
2020-05-07 12:00:00,35.49,35.51,35.44,35.47,1563368.0,30.2782,30.2952,30.2355,30.2611,1563368.0
2020-05-07 12:30:00,35.47,35.49,35.38,35.44,1093185.0,30.2611,30.2782,30.1843,30.2355,1093185.0
2020-05-07 13:00:00,35.44,35.46,35.41,35.41,535301.0,30.2355,30.2526,30.2099,30.2099,535301.0
2020-05-07 13:30:00,35.42,35.46,35.39,35.43,559589.0,30.2185,30.2526,30.1929,30.227,559589.0
2020-05-07 14:00:00,35.43,35.45,35.35,35.38,645123.0,30.227,30.244,30.1587,30.1843,645123.0
2020-05-07 14:30:00,35.38,35.4,35.31,35.35,988390.0,30.1843,30.2014,30.1246,30.1587,988390.0
2020-05-07 15:00:00,35.34,35.38,35.29,35.36,1081827.0,30.1502,30.1843,30.1075,30.1673,1081827.0
2020-05-07 15:30:00,35.36,35.36,35.28,35.33,1476625.0,30.1673,30.1673,30.099,30.1417,1476625.0
2020-05-08 09:30:00,35.75,35.79,35.69,35.76,1337449.0,30.5,30.5341,30.4488,30.5085,1337449.0
2020-05-08 10:00:00,35.77,35.88,35.76,35.81,1235089.0,30.5171,30.6109,30.5085,30.5512,1235089.0
2020-05-08 10:30:00,35.81,35.89,35.8,35.87,789055.0,30.5512,30.6194,30.5426,30.6024,789055.0
2020-05-08 11:00:00,35.87,35.92,35.82,35.9,962751.0,30.6024,30.645,30.5597,30.628,962751.0
2020-05-08 11:30:00,35.9,35.94,35.87,35.9,730060.0,30.628,30.6621,30.6024,30.628,730060.0
2020-05-08 12:00:00,35.9,35.91,35.84,35.86,844058.0,30.628,30.6365,30.5768,30.5938,844058.0
2020-05-08 12:30:00,35.86,35.9,35.85,35.88,960200.0,30.5938,30.628,30.5853,30.6109,960200.0
2020-05-08 13:00:00,35.88,35.88,35.82,35.84,737062.0,30.6109,30.6109,30.5597,30.5768,737062.0
2020-05-08 13:30:00,35.84,35.86,35.78,35.81,393065.0,30.5768,30.5938,30.5256,30.5512,393065.0
2020-05-08 14:00:00,35.81,35.85,35.79,35.84,733029.0,30.5512,30.5853,30.5341,30.5768,733029.0
2020-05-08 14:30:00,35.84,35.86,35.8,35.84,576465.0,30.5768,30.5938,30.5426,30.5768,576465.0
2020-05-08 15:00:00,35.85,35.86,35.78,35.83,1036035.0,30.5853,30.5938,30.5256,30.5682,1036035.0
2020-05-08 15:30:00,35.83,35.92,35.82,35.91,1331198.0,30.5682,30.645,30.5597,30.6365,1331198.0
2020-05-11 09:30:00,35.67,35.78,35.63,35.69,1180330.0,30.4317,30.5256,30.3976,30.4488,1180330.0
2020-05-11 10:00:00,35.7,35.8,35.68,35.73,1235439.0,30.4573,30.5426,30.4403,30.4829,1235439.0
2020-05-11 10:30:00,35.73,35.76,35.69,35.71,792449.0,30.4829,30.5085,30.4488,30.4659,792449.0
2020-05-11 11:00:00,35.72,35.74,35.64,35.73,1749030.0,30.4744,30.4915,30.4061,30.4829,1749030.0
2020-05-11 11:30:00,35.74,35.8,35.73,35.8,981025.0,30.4915,30.5426,30.4829,30.5426,981025.0
2020-05-11 12:00:00,35.8,35.87,35.74,35.86,862726.0,30.5426,30.6024,30.4915,30.5938,862726.0
2020-05-11 12:30:00,35.85,35.92,35.85,35.9,895281.0,30.5853,30.645,30.5853,30.628,895281.0
2020-05-11 13:00:00,35.9,35.95,35.89,35.94,364631.0,30.628,30.6706,30.6194,30.6621,364631.0
2020-05-11 13:30:00,35.95,35.98,35.89,35.9,484553.0,30.6706,30.6962,30.6194,30.628,484553.0
2020-05-11 14:00:00,35.9,35.9,35.81,35.83,715916.0,30.628,30.628,30.5512,30.5682,715916.0
2020-05-11 14:30:00,35.83,35.92,35.82,35.9,1067182.0,30.5682,30.645,30.5597,30.628,1067182.0
2020-05-11 15:00:00,35.9,35.94,35.88,35.91,851629.0,30.628,30.6621,30.6109,30.6365,851629.0
2020-05-11 15:30:00,35.91,35.95,35.88,35.88,782893.0,30.6365,30.6706,30.6109,30.6109,782893.0
2020-05-12 09:30:00,35.97,36.03,35.84,35.95,1133247.0,30.6877,30.7389,30.5768,30.6706,1133247.0
2020-05-12 10:00:00,35.95,36.01,35.91,35.93,1583304.0,30.6706,30.7218,30.6365,30.6536,1583304.0
2020-05-12 10:30:00,35.93,36.01,35.9,35.99,1369324.0,30.6536,30.7218,30.628,30.7047,1369324.0
2020-05-12 11:00:00,35.99,36.03,35.94,35.98,1252071.0,30.7047,30.7389,30.6621,30.6962,1252071.0
2020-05-12 11:30:00,35.98,36.02,35.91,35.95,865760.0,30.6962,30.7303,30.6365,30.6706,865760.0
2020-05-12 12:00:00,35.95,35.97,35.89,35.94,673595.0,30.6706,30.6877,30.6194,30.6621,673595.0
2020-05-12 12:30:00,35.93,35.95,35.88,35.93,956936.0,30.6536,30.6706,30.6109,30.6536,956936.0
2020-05-12 13:00:00,35.93,35.93,35.75,35.77,659578.0,30.6536,30.6536,30.5,30.5171,659578.0
2020-05-12 13:30:00,35.77,35.82,35.75,35.8,970858.0,30.5171,30.5597,30.5,30.5426,970858.0
2020-05-12 14:00:00,35.8,35.82,35.71,35.74,785131.0,30.5426,30.5597,30.4659,30.4915,785131.0
2020-05-12 14:30:00,35.74,35.79,35.7,35.73,833545.0,30.4915,30.5341,30.4573,30.4829,833545.0
2020-05-12 15:00:00,35.73,35.76,35.65,35.65,2410320.0,30.4829,30.5085,30.4147,30.4147,2410320.0
2020-05-12 15:30:00,35.65,35.68,35.41,35.41,2699969.0,30.4147,30.4403,30.2099,30.2099,2699969.0
2020-05-13 09:30:00,35.64,35.65,35.44,35.52,1305292.0,30.4061,30.4147,30.2355,30.3038,1305292.0
2020-05-13 10:00:00,35.51,35.58,35.46,35.55,1228240.0,30.2952,30.355,30.2526,30.3294,1228240.0
2020-05-13 10:30:00,35.56,35.62,35.44,35.45,910553.0,30.3379,30.3891,30.2355,30.244,910553.0
2020-05-13 11:00:00,35.45,35.5,35.27,35.34,1499053.0,30.244,30.2867,30.0905,30.1502,1499053.0
2020-05-13 11:30:00,35.33,35.37,35.12,35.17,1588317.0,30.1417,30.1758,29.9625,30.0052,1588317.0
2020-05-13 12:00:00,35.17,35.21,34.98,35.08,1420664.0,30.0052,30.0393,29.8431,29.9284,1420664.0
2020-05-13 12:30:00,35.08,35.15,35.06,35.11,1167266.0,29.9284,29.9881,29.9113,29.954,1167266.0
2020-05-13 13:00:00,35.12,35.16,35.01,35.13,861632.0,29.9625,29.9966,29.8687,29.971,861632.0
2020-05-13 13:30:00,35.13,35.14,35.05,35.07,728191.0,29.971,29.9796,29.9028,29.9199,728191.0
2020-05-13 14:00:00,35.07,35.13,35.0,35.08,1034101.0,29.9199,29.971,29.8601,29.9284,1034101.0
2020-05-13 14:30:00,35.07,35.09,34.99,34.99,675340.0,29.9199,29.9369,29.8516,29.8516,675340.0
2020-05-13 15:00:00,34.99,35.1,34.93,34.99,1287351.0,29.8516,29.9454,29.8004,29.8516,1287351.0
2020-05-13 15:30:00,35.0,35.17,34.97,35.11,2019928.0,29.8601,30.0052,29.8345,29.954,2019928.0
2020-05-14 09:30:00,34.33,34.42,34.12,34.15,1278265.0,29.2885,29.3653,29.1094,29.135,1278265.0
2020-05-14 10:00:00,34.15,34.32,34.11,34.22,1314140.0,29.135,29.28,29.1008,29.1947,1314140.0
2020-05-14 10:30:00,34.22,34.53,34.22,34.47,1329852.0,29.1947,29.4592,29.1947,29.408,1329852.0
2020-05-14 11:00:00,34.47,34.67,34.47,34.53,1209161.0,29.408,29.5786,29.408,29.4592,1209161.0
2020-05-14 11:30:00,34.53,34.61,34.44,34.49,1958356.0,29.4592,29.5274,29.3824,29.425,1958356.0
2020-05-14 12:00:00,34.49,34.58,34.44,34.52,879449.0,29.425,29.5018,29.3824,29.4506,879449.0
2020-05-14 12:30:00,34.53,34.67,34.51,34.65,1045213.0,29.4592,29.5786,29.4421,29.5615,1045213.0
2020-05-14 13:00:00,34.66,34.76,34.62,34.75,1149145.0,29.5701,29.6554,29.5359,29.6468,1149145.0
2020-05-14 13:30:00,34.75,34.79,34.61,34.62,874300.0,29.6468,29.681,29.5274,29.5359,874300.0
2020-05-14 14:00:00,34.61,34.67,34.56,34.66,1284416.0,29.5274,29.5786,29.4847,29.5701,1284416.0
2020-05-14 14:30:00,34.67,34.67,34.55,34.64,1196124.0,29.5786,29.5786,29.4762,29.553,1196124.0
2020-05-14 15:00:00,34.64,34.83,34.63,34.81,1406826.0,29.553,29.7151,29.5445,29.698,1406826.0
2020-05-14 15:30:00,34.81,34.87,34.73,34.86,2611015.0,29.698,29.7492,29.6298,29.7407,2611015.0
2020-05-15 09:30:00,34.75,34.94,34.69,34.9,1541503.0,29.6468,29.8089,29.5957,29.7748,1541503.0
2020-05-15 10:00:00,34.9,34.99,34.82,34.9,2781532.0,29.7748,29.8516,29.7066,29.7748,2781532.0
2020-05-15 10:30:00,34.9,34.92,34.71,34.75,935480.0,29.7748,29.7919,29.6127,29.6468,935480.0
2020-05-15 11:00:00,34.75,34.75,34.66,34.7,1692324.0,29.6468,29.6468,29.5701,29.6042,1692324.0
2020-05-15 11:30:00,34.69,34.77,34.63,34.71,1032564.0,29.5957,29.6639,29.5445,29.6127,1032564.0
2020-05-15 12:00:00,34.71,34.82,34.7,34.8,945741.0,29.6127,29.7066,29.6042,29.6895,945741.0
2020-05-15 12:30:00,34.8,34.82,34.71,34.76,891670.0,29.6895,29.7066,29.6127,29.6554,891670.0
2020-05-15 13:00:00,34.76,34.82,34.75,34.79,464956.0,29.6554,29.7066,29.6468,29.681,464956.0
2020-05-15 13:30:00,34.79,34.81,34.73,34.8,826994.0,29.681,29.698,29.6298,29.6895,826994.0
2020-05-15 14:00:00,34.8,34.88,34.8,34.87,1014845.0,29.6895,29.7578,29.6895,29.7492,1014845.0
2020-05-15 14:30:00,34.88,34.88,34.76,34.77,791575.0,29.7578,29.7578,29.6554,29.6639,791575.0
2020-05-15 15:00:00,34.77,34.83,34.75,34.8,1309826.0,29.6639,29.7151,29.6468,29.6895,1309826.0
2020-05-15 15:30:00,34.8,34.89,34.75,34.87,2444465.0,29.6895,29.7663,29.6468,29.7492,2444465.0
2020-05-18 09:30:00,35.73,35.91,35.72,35.8,1327624.0,30.4829,30.6365,30.4744,30.5426,1327624.0
2020-05-18 10:00:00,35.81,35.83,35.74,35.77,1823140.0,30.5512,30.5682,30.4915,30.5171,1823140.0
2020-05-18 10:30:00,35.77,35.96,35.77,35.95,1995041.0,30.5171,30.6792,30.5171,30.6706,1995041.0
2020-05-18 11:00:00,35.95,36.23,35.94,36.16,1715914.0,30.6706,30.9095,30.6621,30.8498,1715914.0
2020-05-18 11:30:00,36.16,36.21,36.11,36.2,2189886.0,30.8498,30.8924,30.8071,30.8839,2189886.0
2020-05-18 12:00:00,36.2,36.25,36.17,36.2,1553506.0,30.8839,30.9266,30.8583,30.8839,1553506.0
2020-05-18 12:30:00,36.2,36.2,36.11,36.15,1647183.0,30.8839,30.8839,30.8071,30.8412,1647183.0
2020-05-18 13:00:00,36.15,36.27,36.14,36.26,810889.0,30.8412,30.9436,30.8327,30.9351,810889.0
2020-05-18 13:30:00,36.26,36.27,36.21,36.24,705643.0,30.9351,30.9436,30.8924,30.918,705643.0
2020-05-18 14:00:00,36.25,36.28,36.21,36.23,1185809.0,30.9266,30.9522,30.8924,30.9095,1185809.0
2020-05-18 14:30:00,36.23,36.3,36.23,36.24,1052449.0,30.9095,30.9692,30.9095,30.918,1052449.0
2020-05-18 15:00:00,36.25,36.29,36.24,36.28,714815.0,30.9266,30.9607,30.918,30.9522,714815.0
2020-05-18 15:30:00,36.28,36.35,36.25,36.26,1320025.0,30.9522,31.0119,30.9266,30.9351,1320025.0
2020-05-19 09:30:00,36.1,36.13,35.99,36.12,1048661.0,30.7986,30.8242,30.7047,30.8157,1048661.0
2020-05-19 10:00:00,36.12,36.2,36.04,36.08,827428.0,30.8157,30.8839,30.7474,30.7815,827428.0
2020-05-19 10:30:00,36.09,36.19,36.0,36.18,744074.0,30.7901,30.8754,30.7133,30.8668,744074.0
2020-05-19 11:00:00,36.18,36.22,36.11,36.2,682891.0,30.8668,30.901,30.8071,30.8839,682891.0
2020-05-19 11:30:00,36.21,36.23,36.12,36.15,1142457.0,30.8924,30.9095,30.8157,30.8412,1142457.0
2020-05-19 12:00:00,36.15,36.2,36.12,36.13,681488.0,30.8412,30.8839,30.8157,30.8242,681488.0
2020-05-19 12:30:00,36.13,36.15,36.08,36.13,765701.0,30.8242,30.8412,30.7815,30.8242,765701.0
2020-05-19 13:00:00,36.12,36.16,36.1,36.13,588620.0,30.8157,30.8498,30.7986,30.8242,588620.0
2020-05-19 13:30:00,36.13,36.18,36.12,36.16,576078.0,30.8242,30.8668,30.8157,30.8498,576078.0
2020-05-19 14:00:00,36.16,36.22,36.12,36.2,730275.0,30.8498,30.901,30.8157,30.8839,730275.0
2020-05-19 14:30:00,36.2,36.24,36.02,36.04,1256206.0,30.8839,30.918,30.7303,30.7474,1256206.0
2020-05-19 15:00:00,36.04,36.18,36.01,36.1,974829.0,30.7474,30.8668,30.7218,30.7986,974829.0
2020-05-19 15:30:00,36.09,36.1,35.85,35.85,1780809.0,30.7901,30.7986,30.5853,30.5853,1780809.0
2020-05-20 09:30:00,36.48,36.51,36.42,36.47,1081350.0,31.1228,31.1484,31.0716,31.1143,1081350.0
2020-05-20 10:00:00,36.48,36.59,36.45,36.57,905441.0,31.1228,31.2166,31.0972,31.1996,905441.0
2020-05-20 10:30:00,36.57,36.6,36.52,36.57,1764352.0,31.1996,31.2252,31.1569,31.1996,1764352.0
2020-05-20 11:00:00,36.58,36.7,36.56,36.68,718643.0,31.2081,31.3105,31.191,31.2934,718643.0
2020-05-20 11:30:00,36.69,36.7,36.54,36.55,1741475.0,31.3019,31.3105,31.174,31.1825,1741475.0
2020-05-20 12:00:00,36.55,36.57,36.41,36.47,451263.0,31.1825,31.1996,31.0631,31.1143,451263.0
2020-05-20 12:30:00,36.48,36.49,36.4,36.46,955520.0,31.1228,31.1313,31.0545,31.1057,955520.0
2020-05-20 13:00:00,36.46,36.48,36.4,36.41,534363.0,31.1057,31.1228,31.0545,31.0631,534363.0
2020-05-20 13:30:00,36.41,36.47,36.39,36.41,475093.0,31.0631,31.1143,31.046,31.0631,475093.0
2020-05-20 14:00:00,36.41,36.49,36.4,36.44,699938.0,31.0631,31.1313,31.0545,31.0887,699938.0
2020-05-20 14:30:00,36.44,36.54,36.42,36.52,1095855.0,31.0887,31.174,31.0716,31.1569,1095855.0
2020-05-20 15:00:00,36.51,36.53,36.44,36.51,1016494.0,31.1484,31.1654,31.0887,31.1484,1016494.0
2020-05-20 15:30:00,36.5,36.52,36.44,36.51,1626739.0,31.1398,31.1569,31.0887,31.1484,1626739.0
2020-05-21 09:30:00,36.37,36.49,36.33,36.44,1311226.0,31.0289,31.1313,30.9948,31.0887,1311226.0
2020-05-21 10:00:00,36.44,36.48,36.35,36.39,837844.0,31.0887,31.1228,31.0119,31.046,837844.0
2020-05-21 10:30:00,36.39,36.39,36.17,36.18,1585921.0,31.046,31.046,30.8583,30.8668,1585921.0
2020-05-21 11:00:00,36.17,36.17,35.98,36.06,967484.0,30.8583,30.8583,30.6962,30.7645,967484.0
2020-05-21 11:30:00,36.06,36.15,36.05,36.11,677427.0,30.7645,30.8412,30.7559,30.8071,677427.0
2020-05-21 12:00:00,36.11,36.21,36.1,36.16,534631.0,30.8071,30.8924,30.7986,30.8498,534631.0
2020-05-21 12:30:00,36.16,36.16,36.08,36.11,1293863.0,30.8498,30.8498,30.7815,30.8071,1293863.0
2020-05-21 13:00:00,36.12,36.2,36.09,36.15,550375.0,30.8157,30.8839,30.7901,30.8412,550375.0
2020-05-21 13:30:00,36.15,36.17,36.09,36.14,473539.0,30.8412,30.8583,30.7901,30.8327,473539.0
2020-05-21 14:00:00,36.14,36.2,36.14,36.17,1564140.0,30.8327,30.8839,30.8327,30.8583,1564140.0
2020-05-21 14:30:00,36.17,36.19,36.06,36.11,1090140.0,30.8583,30.8754,30.7645,30.8071,1090140.0
2020-05-21 15:00:00,36.11,36.2,36.1,36.16,807355.0,30.8071,30.8839,30.7986,30.8498,807355.0
2020-05-21 15:30:00,36.16,36.19,36.08,36.12,1335991.0,30.8498,30.8754,30.7815,30.8157,1335991.0
2020-05-22 09:30:00,35.92,35.96,35.76,35.89,1085157.0,30.645,30.6792,30.5085,30.6194,1085157.0
2020-05-22 10:00:00,35.89,35.9,35.75,35.89,867571.0,30.6194,30.628,30.5,30.6194,867571.0
2020-05-22 10:30:00,35.9,35.96,35.85,35.85,912573.0,30.628,30.6792,30.5853,30.5853,912573.0
2020-05-22 11:00:00,35.85,35.93,35.84,35.89,1332615.0,30.5853,30.6536,30.5768,30.6194,1332615.0
2020-05-22 11:30:00,35.88,35.93,35.87,35.91,788606.0,30.6109,30.6536,30.6024,30.6365,788606.0
2020-05-22 12:00:00,35.91,35.93,35.87,35.89,738769.0,30.6365,30.6536,30.6024,30.6194,738769.0
2020-05-22 12:30:00,35.88,35.95,35.88,35.91,525464.0,30.6109,30.6706,30.6109,30.6365,525464.0
2020-05-22 13:00:00,35.92,35.96,35.89,35.94,367584.0,30.645,30.6792,30.6194,30.6621,367584.0
2020-05-22 13:30:00,35.95,35.96,35.9,35.95,411755.0,30.6706,30.6792,30.628,30.6706,411755.0
2020-05-22 14:00:00,35.95,36.01,35.94,35.99,484143.0,30.6706,30.7218,30.6621,30.7047,484143.0
2020-05-22 14:30:00,36.0,36.02,35.95,35.98,571928.0,30.7133,30.7303,30.6706,30.6962,571928.0
2020-05-22 15:00:00,35.97,36.02,35.91,35.94,565733.0,30.6877,30.7303,30.6365,30.6621,565733.0
2020-05-22 15:30:00,35.95,36.03,35.93,36.01,1222393.0,30.6706,30.7389,30.6536,30.7218,1222393.0
2020-05-26 09:30:00,37.19,37.19,37.1,37.11,1028792.0,31.7285,31.7285,31.6517,31.6603,1028792.0
2020-05-26 10:00:00,37.12,37.19,37.05,37.19,1110083.0,31.6688,31.7285,31.6091,31.7285,1110083.0
2020-05-26 10:30:00,37.18,37.25,37.16,37.23,780390.0,31.72,31.7797,31.7029,31.7626,780390.0
2020-05-26 11:00:00,37.23,37.27,37.12,37.21,760002.0,31.7626,31.7968,31.6688,31.7456,760002.0
2020-05-26 11:30:00,37.21,37.21,37.11,37.14,1105974.0,31.7456,31.7456,31.6603,31.6859,1105974.0
2020-05-26 12:00:00,37.14,37.16,37.11,37.14,411689.0,31.6859,31.7029,31.6603,31.6859,411689.0
2020-05-26 12:30:00,37.14,37.22,37.13,37.22,906752.0,31.6859,31.7541,31.6773,31.7541,906752.0
2020-05-26 13:00:00,37.22,37.28,37.19,37.26,859203.0,31.7541,31.8053,31.7285,31.7882,859203.0
2020-05-26 13:30:00,37.27,37.27,37.22,37.23,349959.0,31.7968,31.7968,31.7541,31.7626,349959.0
2020-05-26 14:00:00,37.22,37.27,37.21,37.25,551235.0,31.7541,31.7968,31.7456,31.7797,551235.0
2020-05-26 14:30:00,37.26,37.27,37.21,37.25,2378904.0,31.7882,31.7968,31.7456,31.7797,2378904.0
2020-05-26 15:00:00,37.25,37.27,37.21,37.26,940302.0,31.7797,31.7968,31.7456,31.7882,940302.0
2020-05-26 15:30:00,37.25,37.27,37.05,37.09,1422222.0,31.7797,31.7968,31.6091,31.6432,1422222.0
2020-05-27 09:30:00,37.48,37.49,37.17,37.21,1259587.0,31.9759,31.9845,31.7115,31.7456,1259587.0
2020-05-27 10:00:00,37.21,37.39,37.18,37.3,4042912.0,31.7456,31.8992,31.72,31.8224,4042912.0
2020-05-27 10:30:00,37.29,37.3,37.02,37.09,1364667.0,31.8138,31.8224,31.5835,31.6432,1364667.0
2020-05-27 11:00:00,37.09,37.21,37.04,37.2,1468766.0,31.6432,31.7456,31.6005,31.7371,1468766.0
2020-05-27 11:30:00,37.21,37.26,37.07,37.24,1701259.0,31.7456,31.7882,31.6261,31.7712,1701259.0
2020-05-27 12:00:00,37.24,37.34,37.22,37.27,956032.0,31.7712,31.8565,31.7541,31.7968,956032.0
2020-05-27 12:30:00,37.26,37.33,37.25,37.3,2496471.0,31.7882,31.848,31.7797,31.8224,2496471.0
2020-05-27 13:00:00,37.3,37.33,37.21,37.31,1226139.0,31.8224,31.848,31.7456,31.8309,1226139.0
2020-05-27 13:30:00,37.31,37.37,37.26,37.36,486564.0,31.8309,31.8821,31.7882,31.8736,486564.0
2020-05-27 14:00:00,37.36,37.45,37.35,37.4,1015130.0,31.8736,31.9503,31.865,31.9077,1015130.0
2020-05-27 14:30:00,37.4,37.45,37.38,37.45,645220.0,31.9077,31.9503,31.8906,31.9503,645220.0
2020-05-27 15:00:00,37.45,37.46,37.4,37.45,1465954.0,31.9503,31.9589,31.9077,31.9503,1465954.0
2020-05-27 15:30:00,37.44,37.5,37.39,37.47,1301066.0,31.9418,31.993,31.8992,31.9674,1301066.0
2020-05-28 09:30:00,37.88,37.89,37.76,37.85,2833169.0,32.3172,32.3257,32.2148,32.2916,2833169.0
2020-05-28 10:00:00,37.86,37.96,37.8,37.93,1430152.0,32.3001,32.3854,32.2489,32.3598,1430152.0
2020-05-28 10:30:00,37.94,38.03,37.89,37.97,723706.0,32.3684,32.4452,32.3257,32.394,723706.0
2020-05-28 11:00:00,37.97,38.04,37.94,38.02,714085.0,32.394,32.4537,32.3684,32.4366,714085.0
2020-05-28 11:30:00,38.02,38.02,37.92,38.01,1285748.0,32.4366,32.4366,32.3513,32.4281,1285748.0
2020-05-28 12:00:00,38.01,38.05,37.97,38.02,503876.0,32.4281,32.4622,32.394,32.4366,503876.0
2020-05-28 12:30:00,38.02,38.12,38.0,38.11,815710.0,32.4366,32.5219,32.4196,32.5134,815710.0
2020-05-28 13:00:00,38.11,38.13,38.08,38.11,752140.0,32.5134,32.5305,32.4878,32.5134,752140.0
2020-05-28 13:30:00,38.11,38.13,38.07,38.09,1048387.0,32.5134,32.5305,32.4793,32.4964,1048387.0
2020-05-28 14:00:00,38.09,38.12,38.04,38.05,546378.0,32.4964,32.5219,32.4537,32.4622,546378.0
2020-05-28 14:30:00,38.06,38.1,38.03,38.08,632056.0,32.4708,32.5049,32.4452,32.4878,632056.0
2020-05-28 15:00:00,38.09,38.12,37.92,37.92,777589.0,32.4964,32.5219,32.3513,32.3513,777589.0
2020-05-28 15:30:00,37.93,37.95,37.71,37.72,1877995.0,32.3598,32.3769,32.1722,32.1807,1877995.0
2020-05-29 09:30:00,37.69,37.73,37.63,37.65,1271838.0,32.1551,32.1892,32.1039,32.121,1271838.0
2020-05-29 10:00:00,37.65,37.7,37.56,37.58,788341.0,32.121,32.1636,32.0442,32.0612,788341.0
2020-05-29 10:30:00,37.58,37.64,37.49,37.55,1490637.0,32.0612,32.1124,31.9845,32.0357,1490637.0
2020-05-29 11:00:00,37.55,37.58,37.42,37.48,1590235.0,32.0357,32.0612,31.9247,31.9759,1590235.0
2020-05-29 11:30:00,37.48,37.56,37.44,37.47,824328.0,31.9759,32.0442,31.9418,31.9674,824328.0
2020-05-29 12:00:00,37.47,37.49,37.35,37.41,533513.0,31.9674,31.9845,31.865,31.9162,533513.0
2020-05-29 12:30:00,37.4,37.52,37.25,37.46,1497997.0,31.9077,32.0101,31.7797,31.9589,1497997.0
2020-05-29 13:00:00,37.46,37.48,37.37,37.38,726007.0,31.9589,31.9759,31.8821,31.8906,726007.0
2020-05-29 13:30:00,37.38,37.4,37.31,37.36,1931815.0,31.8906,31.9077,31.8309,31.8736,1931815.0
2020-05-29 14:00:00,37.35,37.53,37.33,37.52,1280856.0,31.865,32.0186,31.848,32.0101,1280856.0
2020-05-29 14:30:00,37.52,37.58,37.24,37.58,1204145.0,32.0101,32.0612,31.7712,32.0612,1204145.0
2020-05-29 15:00:00,37.58,37.72,37.58,37.62,1599923.0,32.0612,32.1807,32.0612,32.0954,1599923.0
2020-05-29 15:30:00,37.61,37.71,37.59,37.64,2778989.0,32.0868,32.1722,32.0698,32.1124,2778989.0
2020-06-01 09:30:00,37.96,38.1,37.91,38.03,1218186.0,32.3854,32.5049,32.3428,32.4452,1218186.0
2020-06-01 10:00:00,38.04,38.21,38.0,38.18,997533.0,32.4537,32.5987,32.4196,32.5731,997533.0
2020-06-01 10:30:00,38.19,38.26,38.16,38.26,737473.0,32.5817,32.6414,32.5561,32.6414,737473.0
2020-06-01 11:00:00,38.26,38.27,38.15,38.2,808183.0,32.6414,32.6499,32.5475,32.5902,808183.0
2020-06-01 11:30:00,38.19,38.27,38.18,38.26,631611.0,32.5817,32.6499,32.5731,32.6414,631611.0
2020-06-01 12:00:00,38.26,38.3,38.22,38.27,795749.0,32.6414,32.6755,32.6073,32.6499,795749.0
2020-06-01 12:30:00,38.27,38.29,38.25,38.28,579202.0,32.6499,32.667,32.6329,32.6585,579202.0
2020-06-01 13:00:00,38.28,38.34,38.27,38.32,456222.0,32.6585,32.7096,32.6499,32.6926,456222.0
2020-06-01 13:30:00,38.32,38.37,38.31,38.36,716190.0,32.6926,32.7352,32.684,32.7267,716190.0
2020-06-01 14:00:00,38.36,38.38,38.32,38.33,1391208.0,32.7267,32.7438,32.6926,32.7011,1391208.0
2020-06-01 14:30:00,38.32,38.43,38.32,38.42,1094192.0,32.6926,32.7864,32.6926,32.7779,1094192.0
2020-06-01 15:00:00,38.42,38.45,38.35,38.43,1670018.0,32.7779,32.8035,32.7182,32.7864,1670018.0
2020-06-01 15:30:00,38.43,38.5,38.4,38.5,1348314.0,32.7864,32.8461,32.7608,32.8461,1348314.0
2020-06-02 09:30:00,38.75,38.86,38.7,38.86,1307515.0,33.0594,33.1533,33.0168,33.1533,1307515.0
2020-06-02 10:00:00,38.87,38.96,38.86,38.95,987584.0,33.1618,33.2386,33.1533,33.2301,987584.0
2020-06-02 10:30:00,38.96,38.98,38.83,38.9,708361.0,33.2386,33.2557,33.1277,33.1874,708361.0
2020-06-02 11:00:00,38.9,38.91,38.76,38.77,635677.0,33.1874,33.1959,33.068,33.0765,635677.0
2020-06-02 11:30:00,38.77,38.83,38.71,38.75,533524.0,33.0765,33.1277,33.0253,33.0594,533524.0
2020-06-02 12:00:00,38.75,38.82,38.73,38.82,728335.0,33.0594,33.1191,33.0424,33.1191,728335.0
2020-06-02 12:30:00,38.81,38.84,38.8,38.82,457841.0,33.1106,33.1362,33.1021,33.1191,457841.0
2020-06-02 13:00:00,38.82,38.88,38.8,38.86,342839.0,33.1191,33.1703,33.1021,33.1533,342839.0
2020-06-02 13:30:00,38.85,38.87,38.82,38.85,370663.0,33.1447,33.1618,33.1191,33.1447,370663.0
2020-06-02 14:00:00,38.84,38.87,38.81,38.83,774145.0,33.1362,33.1618,33.1106,33.1277,774145.0
2020-06-02 14:30:00,38.83,38.87,38.78,38.85,576391.0,33.1277,33.1618,33.085,33.1447,576391.0
2020-06-02 15:00:00,38.85,38.86,38.76,38.79,722894.0,33.1447,33.1533,33.068,33.0936,722894.0
2020-06-02 15:30:00,38.8,38.94,38.78,38.92,1304905.0,33.1021,33.2215,33.085,33.2045,1304905.0
2020-06-03 09:30:00,39.41,39.5,39.35,39.48,1047577.0,33.6225,33.6993,33.5713,33.6822,1047577.0
2020-06-03 10:00:00,39.49,39.64,39.47,39.64,925291.0,33.6908,33.8187,33.6737,33.8187,925291.0
2020-06-03 10:30:00,39.64,39.68,39.61,39.61,848716.0,33.8187,33.8529,33.7931,33.7931,848716.0
2020-06-03 11:00:00,39.6,39.78,39.59,39.73,1280463.0,33.7846,33.9382,33.7761,33.8955,1280463.0
2020-06-03 11:30:00,39.74,39.8,39.71,39.77,742260.0,33.904,33.9552,33.8785,33.9296,742260.0
2020-06-03 12:00:00,39.77,39.77,39.69,39.73,521172.0,33.9296,33.9296,33.8614,33.8955,521172.0
2020-06-03 12:30:00,39.75,39.77,39.68,39.69,690978.0,33.9126,33.9296,33.8529,33.8614,690978.0
2020-06-03 13:00:00,39.69,39.77,39.68,39.75,591617.0,33.8614,33.9296,33.8529,33.9126,591617.0
2020-06-03 13:30:00,39.75,39.77,39.71,39.75,545655.0,33.9126,33.9296,33.8785,33.9126,545655.0
2020-06-03 14:00:00,39.76,39.85,39.75,39.84,683202.0,33.9211,33.9979,33.9126,33.9894,683202.0
2020-06-03 14:30:00,39.84,39.87,39.81,39.83,544708.0,33.9894,34.015,33.9638,33.9808,544708.0
2020-06-03 15:00:00,39.83,39.87,39.79,39.86,533979.0,33.9808,34.015,33.9467,34.0064,533979.0
2020-06-03 15:30:00,39.86,39.92,39.78,39.8,1726000.0,34.0064,34.0576,33.9382,33.9552,1726000.0
2020-06-04 09:30:00,39.56,39.7,39.49,39.69,1205596.0,33.7505,33.8699,33.6908,33.8614,1205596.0
2020-06-04 10:00:00,39.68,39.74,39.62,39.71,1170878.0,33.8529,33.904,33.8017,33.8785,1170878.0
2020-06-04 10:30:00,39.73,39.85,39.72,39.82,861830.0,33.8955,33.9979,33.887,33.9723,861830.0
2020-06-04 11:00:00,39.82,39.85,39.56,39.62,746965.0,33.9723,33.9979,33.7505,33.8017,746965.0
2020-06-04 11:30:00,39.63,39.67,39.6,39.65,898536.0,33.8102,33.8443,33.7846,33.8273,898536.0
2020-06-04 12:00:00,39.65,39.69,39.61,39.65,465509.0,33.8273,33.8614,33.7931,33.8273,465509.0
2020-06-04 12:30:00,39.65,39.65,39.56,39.56,728069.0,33.8273,33.8273,33.7505,33.7505,728069.0
2020-06-04 13:00:00,39.55,39.63,39.55,39.58,594534.0,33.7419,33.8102,33.7419,33.7675,594534.0
2020-06-04 13:30:00,39.59,39.72,39.59,39.71,505176.0,33.7761,33.887,33.7761,33.8785,505176.0
2020-06-04 14:00:00,39.71,39.75,39.69,39.74,622551.0,33.8785,33.9126,33.8614,33.904,622551.0
2020-06-04 14:30:00,39.75,39.76,39.62,39.62,714875.0,33.9126,33.9211,33.8017,33.8017,714875.0
2020-06-04 15:00:00,39.61,39.65,39.49,39.55,750472.0,33.7931,33.8273,33.6908,33.7419,750472.0
2020-06-04 15:30:00,39.55,39.61,39.53,39.59,1037551.0,33.7419,33.7931,33.7249,33.7761,1037551.0
2020-06-05 09:30:00,40.4,40.54,40.38,40.39,1021536.0,34.4671,34.5866,34.4501,34.4586,1021536.0
2020-06-05 10:00:00,40.39,40.48,40.37,40.41,978034.0,34.4586,34.5354,34.4415,34.4757,978034.0
2020-06-05 10:30:00,40.41,40.5,40.39,40.47,4006180.0,34.4757,34.5524,34.4586,34.5268,4006180.0
2020-06-05 11:00:00,40.47,40.62,40.46,40.6,4457449.0,34.5268,34.6548,34.5183,34.6378,4457449.0
2020-06-05 11:30:00,40.6,40.64,40.52,40.53,1328943.0,34.6378,34.6719,34.5695,34.578,1328943.0
2020-06-05 12:00:00,40.53,40.57,40.43,40.48,1252684.0,34.578,34.6122,34.4927,34.5354,1252684.0
2020-06-05 12:30:00,40.48,40.52,40.46,40.48,1304837.0,34.5354,34.5695,34.5183,34.5354,1304837.0
2020-06-05 13:00:00,40.48,40.49,40.43,40.46,1064301.0,34.5354,34.5439,34.4927,34.5183,1064301.0
2020-06-05 13:30:00,40.45,40.46,40.41,40.42,1293519.0,34.5098,34.5183,34.4757,34.4842,1293519.0
2020-06-05 14:00:00,40.41,40.47,40.41,40.45,1034415.0,34.4757,34.5268,34.4757,34.5098,1034415.0
2020-06-05 14:30:00,40.45,40.48,40.34,40.38,1837114.0,34.5098,34.5354,34.4159,34.4501,1837114.0
2020-06-05 15:00:00,40.39,40.4,40.3,40.38,1520806.0,34.4586,34.4671,34.3818,34.4501,1520806.0
2020-06-05 15:30:00,40.38,40.39,40.27,40.36,2562288.0,34.4501,34.4586,34.3562,34.433,2562288.0
2020-06-08 09:30:00,40.57,40.65,40.51,40.55,1337825.0,34.6122,34.6804,34.561,34.5951,1337825.0
2020-06-08 10:00:00,40.56,40.57,40.38,40.42,1522497.0,34.6036,34.6122,34.4501,34.4842,1522497.0
2020-06-08 10:30:00,40.42,40.5,40.32,40.48,842989.0,34.4842,34.5524,34.3989,34.5354,842989.0
2020-06-08 11:00:00,40.47,40.56,40.46,40.52,946295.0,34.5268,34.6036,34.5183,34.5695,946295.0
2020-06-08 11:30:00,40.51,40.54,40.45,40.48,941582.0,34.561,34.5866,34.5098,34.5354,941582.0
2020-06-08 12:00:00,40.49,40.56,40.47,40.48,3657023.0,34.5439,34.6036,34.5268,34.5354,3657023.0
2020-06-08 12:30:00,40.49,40.53,40.48,40.52,3482113.0,34.5439,34.578,34.5354,34.5695,3482113.0
2020-06-08 13:00:00,40.52,40.58,40.5,40.58,395926.0,34.5695,34.6207,34.5524,34.6207,395926.0
2020-06-08 13:30:00,40.58,40.63,40.55,40.63,613062.0,34.6207,34.6633,34.5951,34.6633,613062.0
2020-06-08 14:00:00,40.63,40.68,40.61,40.67,555172.0,34.6633,34.706,34.6463,34.6975,555172.0
2020-06-08 14:30:00,40.67,40.7,40.65,40.7,766727.0,34.6975,34.7231,34.6804,34.7231,766727.0
2020-06-08 15:00:00,40.7,40.71,40.66,40.68,568884.0,34.7231,34.7316,34.6889,34.706,568884.0
2020-06-08 15:30:00,40.69,40.87,40.68,40.85,1016709.0,34.7145,34.8681,34.706,34.851,1016709.0
2020-06-09 09:30:00,40.15,40.27,40.07,40.23,1486653.0,34.2538,34.3562,34.1856,34.3221,1486653.0
2020-06-09 10:00:00,40.23,40.28,40.15,40.25,1016590.0,34.3221,34.3647,34.2538,34.3391,1016590.0
2020-06-09 10:30:00,40.25,40.43,40.21,40.39,609498.0,34.3391,34.4927,34.305,34.4586,609498.0
2020-06-09 11:00:00,40.39,40.41,40.3,40.32,518394.0,34.4586,34.4757,34.3818,34.3989,518394.0
2020-06-09 11:30:00,40.33,40.34,40.23,40.25,513328.0,34.4074,34.4159,34.3221,34.3391,513328.0
2020-06-09 12:00:00,40.25,40.29,40.19,40.28,455499.0,34.3391,34.3733,34.288,34.3647,455499.0
2020-06-09 12:30:00,40.29,40.32,40.25,40.32,392710.0,34.3733,34.3989,34.3391,34.3989,392710.0
2020-06-09 13:00:00,40.32,40.36,40.28,40.36,264719.0,34.3989,34.433,34.3647,34.433,264719.0
2020-06-09 13:30:00,40.35,40.4,40.34,40.38,454909.0,34.4245,34.4671,34.4159,34.4501,454909.0
2020-06-09 14:00:00,40.37,40.39,40.31,40.33,550395.0,34.4415,34.4586,34.3903,34.4074,550395.0
2020-06-09 14:30:00,40.32,40.38,40.3,40.37,1146664.0,34.3989,34.4501,34.3818,34.4415,1146664.0
2020-06-09 15:00:00,40.37,40.44,40.33,40.43,990134.0,34.4415,34.5012,34.4074,34.4927,990134.0
2020-06-09 15:30:00,40.43,40.46,40.31,40.32,1495411.0,34.4927,34.5183,34.3903,34.3989,1495411.0
2020-06-10 09:30:00,40.44,40.48,40.24,40.31,901865.0,34.5012,34.5354,34.3306,34.3903,901865.0
2020-06-10 10:00:00,40.32,40.35,40.2,40.25,3154058.0,34.3989,34.4245,34.2965,34.3391,3154058.0
2020-06-10 10:30:00,40.25,40.31,40.14,40.18,972520.0,34.3391,34.3903,34.2453,34.2794,972520.0
2020-06-10 11:00:00,40.19,40.3,40.17,40.23,776269.0,34.288,34.3818,34.2709,34.3221,776269.0
2020-06-10 11:30:00,40.24,40.26,40.14,40.23,451966.0,34.3306,34.3477,34.2453,34.3221,451966.0
2020-06-10 12:00:00,40.22,40.28,40.19,40.27,474482.0,34.3136,34.3647,34.288,34.3562,474482.0
2020-06-10 12:30:00,40.27,40.29,40.22,40.26,525845.0,34.3562,34.3733,34.3136,34.3477,525845.0
2020-06-10 13:00:00,40.26,40.29,40.22,40.24,304036.0,34.3477,34.3733,34.3136,34.3306,304036.0
2020-06-10 13:30:00,40.24,40.27,40.22,40.22,473286.0,34.3306,34.3562,34.3136,34.3136,473286.0
2020-06-10 14:00:00,40.23,40.59,40.09,40.54,1743625.0,34.3221,34.6292,34.2026,34.5866,1743625.0
2020-06-10 14:30:00,40.55,40.55,40.16,40.25,1425151.0,34.5951,34.5951,34.2624,34.3391,1425151.0
2020-06-10 15:00:00,40.24,40.41,40.07,40.4,3724294.0,34.3306,34.4757,34.1856,34.4671,3724294.0
2020-06-10 15:30:00,40.4,40.42,40.22,40.24,1858571.0,34.4671,34.4842,34.3136,34.3306,1858571.0
2020-06-11 09:30:00,39.12,39.26,38.99,39.22,1632862.0,33.3751,33.4945,33.2642,33.4604,1632862.0
2020-06-11 10:00:00,39.23,39.27,39.08,39.09,961377.0,33.4689,33.5031,33.341,33.3495,961377.0
2020-06-11 10:30:00,39.09,39.15,38.89,38.91,1062353.0,33.3495,33.4007,33.1789,33.1959,1062353.0
2020-06-11 11:00:00,38.9,38.99,38.82,38.86,1382021.0,33.1874,33.2642,33.1191,33.1533,1382021.0
2020-06-11 11:30:00,38.85,38.89,38.59,38.69,1094108.0,33.1447,33.1789,32.9229,33.0082,1094108.0
2020-06-11 12:00:00,38.68,38.7,38.4,38.46,1106793.0,32.9997,33.0168,32.7608,32.812,1106793.0
2020-06-11 12:30:00,38.45,38.61,38.32,38.37,1261781.0,32.8035,32.94,32.6926,32.7352,1261781.0
2020-06-11 13:00:00,38.37,38.49,38.34,38.42,880801.0,32.7352,32.8376,32.7096,32.7779,880801.0
2020-06-11 13:30:00,38.41,38.48,38.33,38.43,780444.0,32.7694,32.8291,32.7011,32.7864,780444.0
2020-06-11 14:00:00,38.43,38.44,38.3,38.37,1107613.0,32.7864,32.795,32.6755,32.7352,1107613.0
2020-06-11 14:30:00,38.37,38.4,38.06,38.12,1215888.0,32.7352,32.7608,32.4708,32.5219,1215888.0
2020-06-11 15:00:00,38.11,38.2,37.97,38.02,1816593.0,32.5134,32.5902,32.394,32.4366,1816593.0
2020-06-11 15:30:00,38.01,38.17,37.98,38.03,3633479.0,32.4281,32.5646,32.4025,32.4452,3633479.0
2020-06-12 09:30:00,39.06,39.16,38.93,38.96,1956836.0,33.3239,33.4092,33.213,33.2386,1956836.0
2020-06-12 10:00:00,38.97,39.03,38.8,38.8,1766479.0,33.2471,33.2983,33.1021,33.1021,1766479.0
2020-06-12 10:30:00,38.8,38.83,38.51,38.52,1012914.0,33.1021,33.1277,32.8547,32.8632,1012914.0
2020-06-12 11:00:00,38.51,38.61,38.29,38.45,1683752.0,32.8547,32.94,32.667,32.8035,1683752.0
2020-06-12 11:30:00,38.44,38.73,38.39,38.73,999879.0,32.795,33.0424,32.7523,33.0424,999879.0
2020-06-12 12:00:00,38.73,38.81,38.66,38.71,1245726.0,33.0424,33.1106,32.9826,33.0253,1245726.0
2020-06-12 12:30:00,38.71,38.72,38.5,38.61,3498326.0,33.0253,33.0338,32.8461,32.94,3498326.0
2020-06-12 13:00:00,38.61,38.61,38.39,38.41,505516.0,32.94,32.94,32.7523,32.7694,505516.0
2020-06-12 13:30:00,38.4,38.44,38.16,38.19,893539.0,32.7608,32.795,32.5561,32.5817,893539.0
2020-06-12 14:00:00,38.19,38.37,38.17,38.34,1266175.0,32.5817,32.7352,32.5646,32.7096,1266175.0
2020-06-12 14:30:00,38.34,38.48,38.29,38.47,1215653.0,32.7096,32.8291,32.667,32.8205,1215653.0
2020-06-12 15:00:00,38.47,38.63,38.41,38.46,1343668.0,32.8205,32.9571,32.7694,32.812,1343668.0
2020-06-12 15:30:00,38.46,38.77,38.42,38.7,2255253.0,32.812,33.0765,32.7779,33.0168,2255253.0
2020-06-15 09:30:00,37.91,38.08,37.79,38.06,1641204.0,32.3428,32.4878,32.2404,32.4708,1641204.0
2020-06-15 10:00:00,38.06,38.21,38.0,38.07,1304360.0,32.4708,32.5987,32.4196,32.4793,1304360.0
2020-06-15 10:30:00,38.07,38.33,38.04,38.2,1259211.0,32.4793,32.7011,32.4537,32.5902,1259211.0
2020-06-15 11:00:00,38.2,38.4,38.18,38.27,1559703.0,32.5902,32.7608,32.5731,32.6499,1559703.0
2020-06-15 11:30:00,38.26,38.36,38.2,38.29,1324241.0,32.6414,32.7267,32.5902,32.667,1324241.0
2020-06-15 12:00:00,38.28,38.51,38.26,38.48,922200.0,32.6585,32.8547,32.6414,32.8291,922200.0
2020-06-15 12:30:00,38.48,38.55,38.43,38.55,478422.0,32.8291,32.8888,32.7864,32.8888,478422.0
2020-06-15 13:00:00,38.54,38.62,38.52,38.54,365353.0,32.8803,32.9485,32.8632,32.8803,365353.0
2020-06-15 13:30:00,38.54,38.59,38.49,38.51,448082.0,32.8803,32.9229,32.8376,32.8547,448082.0
2020-06-15 14:00:00,38.51,38.92,38.5,38.88,985859.0,32.8547,33.2045,32.8461,33.1703,985859.0
2020-06-15 14:30:00,38.89,38.93,38.75,38.78,691160.0,33.1789,33.213,33.0594,33.085,691160.0
2020-06-15 15:00:00,38.78,38.89,38.71,38.72,745180.0,33.085,33.1789,33.0253,33.0338,745180.0
2020-06-15 15:30:00,38.72,38.82,38.61,38.82,2358252.0,33.0338,33.1191,32.94,33.1191,2358252.0
2020-06-16 09:30:00,39.62,39.67,39.51,39.61,1241032.0,33.8017,33.8443,33.7078,33.7931,1241032.0
2020-06-16 10:00:00,39.62,39.71,39.54,39.69,1257167.0,33.8017,33.8785,33.7334,33.8614,1257167.0
2020-06-16 10:30:00,39.69,39.71,39.02,39.05,2125268.0,33.8614,33.8785,33.2898,33.3154,2125268.0
2020-06-16 11:00:00,39.04,39.37,38.89,39.36,1484604.0,33.3068,33.5884,33.1789,33.5798,1484604.0
2020-06-16 11:30:00,39.36,39.41,39.23,39.32,862575.0,33.5798,33.6225,33.4689,33.5457,862575.0
2020-06-16 12:00:00,39.33,39.37,39.24,39.36,600148.0,33.5543,33.5884,33.4775,33.5798,600148.0
2020-06-16 12:30:00,39.35,39.5,39.35,39.42,594725.0,33.5713,33.6993,33.5713,33.631,594725.0
2020-06-16 13:00:00,39.42,39.46,39.38,39.41,602205.0,33.631,33.6652,33.5969,33.6225,602205.0
2020-06-16 13:30:00,39.41,39.42,39.29,39.34,602423.0,33.6225,33.631,33.5201,33.5628,602423.0
2020-06-16 14:00:00,39.34,39.46,39.25,39.38,1177745.0,33.5628,33.6652,33.486,33.5969,1177745.0
2020-06-16 14:30:00,39.38,39.45,39.32,39.36,720784.0,33.5969,33.6566,33.5457,33.5798,720784.0
2020-06-16 15:00:00,39.37,39.37,39.12,39.25,1245967.0,33.5884,33.5884,33.3751,33.486,1245967.0
2020-06-16 15:30:00,39.26,39.33,39.15,39.33,1639842.0,33.4945,33.5543,33.4007,33.5543,1639842.0
2020-06-17 09:30:00,39.62,39.64,39.47,39.54,1066626.0,33.8017,33.8187,33.6737,33.7334,1066626.0
2020-06-17 10:00:00,39.54,39.57,39.35,39.37,1440977.0,33.7334,33.759,33.5713,33.5884,1440977.0
2020-06-17 10:30:00,39.37,39.62,39.32,39.57,1332535.0,33.5884,33.8017,33.5457,33.759,1332535.0
2020-06-17 11:00:00,39.57,39.6,39.44,39.47,1262950.0,33.759,33.7846,33.6481,33.6737,1262950.0
2020-06-17 11:30:00,39.47,39.54,39.44,39.52,591221.0,33.6737,33.7334,33.6481,33.7164,591221.0
2020-06-17 12:00:00,39.52,39.54,39.46,39.51,573562.0,33.7164,33.7334,33.6652,33.7078,573562.0
2020-06-17 12:30:00,39.5,39.59,39.5,39.58,714050.0,33.6993,33.7761,33.6993,33.7675,714050.0
2020-06-17 13:00:00,39.59,39.62,39.58,39.6,528187.0,33.7761,33.8017,33.7675,33.7846,528187.0
2020-06-17 13:30:00,39.6,39.64,39.59,39.59,600947.0,33.7846,33.8187,33.7761,33.7761,600947.0
2020-06-17 14:00:00,39.59,39.61,39.54,39.57,454232.0,33.7761,33.7931,33.7334,33.759,454232.0
2020-06-17 14:30:00,39.56,39.62,39.51,39.52,406258.0,33.7505,33.8017,33.7078,33.7164,406258.0
2020-06-17 15:00:00,39.51,39.54,39.41,39.45,704789.0,33.7078,33.7334,33.6225,33.6566,704789.0
2020-06-17 15:30:00,39.45,39.47,39.35,39.42,1188122.0,33.6566,33.6737,33.5713,33.631,1188122.0
2020-06-18 09:30:00,39.12,39.27,39.08,39.16,1520533.0,33.3751,33.5031,33.341,33.4092,1520533.0
2020-06-18 10:00:00,39.17,39.31,39.16,39.19,767299.0,33.4178,33.5372,33.4092,33.4348,767299.0
2020-06-18 10:30:00,39.21,39.33,39.1,39.33,682621.0,33.4519,33.5543,33.358,33.5543,682621.0
2020-06-18 11:00:00,39.33,39.38,39.29,39.32,796075.0,33.5543,33.5969,33.5201,33.5457,796075.0
2020-06-18 11:30:00,39.31,39.36,39.2,39.22,827564.0,33.5372,33.5798,33.4433,33.4604,827564.0
2020-06-18 12:00:00,39.22,39.28,39.17,39.26,393050.0,33.4604,33.5116,33.4178,33.4945,393050.0
2020-06-18 12:30:00,39.27,39.27,39.2,39.23,986688.0,33.5031,33.5031,33.4433,33.4689,986688.0
2020-06-18 13:00:00,39.22,39.26,39.2,39.23,344601.0,33.4604,33.4945,33.4433,33.4689,344601.0
2020-06-18 13:30:00,39.23,39.3,39.22,39.28,374292.0,33.4689,33.5287,33.4604,33.5116,374292.0
2020-06-18 14:00:00,39.29,39.3,39.17,39.23,612002.0,33.5201,33.5287,33.4178,33.4689,612002.0
2020-06-18 14:30:00,39.24,39.27,39.18,39.19,905810.0,33.4775,33.5031,33.4263,33.4348,905810.0
2020-06-18 15:00:00,39.19,39.21,39.14,39.21,1342053.0,33.4348,33.4519,33.3922,33.4519,1342053.0
2020-06-18 15:30:00,39.21,39.26,39.18,39.23,1531665.0,33.4519,33.4945,33.4263,33.4689,1531665.0
2020-06-19 09:30:00,39.68,39.68,39.51,39.52,988703.0,33.8529,33.8529,33.7078,33.7164,988703.0
2020-06-19 10:00:00,39.53,39.64,39.53,39.57,545303.0,33.7249,33.8187,33.7249,33.759,545303.0
2020-06-19 10:30:00,39.57,39.57,39.38,39.42,831979.0,33.759,33.759,33.5969,33.631,831979.0
2020-06-19 11:00:00,39.42,39.52,39.39,39.46,669000.0,33.631,33.7164,33.6054,33.6652,669000.0
2020-06-19 11:30:00,39.46,39.49,39.35,39.35,567390.0,33.6652,33.6908,33.5713,33.5713,567390.0
2020-06-19 12:00:00,39.36,39.36,39.04,39.15,946569.0,33.5798,33.5798,33.3068,33.4007,946569.0
2020-06-19 12:30:00,39.15,39.28,39.08,39.27,1026824.0,33.4007,33.5116,33.341,33.5031,1026824.0
2020-06-19 13:00:00,39.25,39.26,39.09,39.13,457108.0,33.486,33.4945,33.3495,33.3836,457108.0
2020-06-19 13:30:00,39.11,39.17,39.04,39.05,399882.0,33.3666,33.4178,33.3068,33.3154,399882.0
2020-06-19 14:00:00,39.05,39.12,39.0,39.03,961967.0,33.3154,33.3751,33.2727,33.2983,961967.0
2020-06-19 14:30:00,39.02,39.18,39.0,39.15,1269912.0,33.2898,33.4263,33.2727,33.4007,1269912.0
2020-06-19 15:00:00,39.15,39.24,39.1,39.17,1347662.0,33.4007,33.4775,33.358,33.4178,1347662.0
2020-06-19 15:30:00,39.18,39.19,39.03,39.05,2188130.0,33.4263,33.4348,33.2983,33.3154,2188130.0
2020-06-22 09:30:00,39.09,39.15,38.95,39.11,1082420.0,33.5176,33.569,33.3975,33.5347,1082420.0
2020-06-22 10:00:00,39.12,39.2,39.06,39.14,857151.0,33.5433,33.6119,33.4918,33.5604,857151.0
2020-06-22 10:30:00,39.15,39.17,39.02,39.02,742775.0,33.569,33.5862,33.4575,33.4575,742775.0
2020-06-22 11:00:00,39.02,39.16,39.01,39.14,660032.0,33.4575,33.5776,33.449,33.5604,660032.0
2020-06-22 11:30:00,39.15,39.23,39.11,39.2,792194.0,33.569,33.6376,33.5347,33.6119,792194.0
2020-06-22 12:00:00,39.21,39.31,39.19,39.29,545593.0,33.6205,33.7062,33.6033,33.6891,545593.0
2020-06-22 12:30:00,39.29,39.35,39.27,39.32,1611334.0,33.6891,33.7405,33.6719,33.7148,1611334.0
2020-06-22 13:00:00,39.32,39.33,39.27,39.28,329218.0,33.7148,33.7233,33.6719,33.6805,329218.0
2020-06-22 13:30:00,39.28,39.31,39.24,39.3,244554.0,33.6805,33.7062,33.6462,33.6976,244554.0
2020-06-22 14:00:00,39.29,39.3,39.23,39.28,357468.0,33.6891,33.6976,33.6376,33.6805,357468.0
2020-06-22 14:30:00,39.28,39.36,39.27,39.36,330389.0,33.6805,33.7491,33.6719,33.7491,330389.0
2020-06-22 15:00:00,39.35,39.37,39.18,39.23,541706.0,33.7405,33.7576,33.5947,33.6376,541706.0
2020-06-22 15:30:00,39.23,39.32,39.22,39.32,987774.0,33.6376,33.7148,33.629,33.7148,987774.0
2020-06-23 09:30:00,39.74,39.79,39.69,39.71,804603.0,34.0749,34.1178,34.032,34.0492,804603.0
2020-06-23 10:00:00,39.72,39.81,39.67,39.79,1031905.0,34.0578,34.1349,34.0149,34.1178,1031905.0
2020-06-23 10:30:00,39.79,39.81,39.63,39.69,857554.0,34.1178,34.1349,33.9806,34.032,857554.0
2020-06-23 11:00:00,39.69,39.81,39.65,39.79,1214391.0,34.032,34.1349,33.9977,34.1178,1214391.0
2020-06-23 11:30:00,39.79,39.8,39.65,39.71,538546.0,34.1178,34.1263,33.9977,34.0492,538546.0
2020-06-23 12:00:00,39.7,39.74,39.68,39.69,810239.0,34.0406,34.0749,34.0235,34.032,810239.0
2020-06-23 12:30:00,39.69,39.71,39.64,39.65,362878.0,34.032,34.0492,33.9892,33.9977,362878.0
2020-06-23 13:00:00,39.66,39.71,39.66,39.68,309593.0,34.0063,34.0492,34.0063,34.0235,309593.0
2020-06-23 13:30:00,39.69,39.71,39.65,39.69,1185626.0,34.032,34.0492,33.9977,34.032,1185626.0
2020-06-23 14:00:00,39.69,39.7,39.61,39.64,352885.0,34.032,34.0406,33.9634,33.9892,352885.0
2020-06-23 14:30:00,39.65,39.68,39.6,39.62,522473.0,33.9977,34.0235,33.9549,33.972,522473.0
2020-06-23 15:00:00,39.62,39.63,39.56,39.57,585953.0,33.972,33.9806,33.9206,33.9291,585953.0
2020-06-23 15:30:00,39.58,39.59,39.46,39.49,583293.0,33.9377,33.9463,33.8348,33.8605,583293.0
2020-06-24 09:30:00,39.08,39.16,38.91,38.92,1031354.0,33.509,33.5776,33.3632,33.3718,1031354.0
2020-06-24 10:00:00,38.91,38.98,38.87,38.97,965825.0,33.3632,33.4232,33.3289,33.4147,965825.0
2020-06-24 10:30:00,38.97,38.97,38.76,38.81,1053054.0,33.4147,33.4147,33.2346,33.2775,1053054.0
2020-06-24 11:00:00,38.81,38.84,38.6,38.63,1495384.0,33.2775,33.3032,33.0974,33.1231,1495384.0
2020-06-24 11:30:00,38.63,38.65,38.4,38.48,1527047.0,33.1231,33.1403,32.9259,32.9945,1527047.0
2020-06-24 12:00:00,38.48,38.6,38.46,38.55,1151400.0,32.9945,33.0974,32.9774,33.0545,1151400.0
2020-06-24 12:30:00,38.55,38.71,38.51,38.71,822672.0,33.0545,33.1917,33.0202,33.1917,822672.0
2020-06-24 13:00:00,38.7,38.75,38.61,38.62,713068.0,33.1832,33.226,33.106,33.1146,713068.0
2020-06-24 13:30:00,38.61,38.61,38.52,38.58,649286.0,33.106,33.106,33.0288,33.0803,649286.0
2020-06-24 14:00:00,38.57,38.64,38.48,38.64,1072608.0,33.0717,33.1317,32.9945,33.1317,1072608.0
2020-06-24 14:30:00,38.63,38.66,38.56,38.57,1000212.0,33.1231,33.1489,33.0631,33.0717,1000212.0
2020-06-24 15:00:00,38.59,38.73,38.58,38.64,1725914.0,33.0888,33.2089,33.0803,33.1317,1725914.0
2020-06-24 15:30:00,38.65,38.72,38.52,38.54,1191914.0,33.1403,33.2003,33.0288,33.046,1191914.0
2020-06-25 09:30:00,38.55,38.57,38.36,38.51,1454304.0,33.0545,33.0717,32.8916,33.0202,1454304.0
2020-06-25 10:00:00,38.52,38.76,38.51,38.72,1692595.0,33.0288,33.2346,33.0202,33.2003,1692595.0
2020-06-25 10:30:00,38.73,38.76,38.61,38.68,773458.0,33.2089,33.2346,33.106,33.166,773458.0
2020-06-25 11:00:00,38.66,38.75,38.6,38.73,813361.0,33.1489,33.226,33.0974,33.2089,813361.0
2020-06-25 11:30:00,38.72,38.75,38.56,38.7,874185.0,33.2003,33.226,33.0631,33.1832,874185.0
2020-06-25 12:00:00,38.71,38.86,38.71,38.82,407107.0,33.1917,33.3203,33.1917,33.2861,407107.0
2020-06-25 12:30:00,38.83,38.89,38.8,38.83,807069.0,33.2946,33.3461,33.2689,33.2946,807069.0
2020-06-25 13:00:00,38.83,38.83,38.77,38.81,338236.0,33.2946,33.2946,33.2432,33.2775,338236.0
2020-06-25 13:30:00,38.8,38.83,38.75,38.79,455876.0,33.2689,33.2946,33.226,33.2603,455876.0
2020-06-25 14:00:00,38.79,38.8,38.7,38.74,541358.0,33.2603,33.2689,33.1832,33.2175,541358.0
2020-06-25 14:30:00,38.73,38.78,38.68,38.76,557395.0,33.2089,33.2518,33.166,33.2346,557395.0
2020-06-25 15:00:00,38.75,39.0,38.73,38.98,1762951.0,33.226,33.4404,33.2089,33.4232,1762951.0
2020-06-25 15:30:00,38.99,39.06,38.93,39.03,1582387.0,33.4318,33.4918,33.3804,33.4661,1582387.0
2020-06-26 09:30:00,38.96,38.96,38.78,38.84,1011291.0,33.4061,33.4061,33.2518,33.3032,1011291.0
2020-06-26 10:00:00,38.84,38.86,38.58,38.62,1029245.0,33.3032,33.3203,33.0803,33.1146,1029245.0
2020-06-26 10:30:00,38.61,38.64,38.41,38.47,2169884.0,33.106,33.1317,32.9345,32.9859,2169884.0
2020-06-26 11:00:00,38.48,38.57,38.47,38.54,1357936.0,32.9945,33.0717,32.9859,33.046,1357936.0
2020-06-26 11:30:00,38.55,38.61,38.48,38.59,640020.0,33.0545,33.106,32.9945,33.0888,640020.0
2020-06-26 12:00:00,38.59,38.6,38.42,38.53,552854.0,33.0888,33.0974,32.9431,33.0374,552854.0
2020-06-26 12:30:00,38.52,38.58,38.48,38.57,563316.0,33.0288,33.0803,32.9945,33.0717,563316.0
2020-06-26 13:00:00,38.57,38.64,38.55,38.63,774139.0,33.0717,33.1317,33.0545,33.1231,774139.0
2020-06-26 13:30:00,38.63,38.66,38.58,38.58,386663.0,33.1231,33.1489,33.0803,33.0803,386663.0
2020-06-26 14:00:00,38.58,38.6,38.49,38.51,482385.0,33.0803,33.0974,33.0031,33.0202,482385.0
2020-06-26 14:30:00,38.52,38.53,38.43,38.48,939951.0,33.0288,33.0374,32.9516,32.9945,939951.0
2020-06-26 15:00:00,38.48,38.52,38.42,38.48,783440.0,32.9945,33.0288,32.9431,32.9945,783440.0
2020-06-26 15:30:00,38.48,38.57,38.4,38.46,2376298.0,32.9945,33.0717,32.9259,32.9774,2376298.0
2020-06-29 09:30:00,38.66,38.66,38.42,38.54,1160921.0,33.1489,33.1489,32.9431,33.046,1160921.0
2020-06-29 10:00:00,38.54,38.76,38.54,38.72,1614032.0,33.046,33.2346,33.046,33.2003,1614032.0
2020-06-29 10:30:00,38.72,38.85,38.71,38.74,1452546.0,33.2003,33.3118,33.1917,33.2175,1452546.0
2020-06-29 11:00:00,38.75,38.8,38.68,38.77,972629.0,33.226,33.2689,33.166,33.2432,972629.0
2020-06-29 11:30:00,38.78,38.8,38.7,38.7,712027.0,33.2518,33.2689,33.1832,33.1832,712027.0
2020-06-29 12:00:00,38.71,38.79,38.7,38.76,364606.0,33.1917,33.2603,33.1832,33.2346,364606.0
2020-06-29 12:30:00,38.77,38.79,38.7,38.72,480350.0,33.2432,33.2603,33.1832,33.2003,480350.0
2020-06-29 13:00:00,38.72,38.75,38.69,38.75,346520.0,33.2003,33.226,33.1746,33.226,346520.0
2020-06-29 13:30:00,38.75,38.79,38.73,38.74,517473.0,33.226,33.2603,33.2089,33.2175,517473.0
2020-06-29 14:00:00,38.73,38.76,38.7,38.71,458757.0,33.2089,33.2346,33.1832,33.1917,458757.0
2020-06-29 14:30:00,38.71,38.74,38.68,38.72,1157946.0,33.1917,33.2175,33.166,33.2003,1157946.0
2020-06-29 15:00:00,38.71,38.74,38.65,38.73,800889.0,33.1917,33.2175,33.1403,33.2089,800889.0
2020-06-29 15:30:00,38.73,38.81,38.69,38.81,1186027.0,33.2089,33.2775,33.1746,33.2775,1186027.0
2020-06-30 09:30:00,38.54,38.62,38.48,38.48,911616.0,33.046,33.1146,32.9945,32.9945,911616.0
2020-06-30 10:00:00,38.48,38.63,38.48,38.58,685285.0,32.9945,33.1231,32.9945,33.0803,685285.0
2020-06-30 10:30:00,38.58,38.73,38.55,38.7,641733.0,33.0803,33.2089,33.0545,33.1832,641733.0
2020-06-30 11:00:00,38.71,38.85,38.68,38.82,438569.0,33.1917,33.3118,33.166,33.2861,438569.0
2020-06-30 11:30:00,38.82,38.83,38.73,38.76,774442.0,33.2861,33.2946,33.2089,33.2346,774442.0
2020-06-30 12:00:00,38.76,38.83,38.74,38.79,463448.0,33.2346,33.2946,33.2175,33.2603,463448.0
2020-06-30 12:30:00,38.78,38.83,38.68,38.69,1390343.0,33.2518,33.2946,33.166,33.1746,1390343.0
2020-06-30 13:00:00,38.69,38.72,38.66,38.71,363026.0,33.1746,33.2003,33.1489,33.1917,363026.0
2020-06-30 13:30:00,38.71,38.72,38.64,38.68,1726808.0,33.1917,33.2003,33.1317,33.166,1726808.0
2020-06-30 14:00:00,38.66,38.72,38.63,38.72,364490.0,33.1489,33.2003,33.1231,33.2003,364490.0
2020-06-30 14:30:00,38.72,38.76,38.71,38.72,1021223.0,33.2003,33.2346,33.1917,33.2003,1021223.0
2020-06-30 15:00:00,38.72,38.76,38.66,38.75,993243.0,33.2003,33.2346,33.1489,33.226,993243.0
2020-06-30 15:30:00,38.75,38.93,38.73,38.77,2711241.0,33.226,33.3804,33.2089,33.2432,2711241.0
2020-07-01 09:30:00,38.73,38.86,38.72,38.81,863581.0,33.2089,33.3203,33.2003,33.2775,863581.0
2020-07-01 10:00:00,38.81,39.0,38.81,38.98,760634.0,33.2775,33.4404,33.2775,33.4232,760634.0
2020-07-01 10:30:00,39.0,39.03,38.82,38.89,536767.0,33.4404,33.4661,33.2861,33.3461,536767.0
2020-07-01 11:00:00,38.89,38.91,38.74,38.77,685664.0,33.3461,33.3632,33.2175,33.2432,685664.0
2020-07-01 11:30:00,38.77,38.89,38.75,38.87,636883.0,33.2432,33.3461,33.226,33.3289,636883.0
2020-07-01 12:00:00,38.87,38.97,38.84,38.94,208446.0,33.3289,33.4147,33.3032,33.3889,208446.0
2020-07-01 12:30:00,38.95,38.99,38.87,38.94,760341.0,33.3975,33.4318,33.3289,33.3889,760341.0
2020-07-01 13:00:00,38.94,38.94,38.88,38.91,372750.0,33.3889,33.3889,33.3375,33.3632,372750.0
2020-07-01 13:30:00,38.91,38.94,38.86,38.89,267849.0,33.3632,33.3889,33.3203,33.3461,267849.0
2020-07-01 14:00:00,38.89,38.94,38.88,38.91,359369.0,33.3461,33.3889,33.3375,33.3632,359369.0
2020-07-01 14:30:00,38.91,38.93,38.85,38.9,430951.0,33.3632,33.3804,33.3118,33.3546,430951.0
2020-07-01 15:00:00,38.9,38.98,38.88,38.97,381618.0,33.3546,33.4232,33.3375,33.4147,381618.0
2020-07-01 15:30:00,38.97,39.04,38.92,38.93,1055012.0,33.4147,33.4747,33.3718,33.3804,1055012.0
2020-07-02 09:30:00,39.47,39.63,39.45,39.62,1102278.0,33.8434,33.9806,33.8262,33.972,1102278.0
2020-07-02 10:00:00,39.62,39.66,39.42,39.43,854088.0,33.972,34.0063,33.8005,33.8091,854088.0
2020-07-02 10:30:00,39.42,39.48,39.31,39.34,1330091.0,33.8005,33.852,33.7062,33.7319,1330091.0
2020-07-02 11:00:00,39.34,39.45,39.28,39.43,731565.0,33.7319,33.8262,33.6805,33.8091,731565.0
2020-07-02 11:30:00,39.43,39.5,39.42,39.46,337965.0,33.8091,33.8691,33.8005,33.8348,337965.0
2020-07-02 12:00:00,39.46,39.46,39.39,39.45,378750.0,33.8348,33.8348,33.7748,33.8262,378750.0
2020-07-02 12:30:00,39.45,39.46,39.39,39.43,450656.0,33.8262,33.8348,33.7748,33.8091,450656.0
2020-07-02 13:00:00,39.42,39.45,39.4,39.44,295624.0,33.8005,33.8262,33.7834,33.8177,295624.0
2020-07-02 13:30:00,39.44,39.49,39.43,39.46,379981.0,33.8177,33.8605,33.8091,33.8348,379981.0
2020-07-02 14:00:00,39.45,39.47,39.42,39.47,386185.0,33.8262,33.8434,33.8005,33.8434,386185.0
2020-07-02 14:30:00,39.46,39.49,39.44,39.46,434736.0,33.8348,33.8605,33.8177,33.8348,434736.0
2020-07-02 15:00:00,39.46,39.47,39.4,39.41,407695.0,33.8348,33.8434,33.7834,33.7919,407695.0
2020-07-02 15:30:00,39.41,39.42,39.28,39.33,1051373.0,33.7919,33.8005,33.6805,33.7233,1051373.0
2020-07-06 09:30:00,39.91,40.01,39.91,39.97,825338.0,34.2207,34.3064,34.2207,34.2721,825338.0
2020-07-06 10:00:00,39.96,40.05,39.77,39.81,1212400.0,34.2635,34.3407,34.1006,34.1349,1212400.0
2020-07-06 10:30:00,39.8,39.98,39.78,39.98,820913.0,34.1263,34.2807,34.1092,34.2807,820913.0
2020-07-06 11:00:00,39.98,40.0,39.93,40.0,773321.0,34.2807,34.2978,34.2378,34.2978,773321.0
2020-07-06 11:30:00,40.0,40.0,39.91,39.91,317489.0,34.2978,34.2978,34.2207,34.2207,317489.0
2020-07-06 12:00:00,39.91,39.94,39.89,39.91,348337.0,34.2207,34.2464,34.2035,34.2207,348337.0
2020-07-06 12:30:00,39.9,39.93,39.88,39.93,279870.0,34.2121,34.2378,34.1949,34.2378,279870.0
2020-07-06 13:00:00,39.92,39.94,39.87,39.94,597866.0,34.2292,34.2464,34.1864,34.2464,597866.0
2020-07-06 13:30:00,39.94,39.97,39.92,39.95,269831.0,34.2464,34.2721,34.2292,34.255,269831.0
2020-07-06 14:00:00,39.96,39.96,39.87,39.88,385861.0,34.2635,34.2635,34.1864,34.1949,385861.0
2020-07-06 14:30:00,39.89,39.93,39.88,39.91,460299.0,34.2035,34.2378,34.1949,34.2207,460299.0
2020-07-06 15:00:00,39.91,39.93,39.87,39.93,564602.0,34.2207,34.2378,34.1864,34.2378,564602.0
2020-07-06 15:30:00,39.93,39.99,39.9,39.99,1256988.0,34.2378,34.2893,34.2121,34.2893,1256988.0
2020-07-07 09:30:00,39.58,39.65,39.52,39.61,932709.0,33.9377,33.9977,33.8863,33.9634,932709.0
2020-07-07 10:00:00,39.61,39.74,39.59,39.71,736865.0,33.9634,34.0749,33.9463,34.0492,736865.0
2020-07-07 10:30:00,39.7,39.72,39.56,39.68,603849.0,34.0406,34.0578,33.9206,34.0235,603849.0
2020-07-07 11:00:00,39.68,39.77,39.66,39.75,339068.0,34.0235,34.1006,34.0063,34.0835,339068.0
2020-07-07 11:30:00,39.75,39.78,39.69,39.73,408201.0,34.0835,34.1092,34.032,34.0663,408201.0
2020-07-07 12:00:00,39.74,39.76,39.68,39.7,358484.0,34.0749,34.0921,34.0235,34.0406,358484.0
2020-07-07 12:30:00,39.7,39.72,39.65,39.68,1689400.0,34.0406,34.0578,33.9977,34.0235,1689400.0
2020-07-07 13:00:00,39.68,39.7,39.64,39.69,282669.0,34.0235,34.0406,33.9892,34.032,282669.0
2020-07-07 13:30:00,39.69,39.73,39.67,39.72,341597.0,34.032,34.0663,34.0149,34.0578,341597.0
2020-07-07 14:00:00,39.71,39.73,39.65,39.66,252586.0,34.0492,34.0663,33.9977,34.0063,252586.0
2020-07-07 14:30:00,39.66,39.66,39.57,39.61,490576.0,34.0063,34.0063,33.9291,33.9634,490576.0
2020-07-07 15:00:00,39.62,39.62,39.53,39.54,427012.0,33.972,33.972,33.8948,33.9034,427012.0
2020-07-07 15:30:00,39.55,39.55,39.38,39.4,902899.0,33.912,33.912,33.7662,33.7834,902899.0
2020-07-08 09:30:00,39.44,39.62,39.39,39.6,845513.0,33.8177,33.972,33.7748,33.9549,845513.0
2020-07-08 10:00:00,39.61,39.65,39.54,39.55,423215.0,33.9634,33.9977,33.9034,33.912,423215.0
2020-07-08 10:30:00,39.55,39.59,39.52,39.56,296452.0,33.912,33.9463,33.8863,33.9206,296452.0
2020-07-08 11:00:00,39.57,39.57,39.33,39.43,1114570.0,33.9291,33.9291,33.7233,33.8091,1114570.0
2020-07-08 11:30:00,39.43,39.5,39.41,39.48,705429.0,33.8091,33.8691,33.7919,33.852,705429.0
2020-07-08 12:00:00,39.49,39.6,39.47,39.58,739755.0,33.8605,33.9549,33.8434,33.9377,739755.0
2020-07-08 12:30:00,39.58,39.6,39.53,39.59,319076.0,33.9377,33.9549,33.8948,33.9463,319076.0
2020-07-08 13:00:00,39.59,39.6,39.47,39.51,331283.0,33.9463,33.9549,33.8434,33.8777,331283.0
2020-07-08 13:30:00,39.51,39.56,39.49,39.51,575814.0,33.8777,33.9206,33.8605,33.8777,575814.0
2020-07-08 14:00:00,39.52,39.58,39.5,39.57,364333.0,33.8863,33.9377,33.8691,33.9291,364333.0
2020-07-08 14:30:00,39.56,39.6,39.51,39.59,399668.0,33.9206,33.9549,33.8777,33.9463,399668.0
2020-07-08 15:00:00,39.58,39.7,39.58,39.67,1042001.0,33.9377,34.0406,33.9377,34.0149,1042001.0
2020-07-08 15:30:00,39.67,39.74,39.66,39.73,511597.0,34.0149,34.0749,34.0063,34.0663,511597.0
2020-07-09 09:30:00,39.65,39.68,39.55,39.62,624094.0,33.9977,34.0235,33.912,33.972,624094.0
2020-07-09 10:00:00,39.63,39.67,39.46,39.55,816992.0,33.9806,34.0149,33.8348,33.912,816992.0
2020-07-09 10:30:00,39.55,39.59,39.17,39.2,1196494.0,33.912,33.9463,33.5862,33.6119,1196494.0
2020-07-09 11:00:00,39.19,39.2,39.02,39.13,1310992.0,33.6033,33.6119,33.4575,33.5519,1310992.0
2020-07-09 11:30:00,39.13,39.16,39.0,39.13,909834.0,33.5519,33.5776,33.4404,33.5519,909834.0
2020-07-09 12:00:00,39.12,39.25,39.12,39.19,626664.0,33.5433,33.6548,33.5433,33.6033,626664.0
2020-07-09 12:30:00,39.19,39.24,39.17,39.21,495291.0,33.6033,33.6462,33.5862,33.6205,495291.0
2020-07-09 13:00:00,39.2,39.3,39.18,39.24,887201.0,33.6119,33.6976,33.5947,33.6462,887201.0
2020-07-09 13:30:00,39.25,39.28,39.18,39.2,193342.0,33.6548,33.6805,33.5947,33.6119,193342.0
2020-07-09 14:00:00,39.18,39.3,39.17,39.29,423030.0,33.5947,33.6976,33.5862,33.6891,423030.0
2020-07-09 14:30:00,39.29,39.33,39.26,39.33,334202.0,33.6891,33.7233,33.6633,33.7233,334202.0
2020-07-09 15:00:00,39.33,39.39,39.26,39.26,536998.0,33.7233,33.7748,33.6633,33.6633,536998.0
2020-07-09 15:30:00,39.26,39.35,39.19,39.29,652355.0,33.6633,33.7405,33.6033,33.6891,652355.0
2020-07-10 09:30:00,39.4,39.5,39.34,39.38,1384999.0,33.7834,33.8691,33.7319,33.7662,1384999.0
2020-07-10 10:00:00,39.36,39.46,39.28,39.43,960347.0,33.7491,33.8348,33.6805,33.8091,960347.0
2020-07-10 10:30:00,39.43,39.56,39.42,39.53,1038170.0,33.8091,33.9206,33.8005,33.8948,1038170.0
2020-07-10 11:00:00,39.52,39.53,39.46,39.48,376478.0,33.8863,33.8948,33.8348,33.852,376478.0
2020-07-10 11:30:00,39.48,39.59,39.47,39.57,656411.0,33.852,33.9463,33.8434,33.9291,656411.0
2020-07-10 12:00:00,39.57,39.58,39.45,39.46,390521.0,33.9291,33.9377,33.8262,33.8348,390521.0
2020-07-10 12:30:00,39.46,39.5,39.41,39.49,336989.0,33.8348,33.8691,33.7919,33.8605,336989.0
2020-07-10 13:00:00,39.49,39.52,39.47,39.52,191415.0,33.8605,33.8863,33.8434,33.8863,191415.0
2020-07-10 13:30:00,39.52,39.58,39.5,39.57,358824.0,33.8863,33.9377,33.8691,33.9291,358824.0
2020-07-10 14:00:00,39.57,39.58,39.52,39.55,625759.0,33.9291,33.9377,33.8863,33.912,625759.0
2020-07-10 14:30:00,39.55,39.6,39.54,39.58,417418.0,33.912,33.9549,33.9034,33.9377,417418.0
2020-07-10 15:00:00,39.58,39.63,39.54,39.62,354083.0,33.9377,33.9806,33.9034,33.972,354083.0
2020-07-10 15:30:00,39.62,39.68,39.6,39.66,828865.0,33.972,34.0235,33.9549,34.0063,828865.0
2020-07-13 09:30:00,39.9,39.94,39.83,39.84,588991.0,34.2121,34.2464,34.1521,34.1606,588991.0
2020-07-13 10:00:00,39.84,39.99,39.83,39.99,792881.0,34.1606,34.2893,34.1521,34.2893,792881.0
2020-07-13 10:30:00,39.99,40.01,39.91,40.0,350010.0,34.2893,34.3064,34.2207,34.2978,350010.0
2020-07-13 11:00:00,40.0,40.08,39.99,40.08,454775.0,34.2978,34.3664,34.2893,34.3664,454775.0
2020-07-13 11:30:00,40.08,40.09,40.01,40.03,448257.0,34.3664,34.375,34.3064,34.3236,448257.0
2020-07-13 12:00:00,40.03,40.06,40.01,40.05,249482.0,34.3236,34.3493,34.3064,34.3407,249482.0
2020-07-13 12:30:00,40.05,40.07,40.03,40.05,366852.0,34.3407,34.3579,34.3236,34.3407,366852.0
2020-07-13 13:00:00,40.06,40.13,40.05,40.09,276570.0,34.3493,34.4093,34.3407,34.375,276570.0
2020-07-13 13:30:00,40.1,40.12,40.05,40.06,177453.0,34.3836,34.4007,34.3407,34.3493,177453.0
2020-07-13 14:00:00,40.06,40.08,39.85,39.87,749560.0,34.3493,34.3664,34.1692,34.1864,749560.0
2020-07-13 14:30:00,39.87,39.9,39.77,39.88,754007.0,34.1864,34.2121,34.1006,34.1949,754007.0
2020-07-13 15:00:00,39.88,39.89,39.62,39.63,1104475.0,34.1949,34.2035,33.972,33.9806,1104475.0
2020-07-13 15:30:00,39.63,39.64,39.37,39.44,2106451.0,33.9806,33.9892,33.7576,33.8177,2106451.0
2020-07-14 09:30:00,39.46,39.71,39.43,39.66,1055351.0,33.8348,34.0492,33.8091,34.0063,1055351.0
2020-07-14 10:00:00,39.65,39.67,39.5,39.67,1345506.0,33.9977,34.0149,33.8691,34.0149,1345506.0
2020-07-14 10:30:00,39.66,39.78,39.65,39.71,822902.0,34.0063,34.1092,33.9977,34.0492,822902.0
2020-07-14 11:00:00,39.71,39.79,39.63,39.74,1039629.0,34.0492,34.1178,33.9806,34.0749,1039629.0
2020-07-14 11:30:00,39.74,39.89,39.73,39.83,574754.0,34.0749,34.2035,34.0663,34.1521,574754.0
2020-07-14 12:00:00,39.84,39.89,39.79,39.83,446535.0,34.1606,34.2035,34.1178,34.1521,446535.0
2020-07-14 12:30:00,39.83,39.87,39.78,39.79,387465.0,34.1521,34.1864,34.1092,34.1178,387465.0
2020-07-14 13:00:00,39.79,39.81,39.73,39.8,216175.0,34.1178,34.1349,34.0663,34.1263,216175.0
2020-07-14 13:30:00,39.79,39.92,39.79,39.88,626178.0,34.1178,34.2292,34.1178,34.1949,626178.0
2020-07-14 14:00:00,39.88,39.96,39.85,39.92,728817.0,34.1949,34.2635,34.1692,34.2292,728817.0
2020-07-14 14:30:00,39.93,39.95,39.85,39.91,474388.0,34.2378,34.255,34.1692,34.2207,474388.0
2020-07-14 15:00:00,39.92,39.93,39.8,39.91,490387.0,34.2292,34.2378,34.1263,34.2207,490387.0
2020-07-14 15:30:00,39.91,40.04,39.9,39.98,1640408.0,34.2207,34.3321,34.2121,34.2807,1640408.0
2020-07-15 09:30:00,40.55,40.62,40.46,40.47,1599984.0,34.7694,34.8295,34.6923,34.7008,1599984.0
2020-07-15 10:00:00,40.48,40.62,40.44,40.62,896298.0,34.7094,34.8295,34.6751,34.8295,896298.0
2020-07-15 10:30:00,40.62,40.7,40.61,40.65,453445.0,34.8295,34.898,34.8209,34.8552,453445.0
2020-07-15 11:00:00,40.66,40.66,40.49,40.56,938583.0,34.8638,34.8638,34.718,34.778,938583.0
2020-07-15 11:30:00,40.57,40.58,40.35,40.36,738014.0,34.7866,34.7952,34.5979,34.6065,738014.0
2020-07-15 12:00:00,40.36,40.42,40.33,40.41,427199.0,34.6065,34.658,34.5808,34.6494,427199.0
2020-07-15 12:30:00,40.4,40.44,40.34,40.44,442593.0,34.6408,34.6751,34.5894,34.6751,442593.0
2020-07-15 13:00:00,40.43,40.49,40.39,40.46,2593502.0,34.6665,34.718,34.6322,34.6923,2593502.0
2020-07-15 13:30:00,40.45,40.5,40.44,40.45,388731.0,34.6837,34.7266,34.6751,34.6837,388731.0
2020-07-15 14:00:00,40.44,40.52,40.42,40.51,399212.0,34.6751,34.7437,34.658,34.7351,399212.0
2020-07-15 14:30:00,40.51,40.54,40.44,40.44,398718.0,34.7351,34.7609,34.6751,34.6751,398718.0
2020-07-15 15:00:00,40.43,40.49,40.4,40.49,643256.0,34.6665,34.718,34.6408,34.718,643256.0
2020-07-15 15:30:00,40.49,40.57,40.44,40.45,1560834.0,34.718,34.7866,34.6751,34.6837,1560834.0
2020-07-16 09:30:00,40.19,40.32,40.14,40.26,853931.0,34.4608,34.5722,34.4179,34.5208,853931.0
2020-07-16 10:00:00,40.26,40.3,40.18,40.28,809913.0,34.5208,34.5551,34.4522,34.5379,809913.0
2020-07-16 10:30:00,40.29,40.35,40.27,40.28,508158.0,34.5465,34.5979,34.5293,34.5379,508158.0
2020-07-16 11:00:00,40.28,40.31,40.24,40.27,509340.0,34.5379,34.5636,34.5036,34.5293,509340.0
2020-07-16 11:30:00,40.27,40.28,40.23,40.27,528122.0,34.5293,34.5379,34.4951,34.5293,528122.0
2020-07-16 12:00:00,40.27,40.3,40.2,40.21,321097.0,34.5293,34.5551,34.4693,34.4779,321097.0
2020-07-16 12:30:00,40.22,40.26,40.21,40.21,349855.0,34.4865,34.5208,34.4779,34.4779,349855.0
2020-07-16 13:00:00,40.22,40.26,40.21,40.25,184315.0,34.4865,34.5208,34.4779,34.5122,184315.0
2020-07-16 13:30:00,40.25,40.25,40.16,40.18,218666.0,34.5122,34.5122,34.435,34.4522,218666.0
2020-07-16 14:00:00,40.17,40.21,40.16,40.2,184806.0,34.4436,34.4779,34.435,34.4693,184806.0
2020-07-16 14:30:00,40.21,40.21,40.1,40.11,1430689.0,34.4779,34.4779,34.3836,34.3922,1430689.0
2020-07-16 15:00:00,40.12,40.22,40.1,40.22,367294.0,34.4007,34.4865,34.3836,34.4865,367294.0
2020-07-16 15:30:00,40.21,40.24,40.17,40.18,658271.0,34.4779,34.5036,34.4436,34.4522,658271.0
2020-07-17 09:30:00,40.3,40.3,40.22,40.26,629925.0,34.5551,34.5551,34.4865,34.5208,629925.0
2020-07-17 10:00:00,40.26,40.3,40.17,40.19,638927.0,34.5208,34.5551,34.4436,34.4608,638927.0
2020-07-17 10:30:00,40.19,40.27,40.17,40.27,253653.0,34.4608,34.5293,34.4436,34.5293,253653.0
2020-07-17 11:00:00,40.26,40.33,40.26,40.31,436756.0,34.5208,34.5808,34.5208,34.5636,436756.0
2020-07-17 11:30:00,40.31,40.36,40.28,40.35,406090.0,34.5636,34.6065,34.5379,34.5979,406090.0
2020-07-17 12:00:00,40.35,40.38,40.33,40.34,259355.0,34.5979,34.6237,34.5808,34.5894,259355.0
2020-07-17 12:30:00,40.34,40.37,40.32,40.32,341790.0,34.5894,34.6151,34.5722,34.5722,341790.0
2020-07-17 13:00:00,40.33,40.36,40.3,40.34,258514.0,34.5808,34.6065,34.5551,34.5894,258514.0
2020-07-17 13:30:00,40.34,40.36,40.32,40.33,252739.0,34.5894,34.6065,34.5722,34.5808,252739.0
2020-07-17 14:00:00,40.34,40.39,40.33,40.38,401475.0,34.5894,34.6322,34.5808,34.6237,401475.0
2020-07-17 14:30:00,40.38,40.39,40.35,40.35,263649.0,34.6237,34.6322,34.5979,34.5979,263649.0
2020-07-17 15:00:00,40.35,40.4,40.33,40.39,267932.0,34.5979,34.6408,34.5808,34.6322,267932.0
2020-07-17 15:30:00,40.39,40.42,40.37,40.4,429970.0,34.6322,34.658,34.6151,34.6408,429970.0
2020-07-20 09:30:00,40.43,40.55,40.32,40.38,1272032.0,34.6665,34.7694,34.5722,34.6237,1272032.0
2020-07-20 10:00:00,40.39,40.51,40.35,40.51,1253519.0,34.6322,34.7351,34.5979,34.7351,1253519.0
2020-07-20 10:30:00,40.51,40.58,40.49,40.51,383158.0,34.7351,34.7952,34.718,34.7351,383158.0
2020-07-20 11:00:00,40.51,40.56,40.5,40.55,449879.0,34.7351,34.778,34.7266,34.7694,449879.0
2020-07-20 11:30:00,40.55,40.58,40.51,40.58,234015.0,34.7694,34.7952,34.7351,34.7952,234015.0
2020-07-20 12:00:00,40.58,40.58,40.51,40.52,289093.0,34.7952,34.7952,34.7351,34.7437,289093.0
2020-07-20 12:30:00,40.52,40.56,40.51,40.55,441126.0,34.7437,34.778,34.7351,34.7694,441126.0
2020-07-20 13:00:00,40.55,40.57,40.52,40.55,143992.0,34.7694,34.7866,34.7437,34.7694,143992.0
2020-07-20 13:30:00,40.55,40.59,40.54,40.57,260377.0,34.7694,34.8037,34.7609,34.7866,260377.0
2020-07-20 14:00:00,40.58,40.58,40.55,40.57,241701.0,34.7952,34.7952,34.7694,34.7866,241701.0
2020-07-20 14:30:00,40.57,40.58,40.55,40.55,374349.0,34.7866,34.7952,34.7694,34.7694,374349.0
2020-07-20 15:00:00,40.55,40.61,40.53,40.61,341265.0,34.7694,34.8209,34.7523,34.8209,341265.0
2020-07-20 15:30:00,40.61,40.65,40.6,40.63,859219.0,34.8209,34.8552,34.8123,34.838,859219.0
2020-07-21 09:30:00,40.89,40.99,40.84,40.95,1159305.0,35.061,35.1467,35.0181,35.1124,1159305.0
2020-07-21 10:00:00,40.96,40.96,40.78,40.8,948086.0,35.121,35.121,34.9666,34.9838,948086.0
2020-07-21 10:30:00,40.8,40.96,40.79,40.91,508861.0,34.9838,35.121,34.9752,35.0781,508861.0
2020-07-21 11:00:00,40.91,40.95,40.85,40.92,709744.0,35.0781,35.1124,35.0267,35.0867,709744.0
2020-07-21 11:30:00,40.93,40.95,40.79,40.83,463922.0,35.0953,35.1124,34.9752,35.0095,463922.0
2020-07-21 12:00:00,40.83,40.89,40.8,40.89,406944.0,35.0095,35.061,34.9838,35.061,406944.0
2020-07-21 12:30:00,40.88,40.92,40.86,40.91,363671.0,35.0524,35.0867,35.0352,35.0781,363671.0
2020-07-21 13:00:00,40.92,40.93,40.88,40.92,244425.0,35.0867,35.0953,35.0524,35.0867,244425.0
2020-07-21 13:30:00,40.92,40.98,40.91,40.95,274717.0,35.0867,35.1381,35.0781,35.1124,274717.0
2020-07-21 14:00:00,40.95,40.99,40.94,40.95,256369.0,35.1124,35.1467,35.1038,35.1124,256369.0
2020-07-21 14:30:00,40.96,40.96,40.93,40.95,250353.0,35.121,35.121,35.0953,35.1124,250353.0
2020-07-21 15:00:00,40.95,40.96,40.81,40.83,377215.0,35.1124,35.121,34.9924,35.0095,377215.0
2020-07-21 15:30:00,40.83,40.85,40.73,40.76,692207.0,35.0095,35.0267,34.9238,34.9495,692207.0
2020-07-22 09:30:00,40.75,40.88,40.73,40.83,616057.0,34.9409,35.0524,34.9238,35.0095,616057.0
2020-07-22 10:00:00,40.83,40.83,40.76,40.77,482249.0,35.0095,35.0095,34.9495,34.9581,482249.0
2020-07-22 10:30:00,40.77,40.86,40.74,40.8,437438.0,34.9581,35.0352,34.9323,34.9838,437438.0
2020-07-22 11:00:00,40.79,40.82,40.71,40.82,355599.0,34.9752,35.0009,34.9066,35.0009,355599.0
2020-07-22 11:30:00,40.82,40.85,40.79,40.84,420173.0,35.0009,35.0267,34.9752,35.0181,420173.0
2020-07-22 12:00:00,40.84,40.9,40.82,40.86,322035.0,35.0181,35.0695,35.0009,35.0352,322035.0
2020-07-22 12:30:00,40.85,40.86,40.82,40.84,291940.0,35.0267,35.0352,35.0009,35.0181,291940.0
2020-07-22 13:00:00,40.85,40.86,40.82,40.83,212938.0,35.0267,35.0352,35.0009,35.0095,212938.0
2020-07-22 13:30:00,40.83,40.84,40.74,40.74,454032.0,35.0095,35.0181,34.9323,34.9323,454032.0
2020-07-22 14:00:00,40.74,40.81,40.74,40.79,364603.0,34.9323,34.9924,34.9323,34.9752,364603.0
2020-07-22 14:30:00,40.79,40.85,40.77,40.84,361543.0,34.9752,35.0267,34.9581,35.0181,361543.0
2020-07-22 15:00:00,40.84,40.9,40.83,40.84,334626.0,35.0181,35.0695,35.0095,35.0181,334626.0
2020-07-22 15:30:00,40.85,40.94,40.83,40.88,603476.0,35.0267,35.1038,35.0095,35.0524,603476.0
2020-07-23 09:30:00,40.79,40.87,40.75,40.87,955706.0,34.9752,35.0438,34.9409,35.0438,955706.0
2020-07-23 10:00:00,40.87,40.87,40.7,40.81,735694.0,35.0438,35.0438,34.898,34.9924,735694.0
2020-07-23 10:30:00,40.81,40.88,40.79,40.81,437088.0,34.9924,35.0524,34.9752,34.9924,437088.0
2020-07-23 11:00:00,40.8,40.88,40.76,40.86,540442.0,34.9838,35.0524,34.9495,35.0352,540442.0
2020-07-23 11:30:00,40.87,40.95,40.85,40.92,447537.0,35.0438,35.1124,35.0267,35.0867,447537.0
2020-07-23 12:00:00,40.91,40.92,40.78,40.84,335293.0,35.0781,35.0867,34.9666,35.0181,335293.0
2020-07-23 12:30:00,40.84,40.87,40.76,40.77,380540.0,35.0181,35.0438,34.9495,34.9581,380540.0
2020-07-23 13:00:00,40.77,40.84,40.71,40.75,289524.0,34.9581,35.0181,34.9066,34.9409,289524.0
2020-07-23 13:30:00,40.75,40.76,40.57,40.62,547271.0,34.9409,34.9495,34.7866,34.8295,547271.0
2020-07-23 14:00:00,40.61,40.62,40.44,40.54,632554.0,34.8209,34.8295,34.6751,34.7609,632554.0
2020-07-23 14:30:00,40.53,40.59,40.47,40.57,665738.0,34.7523,34.8037,34.7008,34.7866,665738.0
2020-07-23 15:00:00,40.57,40.59,40.47,40.51,478931.0,34.7866,34.8037,34.7008,34.7351,478931.0
2020-07-23 15:30:00,40.51,40.57,40.45,40.54,1189444.0,34.7351,34.7866,34.6837,34.7609,1189444.0
2020-07-24 09:30:00,40.33,40.35,40.24,40.31,907706.0,34.5808,34.5979,34.5036,34.5636,907706.0
2020-07-24 10:00:00,40.32,40.47,40.32,40.42,620534.0,34.5722,34.7008,34.5722,34.658,620534.0
2020-07-24 10:30:00,40.43,40.46,40.34,40.45,211339.0,34.6665,34.6923,34.5894,34.6837,211339.0
2020-07-24 11:00:00,40.45,40.46,40.36,40.41,422941.0,34.6837,34.6923,34.6065,34.6494,422941.0
2020-07-24 11:30:00,40.4,40.44,40.36,40.4,335209.0,34.6408,34.6751,34.6065,34.6408,335209.0
2020-07-24 12:00:00,40.41,40.41,40.32,40.36,275805.0,34.6494,34.6494,34.5722,34.6065,275805.0
2020-07-24 12:30:00,40.37,40.38,40.31,40.34,236679.0,34.6151,34.6237,34.5636,34.5894,236679.0
2020-07-24 13:00:00,40.33,40.37,40.23,40.33,331354.0,34.5808,34.6151,34.4951,34.5808,331354.0
2020-07-24 13:30:00,40.33,40.38,40.29,40.37,229014.0,34.5808,34.6237,34.5465,34.6151,229014.0
2020-07-24 14:00:00,40.37,40.44,40.35,40.44,555756.0,34.6151,34.6751,34.5979,34.6751,555756.0
2020-07-24 14:30:00,40.44,40.44,40.35,40.38,307681.0,34.6751,34.6751,34.5979,34.6237,307681.0
2020-07-24 15:00:00,40.38,40.43,40.31,40.33,439528.0,34.6237,34.6665,34.5636,34.5808,439528.0
2020-07-24 15:30:00,40.33,40.39,40.29,40.34,1055716.0,34.5808,34.6322,34.5465,34.5894,1055716.0
2020-07-27 09:30:00,40.76,40.88,40.7,40.84,676429.0,34.9495,35.0524,34.898,35.0181,676429.0
2020-07-27 10:00:00,40.85,40.89,40.81,40.89,600301.0,35.0267,35.061,34.9924,35.061,600301.0
2020-07-27 10:30:00,40.89,40.98,40.88,40.94,389781.0,35.061,35.1381,35.0524,35.1038,389781.0
2020-07-27 11:00:00,40.94,40.95,40.85,40.85,440133.0,35.1038,35.1124,35.0267,35.0267,440133.0
2020-07-27 11:30:00,40.85,40.87,40.78,40.82,310556.0,35.0267,35.0438,34.9666,35.0009,310556.0
2020-07-27 12:00:00,40.83,40.84,40.79,40.84,329178.0,35.0095,35.0181,34.9752,35.0181,329178.0
2020-07-27 12:30:00,40.84,40.86,40.82,40.85,467649.0,35.0181,35.0352,35.0009,35.0267,467649.0
2020-07-27 13:00:00,40.85,40.88,40.84,40.88,362871.0,35.0267,35.0524,35.0181,35.0524,362871.0
2020-07-27 13:30:00,40.87,40.89,40.86,40.89,169635.0,35.0438,35.061,35.0352,35.061,169635.0
2020-07-27 14:00:00,40.89,40.91,40.85,40.89,401852.0,35.061,35.0781,35.0267,35.061,401852.0
2020-07-27 14:30:00,40.89,40.91,40.82,40.84,304074.0,35.061,35.0781,35.0009,35.0181,304074.0
2020-07-27 15:00:00,40.84,40.92,40.83,40.91,476152.0,35.0181,35.0867,35.0095,35.0781,476152.0
2020-07-27 15:30:00,40.91,40.93,40.89,40.92,675830.0,35.0781,35.0953,35.061,35.0867,675830.0
2020-07-28 09:30:00,40.76,40.81,40.66,40.71,856256.0,34.9495,34.9924,34.8638,34.9066,856256.0
2020-07-28 10:00:00,40.7,40.87,40.69,40.8,564928.0,34.898,35.0438,34.8895,34.9838,564928.0
2020-07-28 10:30:00,40.81,40.85,40.75,40.84,312318.0,34.9924,35.0267,34.9409,35.0181,312318.0
2020-07-28 11:00:00,40.84,40.89,40.76,40.87,412821.0,35.0181,35.061,34.9495,35.0438,412821.0
2020-07-28 11:30:00,40.86,40.91,40.85,40.87,290646.0,35.0352,35.0781,35.0267,35.0438,290646.0
2020-07-28 12:00:00,40.86,40.88,40.82,40.86,243210.0,35.0352,35.0524,35.0009,35.0352,243210.0
2020-07-28 12:30:00,40.85,40.89,40.83,40.89,192290.0,35.0267,35.061,35.0095,35.061,192290.0
2020-07-28 13:00:00,40.88,40.91,40.86,40.87,188343.0,35.0524,35.0781,35.0352,35.0438,188343.0
2020-07-28 13:30:00,40.88,40.92,40.88,40.89,201490.0,35.0524,35.0867,35.0524,35.061,201490.0
2020-07-28 14:00:00,40.89,40.9,40.85,40.86,275169.0,35.061,35.0695,35.0267,35.0352,275169.0
2020-07-28 14:30:00,40.86,40.9,40.85,40.87,333340.0,35.0352,35.0695,35.0267,35.0438,333340.0
2020-07-28 15:00:00,40.87,40.87,40.8,40.8,326974.0,35.0438,35.0438,34.9838,34.9838,326974.0
2020-07-28 15:30:00,40.8,40.84,40.69,40.72,1206405.0,34.9838,35.0181,34.8895,34.9152,1206405.0
2020-07-29 09:30:00,40.92,40.94,40.82,40.88,663558.0,35.0867,35.1038,35.0009,35.0524,663558.0
2020-07-29 10:00:00,40.89,40.95,40.88,40.92,416748.0,35.061,35.1124,35.0524,35.0867,416748.0
2020-07-29 10:30:00,40.92,40.97,40.88,40.95,290924.0,35.0867,35.1296,35.0524,35.1124,290924.0
2020-07-29 11:00:00,40.95,40.98,40.9,40.98,317031.0,35.1124,35.1381,35.0695,35.1381,317031.0
2020-07-29 11:30:00,40.98,40.98,40.93,40.95,545102.0,35.1381,35.1381,35.0953,35.1124,545102.0
2020-07-29 12:00:00,40.94,40.95,40.91,40.94,319290.0,35.1038,35.1124,35.0781,35.1038,319290.0
2020-07-29 12:30:00,40.94,40.97,40.92,40.96,247744.0,35.1038,35.1296,35.0867,35.121,247744.0
2020-07-29 13:00:00,40.96,40.99,40.94,40.98,277764.0,35.121,35.1467,35.1038,35.1381,277764.0
2020-07-29 13:30:00,40.97,41.01,40.96,41.0,487407.0,35.1296,35.1639,35.121,35.1553,487407.0
2020-07-29 14:00:00,41.01,41.09,40.98,41.07,774963.0,35.1639,35.2325,35.1381,35.2153,774963.0
2020-07-29 14:30:00,41.08,41.18,41.03,41.03,479979.0,35.2239,35.3096,35.181,35.181,479979.0
2020-07-29 15:00:00,41.04,41.18,40.96,41.15,666239.0,35.1896,35.3096,35.121,35.2839,666239.0
2020-07-29 15:30:00,41.14,41.22,41.11,41.15,3640326.0,35.2753,35.3439,35.2496,35.2839,3640326.0
2020-07-30 09:30:00,40.27,40.33,40.08,40.1,1050421.0,34.5293,34.5808,34.3664,34.3836,1050421.0
2020-07-30 10:00:00,40.09,40.13,39.9,40.02,927808.0,34.375,34.4093,34.2121,34.315,927808.0
2020-07-30 10:30:00,40.01,40.15,40.0,40.13,474722.0,34.3064,34.4265,34.2978,34.4093,474722.0
2020-07-30 11:00:00,40.13,40.21,40.1,40.16,439541.0,34.4093,34.4779,34.3836,34.435,439541.0
2020-07-30 11:30:00,40.16,40.34,40.15,40.3,543174.0,34.435,34.5894,34.4265,34.5551,543174.0
2020-07-30 12:00:00,40.3,40.43,40.28,40.4,523389.0,34.5551,34.6665,34.5379,34.6408,523389.0
2020-07-30 12:30:00,40.41,40.45,40.4,40.43,850191.0,34.6494,34.6837,34.6408,34.6665,850191.0
2020-07-30 13:00:00,40.43,40.59,40.42,40.52,381064.0,34.6665,34.8037,34.658,34.7437,381064.0
2020-07-30 13:30:00,40.52,40.55,40.47,40.52,416016.0,34.7437,34.7694,34.7008,34.7437,416016.0
2020-07-30 14:00:00,40.52,40.54,40.48,40.5,405153.0,34.7437,34.7609,34.7094,34.7266,405153.0
2020-07-30 14:30:00,40.51,40.6,40.51,40.58,332648.0,34.7351,34.8123,34.7351,34.7952,332648.0
2020-07-30 15:00:00,40.58,40.63,40.53,40.61,389678.0,34.7952,34.838,34.7523,34.8209,389678.0
2020-07-30 15:30:00,40.63,40.66,40.59,40.61,1182419.0,34.838,34.8638,34.8037,34.8209,1182419.0
2020-07-31 09:30:00,40.38,40.41,40.19,40.27,1676498.0,34.6237,34.6494,34.4608,34.5293,1676498.0
2020-07-31 10:00:00,40.27,40.28,40.0,40.02,1420668.0,34.5293,34.5379,34.2978,34.315,1420668.0
2020-07-31 10:30:00,40.01,40.07,39.89,39.96,1980509.0,34.3064,34.3579,34.2035,34.2635,1980509.0
2020-07-31 11:00:00,39.95,40.03,39.86,39.97,1519251.0,34.255,34.3236,34.1778,34.2721,1519251.0
2020-07-31 11:30:00,39.98,40.0,39.73,39.75,5887979.0,34.2807,34.2978,34.0663,34.0835,5887979.0
2020-07-31 12:00:00,39.75,39.76,39.59,39.69,675208.0,34.0835,34.0921,33.9463,34.032,675208.0
2020-07-31 12:30:00,39.69,39.69,39.55,39.59,904546.0,34.032,34.032,33.912,33.9463,904546.0
2020-07-31 13:00:00,39.58,39.67,39.57,39.67,356429.0,33.9377,34.0149,33.9291,34.0149,356429.0
2020-07-31 13:30:00,39.67,39.69,39.6,39.61,851730.0,34.0149,34.032,33.9549,33.9634,851730.0
2020-07-31 14:00:00,39.61,39.65,39.56,39.59,468660.0,33.9634,33.9977,33.9206,33.9463,468660.0
2020-07-31 14:30:00,39.59,39.69,39.58,39.69,751842.0,33.9463,34.032,33.9377,34.032,751842.0
2020-07-31 15:00:00,39.68,39.73,39.66,39.68,803356.0,34.0235,34.0663,34.0063,34.0235,803356.0
2020-07-31 15:30:00,39.69,39.84,39.67,39.83,1828027.0,34.032,34.1606,34.0149,34.1521,1828027.0
2020-08-03 09:30:00,40.17,40.23,40.08,40.21,1337523.0,34.4436,34.4951,34.3664,34.4779,1337523.0
2020-08-03 10:00:00,40.22,40.41,40.21,40.35,1331120.0,34.4865,34.6494,34.4779,34.5979,1331120.0
2020-08-03 10:30:00,40.35,40.41,40.3,40.35,447292.0,34.5979,34.6494,34.5551,34.5979,447292.0
2020-08-03 11:00:00,40.35,40.46,40.34,40.43,371642.0,34.5979,34.6923,34.5894,34.6665,371642.0
2020-08-03 11:30:00,40.43,40.44,40.39,40.43,452868.0,34.6665,34.6751,34.6322,34.6665,452868.0
2020-08-03 12:00:00,40.42,40.45,40.37,40.38,319804.0,34.658,34.6837,34.6151,34.6237,319804.0
2020-08-03 12:30:00,40.38,40.4,40.33,40.39,570303.0,34.6237,34.6408,34.5808,34.6322,570303.0
2020-08-03 13:00:00,40.39,40.46,40.38,40.45,295868.0,34.6322,34.6923,34.6237,34.6837,295868.0
2020-08-03 13:30:00,40.46,40.47,40.43,40.46,164405.0,34.6923,34.7008,34.6665,34.6923,164405.0
2020-08-03 14:00:00,40.47,40.48,40.43,40.48,257405.0,34.7008,34.7094,34.6665,34.7094,257405.0
2020-08-03 14:30:00,40.48,40.51,40.47,40.5,368540.0,34.7094,34.7351,34.7008,34.7266,368540.0
2020-08-03 15:00:00,40.49,40.51,40.43,40.45,622450.0,34.718,34.7351,34.6665,34.6837,622450.0
2020-08-03 15:30:00,40.45,40.51,40.39,40.51,1039622.0,34.6837,34.7351,34.6322,34.7351,1039622.0
2020-08-04 09:30:00,40.39,40.52,40.37,40.5,1454079.0,34.6322,34.7437,34.6151,34.7266,1454079.0
2020-08-04 10:00:00,40.5,40.6,40.49,40.55,676534.0,34.7266,34.8123,34.718,34.7694,676534.0
2020-08-04 10:30:00,40.55,40.67,40.51,40.64,503284.0,34.7694,34.8723,34.7351,34.8466,503284.0
2020-08-04 11:00:00,40.64,40.68,40.6,40.63,385158.0,34.8466,34.8809,34.8123,34.838,385158.0
2020-08-04 11:30:00,40.63,40.69,40.62,40.65,603729.0,34.838,34.8895,34.8295,34.8552,603729.0
2020-08-04 12:00:00,40.66,40.68,40.59,40.66,404191.0,34.8638,34.8809,34.8037,34.8638,404191.0
2020-08-04 12:30:00,40.65,40.67,40.63,40.66,496650.0,34.8552,34.8723,34.838,34.8638,496650.0
2020-08-04 13:00:00,40.66,40.71,40.62,40.71,820445.0,34.8638,34.9066,34.8295,34.9066,820445.0
2020-08-04 13:30:00,40.71,40.73,40.69,40.7,356275.0,34.9066,34.9238,34.8895,34.898,356275.0
2020-08-04 14:00:00,40.71,40.74,40.64,40.64,230624.0,34.9066,34.9323,34.8466,34.8466,230624.0
2020-08-04 14:30:00,40.65,40.68,40.56,40.67,497259.0,34.8552,34.8809,34.778,34.8723,497259.0
2020-08-04 15:00:00,40.68,40.74,40.67,40.73,459109.0,34.8809,34.9323,34.8723,34.9238,459109.0
2020-08-04 15:30:00,40.73,40.82,40.71,40.81,951771.0,34.9238,35.0009,34.9066,34.9924,951771.0
2020-08-05 09:30:00,41.13,41.27,41.12,41.25,1325284.0,35.2668,35.3868,35.2582,35.3696,1325284.0
2020-08-05 10:00:00,41.27,41.29,41.22,41.22,736557.0,35.3868,35.4039,35.3439,35.3439,736557.0
2020-08-05 10:30:00,41.22,41.25,41.17,41.21,255230.0,35.3439,35.3696,35.301,35.3353,255230.0
2020-08-05 11:00:00,41.21,41.31,41.21,41.26,292297.0,35.3353,35.4211,35.3353,35.3782,292297.0
2020-08-05 11:30:00,41.26,41.3,41.17,41.18,524930.0,35.3782,35.4125,35.301,35.3096,524930.0
2020-08-05 12:00:00,41.18,41.19,41.11,41.11,509303.0,35.3096,35.3182,35.2496,35.2496,509303.0
2020-08-05 12:30:00,41.12,41.15,41.11,41.15,2639003.0,35.2582,35.2839,35.2496,35.2839,2639003.0
2020-08-05 13:00:00,41.15,41.16,41.11,41.12,610091.0,35.2839,35.2925,35.2496,35.2582,610091.0
2020-08-05 13:30:00,41.12,41.13,41.08,41.11,432588.0,35.2582,35.2668,35.2239,35.2496,432588.0
2020-08-05 14:00:00,41.11,41.14,41.09,41.11,417101.0,35.2496,35.2753,35.2325,35.2496,417101.0
2020-08-05 14:30:00,41.11,41.11,41.05,41.06,407802.0,35.2496,35.2496,35.1982,35.2067,407802.0
2020-08-05 15:00:00,41.06,41.09,41.04,41.05,471047.0,35.2067,35.2325,35.1896,35.1982,471047.0
2020-08-05 15:30:00,41.05,41.1,41.01,41.05,1089586.0,35.1982,35.241,35.1639,35.1982,1089586.0
2020-08-06 09:30:00,40.94,41.05,40.91,41.05,597063.0,35.1038,35.1982,35.0781,35.1982,597063.0
2020-08-06 10:00:00,41.05,41.05,40.94,41.0,599243.0,35.1982,35.1982,35.1038,35.1553,599243.0
2020-08-06 10:30:00,41.0,41.02,40.82,40.93,794141.0,35.1553,35.1724,35.0009,35.0953,794141.0
2020-08-06 11:00:00,40.93,40.98,40.89,40.94,565176.0,35.0953,35.1381,35.061,35.1038,565176.0
2020-08-06 11:30:00,40.94,40.97,40.87,40.97,373905.0,35.1038,35.1296,35.0438,35.1296,373905.0
2020-08-06 12:00:00,40.97,41.06,40.97,41.01,352209.0,35.1296,35.2067,35.1296,35.1639,352209.0
2020-08-06 12:30:00,41.01,41.06,40.99,41.05,434324.0,35.1639,35.2067,35.1467,35.1982,434324.0
2020-08-06 13:00:00,41.05,41.07,41.0,41.01,261809.0,35.1982,35.2153,35.1553,35.1639,261809.0
2020-08-06 13:30:00,41.01,41.08,40.99,41.02,259661.0,35.1639,35.2239,35.1467,35.1724,259661.0
2020-08-06 14:00:00,41.02,41.09,41.02,41.08,401679.0,35.1724,35.2325,35.1724,35.2239,401679.0
2020-08-06 14:30:00,41.08,41.14,41.08,41.14,305641.0,35.2239,35.2753,35.2239,35.2753,305641.0
2020-08-06 15:00:00,41.13,41.19,41.12,41.15,457923.0,35.2668,35.3182,35.2582,35.2839,457923.0
2020-08-06 15:30:00,41.15,41.17,41.07,41.14,649422.0,35.2839,35.301,35.2153,35.2753,649422.0
2020-08-07 09:30:00,40.77,40.82,40.72,40.8,797631.0,34.9581,35.0009,34.9152,34.9838,797631.0
2020-08-07 10:00:00,40.8,40.82,40.68,40.76,637109.0,34.9838,35.0009,34.8809,34.9495,637109.0
2020-08-07 10:30:00,40.76,40.89,40.75,40.85,283204.0,34.9495,35.061,34.9409,35.0267,283204.0
2020-08-07 11:00:00,40.85,40.9,40.81,40.82,255013.0,35.0267,35.0695,34.9924,35.0009,255013.0
2020-08-07 11:30:00,40.82,40.88,40.8,40.8,399142.0,35.0009,35.0524,34.9838,34.9838,399142.0
2020-08-07 12:00:00,40.79,40.85,40.78,40.85,195802.0,34.9752,35.0267,34.9666,35.0267,195802.0
2020-08-07 12:30:00,40.85,40.88,40.8,40.81,238141.0,35.0267,35.0524,34.9838,34.9924,238141.0
2020-08-07 13:00:00,40.8,40.81,40.72,40.78,190831.0,34.9838,34.9924,34.9152,34.9666,190831.0
2020-08-07 13:30:00,40.77,40.82,40.76,40.76,184620.0,34.9581,35.0009,34.9495,34.9495,184620.0
2020-08-07 14:00:00,40.77,40.81,40.71,40.73,280904.0,34.9581,34.9924,34.9066,34.9238,280904.0
2020-08-07 14:30:00,40.73,40.81,40.72,40.8,499810.0,34.9238,34.9924,34.9152,34.9838,499810.0
2020-08-07 15:00:00,40.8,40.86,40.78,40.83,567757.0,34.9838,35.0352,34.9666,35.0095,567757.0
2020-08-07 15:30:00,40.83,40.96,40.8,40.96,699792.0,35.0095,35.121,34.9838,35.121,699792.0
2020-08-10 09:30:00,41.02,41.13,41.0,41.08,771494.0,35.1724,35.2668,35.1553,35.2239,771494.0
2020-08-10 10:00:00,41.08,41.09,41.02,41.08,665744.0,35.2239,35.2325,35.1724,35.2239,665744.0
2020-08-10 10:30:00,41.08,41.1,40.91,40.91,750314.0,35.2239,35.241,35.0781,35.0781,750314.0
2020-08-10 11:00:00,40.91,40.99,40.9,40.96,462168.0,35.0781,35.1467,35.0695,35.121,462168.0
2020-08-10 11:30:00,40.97,41.04,40.95,41.04,404097.0,35.1296,35.1896,35.1124,35.1896,404097.0
2020-08-10 12:00:00,41.04,41.05,40.97,40.97,280922.0,35.1896,35.1982,35.1296,35.1296,280922.0
2020-08-10 12:30:00,40.96,41.06,40.96,41.05,374507.0,35.121,35.2067,35.121,35.1982,374507.0
2020-08-10 13:00:00,41.05,41.07,41.03,41.06,308992.0,35.1982,35.2153,35.181,35.2067,308992.0
2020-08-10 13:30:00,41.06,41.09,41.04,41.06,438029.0,35.2067,35.2325,35.1896,35.2067,438029.0
2020-08-10 14:00:00,41.06,41.09,41.05,41.08,387128.0,35.2067,35.2325,35.1982,35.2239,387128.0
2020-08-10 14:30:00,41.08,41.09,41.03,41.09,448445.0,35.2239,35.2325,35.181,35.2325,448445.0
2020-08-10 15:00:00,41.09,41.1,41.06,41.08,434476.0,35.2325,35.241,35.2067,35.2239,434476.0
2020-08-10 15:30:00,41.08,41.13,41.04,41.12,566588.0,35.2239,35.2668,35.1896,35.2582,566588.0
2020-08-11 09:30:00,41.8,41.82,41.69,41.69,794190.0,35.8412,35.8584,35.7469,35.7469,794190.0
2020-08-11 10:00:00,41.69,41.71,41.58,41.6,938290.0,35.7469,35.7641,35.6526,35.6698,938290.0
2020-08-11 10:30:00,41.61,41.67,41.56,41.63,404785.0,35.6783,35.7298,35.6355,35.6955,404785.0
2020-08-11 11:00:00,41.62,41.71,41.61,41.66,2216759.0,35.6869,35.7641,35.6783,35.7212,2216759.0
2020-08-11 11:30:00,41.66,41.71,41.61,41.64,461370.0,35.7212,35.7641,35.6783,35.704,461370.0
2020-08-11 12:00:00,41.65,41.71,41.62,41.69,314270.0,35.7126,35.7641,35.6869,35.7469,314270.0
2020-08-11 12:30:00,41.69,41.73,41.67,41.7,447265.0,35.7469,35.7812,35.7298,35.7555,447265.0
2020-08-11 13:00:00,41.69,41.71,41.65,41.7,585503.0,35.7469,35.7641,35.7126,35.7555,585503.0
2020-08-11 13:30:00,41.7,41.72,41.67,41.71,430059.0,35.7555,35.7726,35.7298,35.7641,430059.0
2020-08-11 14:00:00,41.7,41.72,41.61,41.62,414236.0,35.7555,35.7726,35.6783,35.6869,414236.0
2020-08-11 14:30:00,41.62,41.63,41.55,41.59,851192.0,35.6869,35.6955,35.6269,35.6612,851192.0
2020-08-11 15:00:00,41.59,41.59,41.34,41.43,1140665.0,35.6612,35.6612,35.4468,35.524,1140665.0
2020-08-11 15:30:00,41.43,41.45,41.24,41.3,1113253.0,35.524,35.5411,35.3611,35.4125,1113253.0
2020-08-12 09:30:00,42.01,42.05,41.98,42.0,1200605.0,36.0213,36.0556,35.9956,36.0127,1200605.0
2020-08-12 10:00:00,42.0,42.17,41.97,42.17,477573.0,36.0127,36.1585,35.987,36.1585,477573.0
2020-08-12 10:30:00,42.17,42.27,42.17,42.25,419779.0,36.1585,36.2442,36.1585,36.2271,419779.0
2020-08-12 11:00:00,42.24,42.26,42.14,42.2,321375.0,36.2185,36.2357,36.1328,36.1842,321375.0
2020-08-12 11:30:00,42.2,42.21,42.14,42.17,840522.0,36.1842,36.1928,36.1328,36.1585,840522.0
2020-08-12 12:00:00,42.17,42.26,42.16,42.25,714157.0,36.1585,36.2357,36.1499,36.2271,714157.0
2020-08-12 12:30:00,42.25,42.26,42.16,42.16,445063.0,36.2271,36.2357,36.1499,36.1499,445063.0
2020-08-12 13:00:00,42.17,42.19,42.09,42.1,344793.0,36.1585,36.1756,36.0899,36.0985,344793.0
2020-08-12 13:30:00,42.11,42.2,42.1,42.2,779260.0,36.107,36.1842,36.0985,36.1842,779260.0
2020-08-12 14:00:00,42.19,42.2,42.17,42.17,737092.0,36.1756,36.1842,36.1585,36.1585,737092.0
2020-08-12 14:30:00,42.17,42.19,42.15,42.16,757586.0,36.1585,36.1756,36.1413,36.1499,757586.0
2020-08-12 15:00:00,42.16,42.2,42.15,42.15,619506.0,36.1499,36.1842,36.1413,36.1413,619506.0
2020-08-12 15:30:00,42.15,42.16,42.07,42.11,1173035.0,36.1413,36.1499,36.0728,36.107,1173035.0
2020-08-13 09:30:00,42.0,42.14,42.0,42.14,909641.0,36.0127,36.1328,36.0127,36.1328,909641.0
2020-08-13 10:00:00,42.13,42.17,42.11,42.13,1228898.0,36.1242,36.1585,36.107,36.1242,1228898.0
2020-08-13 10:30:00,42.13,42.15,42.06,42.1,390894.0,36.1242,36.1413,36.0642,36.0985,390894.0
2020-08-13 11:00:00,42.09,42.12,42.08,42.11,249987.0,36.0899,36.1156,36.0813,36.107,249987.0
2020-08-13 11:30:00,42.1,42.1,42.01,42.01,325442.0,36.0985,36.0985,36.0213,36.0213,325442.0
2020-08-13 12:00:00,42.02,42.06,42.02,42.04,335722.0,36.0299,36.0642,36.0299,36.047,335722.0
2020-08-13 12:30:00,42.05,42.08,42.04,42.07,277543.0,36.0556,36.0813,36.047,36.0728,277543.0
2020-08-13 13:00:00,42.08,42.09,42.0,42.02,202149.0,36.0813,36.0899,36.0127,36.0299,202149.0
2020-08-13 13:30:00,42.02,42.04,41.95,42.01,318015.0,36.0299,36.047,35.9699,36.0213,318015.0
2020-08-13 14:00:00,42.01,42.02,41.84,41.88,396462.0,36.0213,36.0299,35.8755,35.9098,396462.0
2020-08-13 14:30:00,41.88,41.9,41.8,41.86,403776.0,35.9098,35.927,35.8412,35.8927,403776.0
2020-08-13 15:00:00,41.86,41.94,41.82,41.94,369534.0,35.8927,35.9613,35.8584,35.9613,369534.0
2020-08-13 15:30:00,41.94,41.96,41.9,41.93,596994.0,35.9613,35.9784,35.927,35.9527,596994.0
2020-08-14 09:30:00,41.61,41.73,41.59,41.72,2098968.0,35.6783,35.7812,35.6612,35.7726,2098968.0
2020-08-14 10:00:00,41.72,41.74,41.61,41.64,489665.0,35.7726,35.7898,35.6783,35.704,489665.0
2020-08-14 10:30:00,41.64,41.75,41.64,41.7,267762.0,35.704,35.7984,35.704,35.7555,267762.0
2020-08-14 11:00:00,41.71,41.75,41.67,41.73,396273.0,35.7641,35.7984,35.7298,35.7812,396273.0
2020-08-14 11:30:00,41.74,41.76,41.66,41.7,2887412.0,35.7898,35.8069,35.7212,35.7555,2887412.0
2020-08-14 12:00:00,41.7,41.72,41.66,41.67,271857.0,35.7555,35.7726,35.7212,35.7298,271857.0
2020-08-14 12:30:00,41.67,41.73,41.67,41.69,280224.0,35.7298,35.7812,35.7298,35.7469,280224.0
2020-08-14 13:00:00,41.69,41.72,41.68,41.71,230080.0,35.7469,35.7726,35.7383,35.7641,230080.0
2020-08-14 13:30:00,41.71,41.71,41.66,41.67,190898.0,35.7641,35.7641,35.7212,35.7298,190898.0
2020-08-14 14:00:00,41.68,41.68,41.63,41.66,215765.0,35.7383,35.7383,35.6955,35.7212,215765.0
2020-08-14 14:30:00,41.66,41.68,41.61,41.62,344602.0,35.7212,35.7383,35.6783,35.6869,344602.0
2020-08-14 15:00:00,41.62,41.64,41.57,41.6,327647.0,35.6869,35.704,35.644,35.6698,327647.0
2020-08-14 15:30:00,41.61,41.69,41.56,41.68,573878.0,35.6783,35.7469,35.6355,35.7383,573878.0
2020-08-17 09:30:00,41.9,42.0,41.89,41.96,740570.0,35.927,36.0127,35.9184,35.9784,740570.0
2020-08-17 10:00:00,41.96,41.99,41.92,41.99,499937.0,35.9784,36.0042,35.9441,36.0042,499937.0
2020-08-17 10:30:00,41.99,42.02,41.98,41.98,1385559.0,36.0042,36.0299,35.9956,35.9956,1385559.0
2020-08-17 11:00:00,41.99,42.03,41.96,42.02,273194.0,36.0042,36.0385,35.9784,36.0299,273194.0
2020-08-17 11:30:00,42.03,42.03,41.96,42.0,434437.0,36.0385,36.0385,35.9784,36.0127,434437.0
2020-08-17 12:00:00,42.0,42.01,41.94,41.96,283596.0,36.0127,36.0213,35.9613,35.9784,283596.0
2020-08-17 12:30:00,41.96,42.0,41.95,41.98,374520.0,35.9784,36.0127,35.9699,35.9956,374520.0
2020-08-17 13:00:00,41.98,41.99,41.97,41.98,176619.0,35.9956,36.0042,35.987,35.9956,176619.0
2020-08-17 13:30:00,41.99,42.0,41.96,41.96,195757.0,36.0042,36.0127,35.9784,35.9784,195757.0
2020-08-17 14:00:00,41.97,41.99,41.96,41.98,287758.0,35.987,36.0042,35.9784,35.9956,287758.0
2020-08-17 14:30:00,41.98,41.99,41.95,41.97,243590.0,35.9956,36.0042,35.9699,35.987,243590.0
2020-08-17 15:00:00,41.97,41.98,41.94,41.97,286652.0,35.987,35.9956,35.9613,35.987,286652.0
2020-08-17 15:30:00,41.97,42.01,41.96,42.0,639787.0,35.987,36.0213,35.9784,36.0127,639787.0
2020-08-18 09:30:00,42.14,42.17,42.05,42.08,633105.0,36.1328,36.1585,36.0556,36.0813,633105.0
2020-08-18 10:00:00,42.09,42.09,41.83,41.84,1032970.0,36.0899,36.0899,35.867,35.8755,1032970.0
2020-08-18 10:30:00,41.84,41.95,41.81,41.91,475902.0,35.8755,35.9699,35.8498,35.9356,475902.0
2020-08-18 11:00:00,41.91,41.94,41.88,41.91,342756.0,35.9356,35.9613,35.9098,35.9356,342756.0
2020-08-18 11:30:00,41.91,41.99,41.91,41.97,315744.0,35.9356,36.0042,35.9356,35.987,315744.0
2020-08-18 12:00:00,41.98,42.0,41.95,41.98,380825.0,35.9956,36.0127,35.9699,35.9956,380825.0
2020-08-18 12:30:00,41.97,42.04,41.97,42.03,226128.0,35.987,36.047,35.987,36.0385,226128.0
2020-08-18 13:00:00,42.02,42.03,41.97,41.99,385893.0,36.0299,36.0385,35.987,36.0042,385893.0
2020-08-18 13:30:00,41.99,42.04,41.99,42.01,1872445.0,36.0042,36.047,36.0042,36.0213,1872445.0
2020-08-18 14:00:00,42.0,42.03,41.98,42.02,574753.0,36.0127,36.0385,35.9956,36.0299,574753.0
2020-08-18 14:30:00,42.02,42.03,42.0,42.02,251642.0,36.0299,36.0385,36.0127,36.0299,251642.0
2020-08-18 15:00:00,42.02,42.04,41.98,42.01,267013.0,36.0299,36.047,35.9956,36.0213,267013.0
2020-08-18 15:30:00,42.01,42.03,41.95,41.97,697062.0,36.0213,36.0385,35.9699,35.987,697062.0
2020-08-19 09:30:00,42.14,42.17,42.06,42.1,725653.0,36.1328,36.1585,36.0642,36.0985,725653.0
2020-08-19 10:00:00,42.1,42.12,42.07,42.09,633776.0,36.0985,36.1156,36.0728,36.0899,633776.0
2020-08-19 10:30:00,42.09,42.11,42.03,42.05,421766.0,36.0899,36.107,36.0385,36.0556,421766.0
2020-08-19 11:00:00,42.07,42.08,42.01,42.08,405011.0,36.0728,36.0813,36.0213,36.0813,405011.0
2020-08-19 11:30:00,42.08,42.15,42.07,42.11,270431.0,36.0813,36.1413,36.0728,36.107,270431.0
2020-08-19 12:00:00,42.11,42.11,42.01,42.04,246213.0,36.107,36.107,36.0213,36.047,246213.0
2020-08-19 12:30:00,42.04,42.05,41.97,41.98,253097.0,36.047,36.0556,35.987,35.9956,253097.0
2020-08-19 13:00:00,41.98,42.0,41.96,41.97,151759.0,35.9956,36.0127,35.9784,35.987,151759.0
2020-08-19 13:30:00,41.98,42.02,41.97,42.01,219249.0,35.9956,36.0299,35.987,36.0213,219249.0
2020-08-19 14:00:00,42.0,42.05,41.78,41.87,760696.0,36.0127,36.0556,35.8241,35.9013,760696.0
2020-08-19 14:30:00,41.86,41.92,41.8,41.9,482674.0,35.8927,35.9441,35.8412,35.927,482674.0
2020-08-19 15:00:00,41.9,41.92,41.82,41.84,373972.0,35.927,35.9441,35.8584,35.8755,373972.0
2020-08-19 15:30:00,41.84,41.85,41.71,41.76,1093684.0,35.8755,35.8841,35.7641,35.8069,1093684.0
2020-08-20 09:30:00,41.32,41.42,41.27,41.39,996660.0,35.4297,35.5154,35.3868,35.4897,996660.0
2020-08-20 10:00:00,41.39,41.47,41.35,41.44,742409.0,35.4897,35.5583,35.4554,35.5326,742409.0
2020-08-20 10:30:00,41.44,41.53,41.43,41.47,550987.0,35.5326,35.6097,35.524,35.5583,550987.0
2020-08-20 11:00:00,41.47,41.52,41.42,41.5,346984.0,35.5583,35.6012,35.5154,35.584,346984.0
2020-08-20 11:30:00,41.5,41.58,41.48,41.57,447111.0,35.584,35.6526,35.5669,35.644,447111.0
2020-08-20 12:00:00,41.57,41.6,41.55,41.57,363486.0,35.644,35.6698,35.6269,35.644,363486.0
2020-08-20 12:30:00,41.56,41.58,41.54,41.55,250994.0,35.6355,35.6526,35.6183,35.6269,250994.0
2020-08-20 13:00:00,41.55,41.59,41.54,41.57,291901.0,35.6269,35.6612,35.6183,35.644,291901.0
2020-08-20 13:30:00,41.57,41.6,41.56,41.57,202810.0,35.644,35.6698,35.6355,35.644,202810.0
2020-08-20 14:00:00,41.57,41.63,41.56,41.62,367115.0,35.644,35.6955,35.6355,35.6869,367115.0
2020-08-20 14:30:00,41.62,41.63,41.59,41.63,282289.0,35.6869,35.6955,35.6612,35.6955,282289.0
2020-08-20 15:00:00,41.62,41.68,41.59,41.61,543437.0,35.6869,35.7383,35.6612,35.6783,543437.0
2020-08-20 15:30:00,41.6,41.68,41.59,41.63,513734.0,35.6698,35.7383,35.6612,35.6955,513734.0
2020-08-21 09:30:00,41.18,41.2,41.13,41.2,2661383.0,35.3096,35.3268,35.2668,35.3268,2661383.0
2020-08-21 10:00:00,41.21,41.25,41.14,41.23,491244.0,35.3353,35.3696,35.2753,35.3525,491244.0
2020-08-21 10:30:00,41.24,41.32,41.22,41.26,358497.0,35.3611,35.4297,35.3439,35.3782,358497.0
2020-08-21 11:00:00,41.27,41.3,41.19,41.27,427706.0,35.3868,35.4125,35.3182,35.3868,427706.0
2020-08-21 11:30:00,41.26,41.31,41.21,41.22,1054030.0,35.3782,35.4211,35.3353,35.3439,1054030.0
2020-08-21 12:00:00,41.21,41.25,41.19,41.23,173086.0,35.3353,35.3696,35.3182,35.3525,173086.0
2020-08-21 12:30:00,41.23,41.24,41.2,41.23,262125.0,35.3525,35.3611,35.3268,35.3525,262125.0
2020-08-21 13:00:00,41.23,41.25,41.2,41.22,191445.0,35.3525,35.3696,35.3268,35.3439,191445.0
2020-08-21 13:30:00,41.22,41.28,41.21,41.28,236313.0,35.3439,35.3954,35.3353,35.3954,236313.0
2020-08-21 14:00:00,41.28,41.33,41.26,41.33,496079.0,35.3954,35.4382,35.3782,35.4382,496079.0
2020-08-21 14:30:00,41.33,41.38,41.32,41.37,409415.0,35.4382,35.4811,35.4297,35.4725,409415.0
2020-08-21 15:00:00,41.36,41.4,41.35,41.37,958950.0,35.464,35.4983,35.4554,35.4725,958950.0
2020-08-21 15:30:00,41.37,41.41,41.33,41.39,455458.0,35.4725,35.5068,35.4382,35.4897,455458.0
2020-08-24 09:30:00,42.0,42.01,41.83,41.84,578803.0,36.0127,36.0213,35.867,35.8755,578803.0
2020-08-24 10:00:00,41.84,41.93,41.81,41.86,682149.0,35.8755,35.9527,35.8498,35.8927,682149.0
2020-08-24 10:30:00,41.86,41.91,41.82,41.86,436642.0,35.8927,35.9356,35.8584,35.8927,436642.0
2020-08-24 11:00:00,41.85,41.89,41.84,41.86,302725.0,35.8841,35.9184,35.8755,35.8927,302725.0
2020-08-24 11:30:00,41.86,41.9,41.85,41.86,336645.0,35.8927,35.927,35.8841,35.8927,336645.0
2020-08-24 12:00:00,41.86,41.9,41.84,41.84,278606.0,35.8927,35.927,35.8755,35.8755,278606.0
2020-08-24 12:30:00,41.84,41.86,41.82,41.84,279483.0,35.8755,35.8927,35.8584,35.8755,279483.0
2020-08-24 13:00:00,41.85,41.88,41.83,41.85,370421.0,35.8841,35.9098,35.867,35.8841,370421.0
2020-08-24 13:30:00,41.84,41.85,41.8,41.83,229958.0,35.8755,35.8841,35.8412,35.867,229958.0
2020-08-24 14:00:00,41.83,41.84,41.8,41.81,203498.0,35.867,35.8755,35.8412,35.8498,203498.0
2020-08-24 14:30:00,41.8,41.82,41.76,41.79,408714.0,35.8412,35.8584,35.8069,35.8327,408714.0
2020-08-24 15:00:00,41.78,41.82,41.74,41.81,446726.0,35.8241,35.8584,35.7898,35.8498,446726.0
2020-08-24 15:30:00,41.8,41.91,41.79,41.91,515933.0,35.8412,35.9356,35.8327,35.9356,515933.0
2020-08-25 09:30:00,42.13,42.14,42.04,42.06,532709.0,36.1242,36.1328,36.047,36.0642,532709.0
2020-08-25 10:00:00,42.05,42.08,41.93,42.0,642532.0,36.0556,36.0813,35.9527,36.0127,642532.0
2020-08-25 10:30:00,41.99,41.99,41.84,41.9,492279.0,36.0042,36.0042,35.8755,35.927,492279.0
2020-08-25 11:00:00,41.89,41.94,41.86,41.89,221373.0,35.9184,35.9613,35.8927,35.9184,221373.0
2020-08-25 11:30:00,41.88,41.88,41.77,41.8,275267.0,35.9098,35.9098,35.8155,35.8412,275267.0
2020-08-25 12:00:00,41.81,41.82,41.74,41.77,241125.0,35.8498,35.8584,35.7898,35.8155,241125.0
2020-08-25 12:30:00,41.78,41.8,41.76,41.78,339155.0,35.8241,35.8412,35.8069,35.8241,339155.0
2020-08-25 13:00:00,41.78,41.84,41.77,41.82,282324.0,35.8241,35.8755,35.8155,35.8584,282324.0
2020-08-25 13:30:00,41.82,41.85,41.81,41.83,233051.0,35.8584,35.8841,35.8498,35.867,233051.0
2020-08-25 14:00:00,41.84,41.91,41.82,41.9,3549680.0,35.8755,35.9356,35.8584,35.927,3549680.0
2020-08-25 14:30:00,41.91,41.94,41.89,41.94,213712.0,35.9356,35.9613,35.9184,35.9613,213712.0
2020-08-25 15:00:00,41.93,41.98,41.9,41.97,357065.0,35.9527,35.9956,35.927,35.987,357065.0
2020-08-25 15:30:00,41.97,42.01,41.97,42.0,1368171.0,35.987,36.0213,35.987,36.0127,1368171.0
2020-08-26 09:30:00,42.01,42.08,41.97,42.08,474709.0,36.0213,36.0813,35.987,36.0813,474709.0
2020-08-26 10:00:00,42.08,42.12,42.05,42.11,565047.0,36.0813,36.1156,36.0556,36.107,565047.0
2020-08-26 10:30:00,42.12,42.15,42.09,42.09,262826.0,36.1156,36.1413,36.0899,36.0899,262826.0
2020-08-26 11:00:00,42.1,42.19,42.09,42.19,312809.0,36.0985,36.1756,36.0899,36.1756,312809.0
2020-08-26 11:30:00,42.19,42.25,42.17,42.21,388721.0,36.1756,36.2271,36.1585,36.1928,388721.0
2020-08-26 12:00:00,42.21,42.28,42.2,42.28,381788.0,36.1928,36.2528,36.1842,36.2528,381788.0
2020-08-26 12:30:00,42.27,42.29,42.25,42.27,334419.0,36.2442,36.2614,36.2271,36.2442,334419.0
2020-08-26 13:00:00,42.27,42.31,42.25,42.27,3124700.0,36.2442,36.2785,36.2271,36.2442,3124700.0
2020-08-26 13:30:00,42.27,42.3,42.26,42.27,180341.0,36.2442,36.27,36.2357,36.2442,180341.0
2020-08-26 14:00:00,42.27,42.33,42.26,42.32,456563.0,36.2442,36.2957,36.2357,36.2871,456563.0
2020-08-26 14:30:00,42.32,42.32,42.2,42.2,676506.0,36.2871,36.2871,36.1842,36.1842,676506.0
2020-08-26 15:00:00,42.2,42.3,42.18,42.3,711094.0,36.1842,36.27,36.1671,36.27,711094.0
2020-08-26 15:30:00,42.3,42.31,42.25,42.29,1248819.0,36.27,36.2785,36.2271,36.2614,1248819.0
2020-08-27 09:30:00,42.31,42.31,42.01,42.12,952357.0,36.2785,36.2785,36.0213,36.1156,952357.0
2020-08-27 10:00:00,42.12,42.12,41.86,42.03,910438.0,36.1156,36.1156,35.8927,36.0385,910438.0
2020-08-27 10:30:00,42.03,42.06,41.91,42.01,571100.0,36.0385,36.0642,35.9356,36.0213,571100.0
2020-08-27 11:00:00,42.01,42.03,41.89,41.91,504872.0,36.0213,36.0385,35.9184,35.9356,504872.0
2020-08-27 11:30:00,41.91,42.05,41.87,42.01,324578.0,35.9356,36.0556,35.9013,36.0213,324578.0
2020-08-27 12:00:00,42.01,42.01,41.88,41.88,309697.0,36.0213,36.0213,35.9098,35.9098,309697.0
2020-08-27 12:30:00,41.88,41.92,41.71,41.73,488853.0,35.9098,35.9441,35.7641,35.7812,488853.0
2020-08-27 13:00:00,41.73,41.88,41.7,41.87,338298.0,35.7812,35.9098,35.7555,35.9013,338298.0
2020-08-27 13:30:00,41.88,41.92,41.83,41.91,308907.0,35.9098,35.9441,35.867,35.9356,308907.0
2020-08-27 14:00:00,41.91,41.99,41.9,41.98,375918.0,35.9356,36.0042,35.927,35.9956,375918.0
2020-08-27 14:30:00,41.98,42.0,41.93,41.95,1040276.0,35.9956,36.0127,35.9527,35.9699,1040276.0
2020-08-27 15:00:00,41.95,42.0,41.92,41.97,384582.0,35.9699,36.0127,35.9441,35.987,384582.0
2020-08-27 15:30:00,41.97,41.99,41.87,41.88,684334.0,35.987,36.0042,35.9013,35.9098,684334.0
2020-08-28 09:30:00,42.12,42.16,42.05,42.05,6447590.0,36.1156,36.1499,36.0556,36.0556,6447590.0
2020-08-28 10:00:00,42.06,42.07,41.9,42.04,741751.0,36.0642,36.0728,35.927,36.047,741751.0
2020-08-28 10:30:00,42.02,42.05,41.92,42.01,411646.0,36.0299,36.0556,35.9441,36.0213,411646.0
2020-08-28 11:00:00,42.01,42.1,42.01,42.07,506938.0,36.0213,36.0985,36.0213,36.0728,506938.0
2020-08-28 11:30:00,42.07,42.1,42.04,42.07,661296.0,36.0728,36.0985,36.047,36.0728,661296.0
2020-08-28 12:00:00,42.06,42.1,42.05,42.06,405174.0,36.0642,36.0985,36.0556,36.0642,405174.0
2020-08-28 12:30:00,42.06,42.08,42.02,42.08,304392.0,36.0642,36.0813,36.0299,36.0813,304392.0
2020-08-28 13:00:00,42.08,42.08,42.0,42.0,351682.0,36.0813,36.0813,36.0127,36.0127,351682.0
2020-08-28 13:30:00,42.0,42.03,41.99,42.02,215721.0,36.0127,36.0385,36.0042,36.0299,215721.0
2020-08-28 14:00:00,42.02,42.08,42.01,42.07,270952.0,36.0299,36.0813,36.0213,36.0728,270952.0
2020-08-28 14:30:00,42.07,42.09,42.04,42.08,406865.0,36.0728,36.0899,36.047,36.0813,406865.0
2020-08-28 15:00:00,42.08,42.13,42.06,42.12,341506.0,36.0813,36.1242,36.0642,36.1156,341506.0
2020-08-28 15:30:00,42.12,42.18,42.11,42.17,1036732.0,36.1156,36.1671,36.107,36.1585,1036732.0
2020-08-31 09:30:00,42.05,42.05,41.88,41.91,707319.0,36.0556,36.0556,35.9098,35.9356,707319.0
2020-08-31 10:00:00,41.9,42.06,41.9,42.05,722877.0,35.927,36.0642,35.927,36.0556,722877.0
2020-08-31 10:30:00,42.05,42.13,42.03,42.11,3850903.0,36.0556,36.1242,36.0385,36.107,3850903.0
2020-08-31 11:00:00,42.11,42.11,41.83,41.83,503971.0,36.107,36.107,35.867,35.867,503971.0
2020-08-31 11:30:00,41.83,42.0,41.8,41.96,547785.0,35.867,36.0127,35.8412,35.9784,547785.0
2020-08-31 12:00:00,41.96,42.0,41.93,41.96,649435.0,35.9784,36.0127,35.9527,35.9784,649435.0
2020-08-31 12:30:00,41.95,42.0,41.94,42.0,779933.0,35.9699,36.0127,35.9613,36.0127,779933.0
2020-08-31 13:00:00,41.99,42.03,41.97,42.02,331817.0,36.0042,36.0385,35.987,36.0299,331817.0
2020-08-31 13:30:00,42.01,42.04,42.0,42.02,2972539.0,36.0213,36.047,36.0127,36.0299,2972539.0
2020-08-31 14:00:00,42.02,42.04,42.0,42.01,2236094.0,36.0299,36.047,36.0127,36.0213,2236094.0
2020-08-31 14:30:00,42.01,42.06,41.99,42.02,651979.0,36.0213,36.0642,36.0042,36.0299,651979.0
2020-08-31 15:00:00,42.01,42.05,41.94,41.98,1114691.0,36.0213,36.0556,35.9613,35.9956,1114691.0
2020-08-31 15:30:00,41.98,42.03,41.82,41.82,2575367.0,35.9956,36.0385,35.8584,35.8584,2575367.0
2020-09-01 09:30:00,41.9,41.9,41.73,41.83,1182317.0,35.927,35.927,35.7812,35.867,1182317.0
2020-09-01 10:00:00,41.84,42.02,41.8,41.99,1416553.0,35.8755,36.0299,35.8412,36.0042,1416553.0
2020-09-01 10:30:00,41.99,42.01,41.92,41.95,1219490.0,36.0042,36.0213,35.9441,35.9699,1219490.0
2020-09-01 11:00:00,41.95,42.0,41.89,41.9,1327124.0,35.9699,36.0127,35.9184,35.927,1327124.0
2020-09-01 11:30:00,41.9,41.95,41.88,41.88,872430.0,35.927,35.9699,35.9098,35.9098,872430.0
2020-09-01 12:00:00,41.88,41.93,41.88,41.9,531013.0,35.9098,35.9527,35.9098,35.927,531013.0
2020-09-01 12:30:00,41.9,41.91,41.86,41.9,689884.0,35.927,35.9356,35.8927,35.927,689884.0
2020-09-01 13:00:00,41.89,41.89,41.8,41.81,465748.0,35.9184,35.9184,35.8412,35.8498,465748.0
2020-09-01 13:30:00,41.82,41.86,41.79,41.82,498587.0,35.8584,35.8927,35.8327,35.8584,498587.0
2020-09-01 14:00:00,41.82,41.84,41.8,41.83,504999.0,35.8584,35.8755,35.8412,35.867,504999.0
2020-09-01 14:30:00,41.83,41.84,41.8,41.83,542736.0,35.867,35.8755,35.8412,35.867,542736.0
2020-09-01 15:00:00,41.82,41.85,41.79,41.81,690512.0,35.8584,35.8841,35.8327,35.8498,690512.0
2020-09-01 15:30:00,41.8,41.94,41.8,41.94,1290122.0,35.8412,35.9613,35.8412,35.9613,1290122.0
2020-09-02 09:30:00,42.2,42.21,42.07,42.12,984653.0,36.1842,36.1928,36.0728,36.1156,984653.0
2020-09-02 10:00:00,42.12,42.2,42.03,42.18,1508328.0,36.1156,36.1842,36.0385,36.1671,1508328.0
2020-09-02 10:30:00,42.18,42.26,42.12,42.19,1045330.0,36.1671,36.2357,36.1156,36.1756,1045330.0
2020-09-02 11:00:00,42.2,42.22,42.09,42.13,1052856.0,36.1842,36.2014,36.0899,36.1242,1052856.0
2020-09-02 11:30:00,42.12,42.25,42.11,42.24,763948.0,36.1156,36.2271,36.107,36.2185,763948.0
2020-09-02 12:00:00,42.24,42.26,42.19,42.23,623107.0,36.2185,36.2357,36.1756,36.2099,623107.0
2020-09-02 12:30:00,42.23,42.28,42.21,42.28,595637.0,36.2099,36.2528,36.1928,36.2528,595637.0
2020-09-02 13:00:00,42.27,42.3,42.25,42.3,476470.0,36.2442,36.27,36.2271,36.27,476470.0
2020-09-02 13:30:00,42.3,42.32,42.26,42.27,259211.0,36.27,36.2871,36.2357,36.2442,259211.0
2020-09-02 14:00:00,42.27,42.29,42.22,42.27,411914.0,36.2442,36.2614,36.2014,36.2442,411914.0
2020-09-02 14:30:00,42.27,42.3,42.25,42.28,278514.0,36.2442,36.27,36.2271,36.2528,278514.0
2020-09-02 15:00:00,42.28,42.4,42.26,42.38,361837.0,36.2528,36.3557,36.2357,36.3386,361837.0
2020-09-02 15:30:00,42.38,42.46,42.35,42.44,819364.0,36.3386,36.4072,36.3128,36.39,819364.0
2020-09-03 09:30:00,42.27,42.32,42.19,42.29,1024466.0,36.2442,36.2871,36.1756,36.2614,1024466.0
2020-09-03 10:00:00,42.28,42.33,41.97,42.05,995923.0,36.2528,36.2957,35.987,36.0556,995923.0
2020-09-03 10:30:00,42.06,42.09,41.86,41.91,1207841.0,36.0642,36.0899,35.8927,35.9356,1207841.0
2020-09-03 11:00:00,41.92,41.93,41.39,41.52,1724032.0,35.9441,35.9527,35.4897,35.6012,1724032.0
2020-09-03 11:30:00,41.52,41.78,41.5,41.66,825562.0,35.6012,35.8241,35.584,35.7212,825562.0
2020-09-03 12:00:00,41.65,41.73,41.58,41.63,855335.0,35.7126,35.7812,35.6526,35.6955,855335.0
2020-09-03 12:30:00,41.61,41.66,41.47,41.47,697039.0,35.6783,35.7212,35.5583,35.5583,697039.0
2020-09-03 13:00:00,41.48,41.57,41.39,41.56,940794.0,35.5669,35.644,35.4897,35.6355,940794.0
2020-09-03 13:30:00,41.56,41.56,41.39,41.47,673759.0,35.6355,35.6355,35.4897,35.5583,673759.0
2020-09-03 14:00:00,41.45,41.54,41.43,41.49,630583.0,35.5411,35.6183,35.524,35.5754,630583.0
2020-09-03 14:30:00,41.48,41.58,41.41,41.41,664751.0,35.5669,35.6526,35.5068,35.5068,664751.0
2020-09-03 15:00:00,41.41,41.44,41.31,41.34,757016.0,35.5068,35.5326,35.4211,35.4468,757016.0
2020-09-03 15:30:00,41.33,41.53,41.32,41.48,1893011.0,35.4382,35.6097,35.4297,35.5669,1893011.0
2020-09-04 09:30:00,41.67,41.77,41.4,41.44,1147771.0,35.7298,35.8155,35.4983,35.5326,1147771.0
2020-09-04 10:00:00,41.45,41.53,41.13,41.15,1581107.0,35.5411,35.6097,35.2668,35.2839,1581107.0
2020-09-04 10:30:00,41.15,41.21,40.8,41.14,2126734.0,35.2839,35.3353,34.9838,35.2753,2126734.0
2020-09-04 11:00:00,41.13,41.17,40.94,41.0,2016842.0,35.2668,35.301,35.1038,35.1553,2016842.0
2020-09-04 11:30:00,41.01,41.27,41.01,41.25,923178.0,35.1639,35.3868,35.1639,35.3696,923178.0
2020-09-04 12:00:00,41.25,41.38,41.19,41.38,620317.0,35.3696,35.4811,35.3182,35.4811,620317.0
2020-09-04 12:30:00,41.37,41.45,41.34,41.4,499350.0,35.4725,35.5411,35.4468,35.4983,499350.0
2020-09-04 13:00:00,41.4,41.4,41.26,41.31,483895.0,35.4983,35.4983,35.3782,35.4211,483895.0
2020-09-04 13:30:00,41.31,41.41,41.26,41.4,694988.0,35.4211,35.5068,35.3782,35.4983,694988.0
2020-09-04 14:00:00,41.4,41.47,41.34,41.46,768668.0,35.4983,35.5583,35.4468,35.5497,768668.0
2020-09-04 14:30:00,41.46,41.67,41.43,41.66,664770.0,35.5497,35.7298,35.524,35.7212,664770.0
2020-09-04 15:00:00,41.66,41.73,41.58,41.68,505887.0,35.7212,35.7812,35.6526,35.7383,505887.0
2020-09-04 15:30:00,41.68,41.68,41.51,41.56,1383162.0,35.7383,35.7383,35.5926,35.6355,1383162.0
2020-09-08 09:30:00,41.02,41.15,40.89,41.12,2087176.0,35.1724,35.2839,35.061,35.2582,2087176.0
2020-09-08 10:00:00,41.14,41.29,41.0,41.27,1670868.0,35.2753,35.4039,35.1553,35.3868,1670868.0
2020-09-08 10:30:00,41.27,41.3,41.1,41.15,1473841.0,35.3868,35.4125,35.241,35.2839,1473841.0
2020-09-08 11:00:00,41.15,41.32,41.11,41.25,960678.0,35.2839,35.4297,35.2496,35.3696,960678.0
2020-09-08 11:30:00,41.25,41.26,41.11,41.2,977982.0,35.3696,35.3782,35.2496,35.3268,977982.0
2020-09-08 12:00:00,41.21,41.36,41.19,41.29,823000.0,35.3353,35.464,35.3182,35.4039,823000.0
2020-09-08 12:30:00,41.29,41.36,41.26,41.36,558228.0,35.4039,35.464,35.3782,35.464,558228.0
2020-09-08 13:00:00,41.36,41.36,41.3,41.34,439064.0,35.464,35.464,35.4125,35.4468,439064.0
2020-09-08 13:30:00,41.34,41.4,41.32,41.37,2026261.0,35.4468,35.4983,35.4297,35.4725,2026261.0
2020-09-08 14:00:00,41.37,41.39,41.23,41.24,363832.0,35.4725,35.4897,35.3525,35.3611,363832.0
2020-09-08 14:30:00,41.24,41.24,41.03,41.13,947771.0,35.3611,35.3611,35.181,35.2668,947771.0
2020-09-08 15:00:00,41.13,41.18,41.02,41.18,1022823.0,35.2668,35.3096,35.1724,35.3096,1022823.0
2020-09-08 15:30:00,41.18,41.21,41.02,41.05,1259641.0,35.3096,35.3353,35.1724,35.1982,1259641.0
2020-09-09 09:30:00,41.67,41.77,41.59,41.76,1423271.0,35.7298,35.8155,35.6612,35.8069,1423271.0
2020-09-09 10:00:00,41.76,41.83,41.68,41.76,1068901.0,35.8069,35.867,35.7383,35.8069,1068901.0
2020-09-09 10:30:00,41.76,41.8,41.7,41.73,679415.0,35.8069,35.8412,35.7555,35.7812,679415.0
2020-09-09 11:00:00,41.74,41.82,41.71,41.81,725176.0,35.7898,35.8584,35.7641,35.8498,725176.0
2020-09-09 11:30:00,41.81,41.82,41.73,41.75,347881.0,35.8498,35.8584,35.7812,35.7984,347881.0
2020-09-09 12:00:00,41.75,41.8,41.73,41.76,254438.0,35.7984,35.8412,35.7812,35.8069,254438.0
2020-09-09 12:30:00,41.76,41.81,41.72,41.81,4937488.0,35.8069,35.8498,35.7726,35.8498,4937488.0
2020-09-09 13:00:00,41.81,41.89,41.8,41.82,357666.0,35.8498,35.9184,35.8412,35.8584,357666.0
2020-09-09 13:30:00,41.83,41.85,41.79,41.8,365060.0,35.867,35.8841,35.8327,35.8412,365060.0
2020-09-09 14:00:00,41.81,41.83,41.78,41.8,534729.0,35.8498,35.867,35.8241,35.8412,534729.0
2020-09-09 14:30:00,41.8,41.88,41.8,41.86,332546.0,35.8412,35.9098,35.8412,35.8927,332546.0
2020-09-09 15:00:00,41.86,41.92,41.86,41.91,477142.0,35.8927,35.9441,35.8927,35.9356,477142.0
2020-09-09 15:30:00,41.91,41.93,41.76,41.77,779093.0,35.9356,35.9527,35.8069,35.8155,779093.0
2020-09-10 09:30:00,41.99,42.06,41.92,41.95,727002.0,36.0042,36.0642,35.9441,35.9699,727002.0
2020-09-10 10:00:00,41.96,42.0,41.8,41.8,929434.0,35.9784,36.0127,35.8412,35.8412,929434.0
2020-09-10 10:30:00,41.82,41.89,41.62,41.64,1111794.0,35.8584,35.9184,35.6869,35.704,1111794.0
2020-09-10 11:00:00,41.64,41.82,41.61,41.8,711173.0,35.704,35.8584,35.6783,35.8412,711173.0
2020-09-10 11:30:00,41.8,41.83,41.7,41.72,500875.0,35.8412,35.867,35.7555,35.7726,500875.0
2020-09-10 12:00:00,41.71,41.77,41.62,41.66,710262.0,35.7641,35.8155,35.6869,35.7212,710262.0
2020-09-10 12:30:00,41.66,41.67,41.52,41.62,694857.0,35.7212,35.7298,35.6012,35.6869,694857.0
2020-09-10 13:00:00,41.61,41.7,41.59,41.63,300664.0,35.6783,35.7555,35.6612,35.6955,300664.0
2020-09-10 13:30:00,41.64,41.68,41.55,41.57,445313.0,35.704,35.7383,35.6269,35.644,445313.0
2020-09-10 14:00:00,41.56,41.61,41.33,41.34,822002.0,35.6355,35.6783,35.4382,35.4468,822002.0
2020-09-10 14:30:00,41.34,41.51,41.33,41.49,912363.0,35.4468,35.5926,35.4382,35.5754,912363.0
2020-09-10 15:00:00,41.49,41.49,41.29,41.39,853033.0,35.5754,35.5754,35.4039,35.4897,853033.0
2020-09-10 15:30:00,41.38,41.45,41.29,41.3,1353328.0,35.4811,35.5411,35.4039,35.4125,1353328.0
2020-09-11 09:30:00,41.78,41.82,41.65,41.68,701202.0,35.8241,35.8584,35.7126,35.7383,701202.0
2020-09-11 10:00:00,41.68,41.82,41.61,41.79,951159.0,35.7383,35.8584,35.6783,35.8327,951159.0
2020-09-11 10:30:00,41.8,41.83,41.7,41.74,659611.0,35.8412,35.867,35.7555,35.7898,659611.0
2020-09-11 11:00:00,41.74,41.89,41.74,41.8,704851.0,35.7898,35.9184,35.7898,35.8412,704851.0
2020-09-11 11:30:00,41.79,41.79,41.71,41.73,407047.0,35.8327,35.8327,35.7641,35.7812,407047.0
2020-09-11 12:00:00,41.73,41.8,41.69,41.76,355808.0,35.7812,35.8412,35.7469,35.8069,355808.0
2020-09-11 12:30:00,41.75,41.75,41.63,41.64,2299571.0,35.7984,35.7984,35.6955,35.704,2299571.0
2020-09-11 13:00:00,41.63,41.66,41.52,41.53,732633.0,35.6955,35.7212,35.6012,35.6097,732633.0
2020-09-11 13:30:00,41.53,41.61,41.48,41.54,517477.0,35.6097,35.6783,35.5669,35.6183,517477.0
2020-09-11 14:00:00,41.54,41.65,41.52,41.59,416872.0,35.6183,35.7126,35.6012,35.6612,416872.0
2020-09-11 14:30:00,41.59,41.71,41.59,41.66,608526.0,35.6612,35.7641,35.6612,35.7212,608526.0
2020-09-11 15:00:00,41.66,41.75,41.56,41.74,681254.0,35.7212,35.7984,35.6355,35.7898,681254.0
2020-09-11 15:30:00,41.74,41.78,41.68,41.68,1324453.0,35.7898,35.8241,35.7383,35.7383,1324453.0
2020-09-14 09:30:00,42.05,42.12,41.98,42.09,469753.0,36.0556,36.1156,35.9956,36.0899,469753.0
2020-09-14 10:00:00,42.09,42.14,42.07,42.12,554921.0,36.0899,36.1328,36.0728,36.1156,554921.0
2020-09-14 10:30:00,42.11,42.12,42.01,42.04,342599.0,36.107,36.1156,36.0213,36.047,342599.0
2020-09-14 11:00:00,42.04,42.1,42.0,42.09,241155.0,36.047,36.0985,36.0127,36.0899,241155.0
2020-09-14 11:30:00,42.1,42.12,42.04,42.05,303946.0,36.0985,36.1156,36.047,36.0556,303946.0
2020-09-14 12:00:00,42.04,42.06,42.01,42.04,237291.0,36.047,36.0642,36.0213,36.047,237291.0
2020-09-14 12:30:00,42.04,42.05,42.0,42.03,313924.0,36.047,36.0556,36.0127,36.0385,313924.0
2020-09-14 13:00:00,42.03,42.05,41.94,41.96,362744.0,36.0385,36.0556,35.9613,35.9784,362744.0
2020-09-14 13:30:00,41.97,41.99,41.92,41.98,195623.0,35.987,36.0042,35.9441,35.9956,195623.0
2020-09-14 14:00:00,41.98,42.02,41.96,42.0,374988.0,35.9956,36.0299,35.9784,36.0127,374988.0
2020-09-14 14:30:00,41.99,42.03,41.95,41.99,367472.0,36.0042,36.0385,35.9699,36.0042,367472.0
2020-09-14 15:00:00,41.99,42.01,41.93,41.99,322797.0,36.0042,36.0213,35.9527,36.0042,322797.0
2020-09-14 15:30:00,42.0,42.06,41.96,41.96,648914.0,36.0127,36.0642,35.9784,35.9784,648914.0
2020-09-15 09:30:00,42.4,42.41,42.28,42.32,718150.0,36.3557,36.3643,36.2528,36.2871,718150.0
2020-09-15 10:00:00,42.33,42.34,42.24,42.29,1109187.0,36.2957,36.3043,36.2185,36.2614,1109187.0
2020-09-15 10:30:00,42.3,42.31,42.22,42.3,395203.0,36.27,36.2785,36.2014,36.27,395203.0
2020-09-15 11:00:00,42.3,42.32,42.26,42.28,628546.0,36.27,36.2871,36.2357,36.2528,628546.0
2020-09-15 11:30:00,42.29,42.31,42.24,42.25,692504.0,36.2614,36.2785,36.2185,36.2271,692504.0
2020-09-15 12:00:00,42.26,42.3,42.25,42.29,1945428.0,36.2357,36.27,36.2271,36.2614,1945428.0
2020-09-15 12:30:00,42.29,42.31,42.28,42.31,753653.0,36.2614,36.2785,36.2528,36.2785,753653.0
2020-09-15 13:00:00,42.31,42.33,42.28,42.28,475305.0,36.2785,36.2957,36.2528,36.2528,475305.0
2020-09-15 13:30:00,42.28,42.3,42.26,42.27,597039.0,36.2528,36.27,36.2357,36.2442,597039.0
2020-09-15 14:00:00,42.27,42.27,42.2,42.23,558018.0,36.2442,36.2442,36.1842,36.2099,558018.0
2020-09-15 14:30:00,42.23,42.27,42.2,42.27,560040.0,36.2099,36.2442,36.1842,36.2442,560040.0
2020-09-15 15:00:00,42.27,42.27,42.18,42.22,583002.0,36.2442,36.2442,36.1671,36.2014,583002.0
2020-09-15 15:30:00,42.21,42.25,42.14,42.23,1193597.0,36.1928,36.2271,36.1328,36.2099,1193597.0
2020-09-16 09:30:00,42.37,42.39,42.29,42.36,334891.0,36.33,36.3471,36.2614,36.3214,334891.0
2020-09-16 10:00:00,42.36,42.41,42.29,42.32,400156.0,36.3214,36.3643,36.2614,36.2871,400156.0
2020-09-16 10:30:00,42.32,42.37,42.29,42.36,221299.0,36.2871,36.33,36.2614,36.3214,221299.0
2020-09-16 11:00:00,42.36,42.47,42.35,42.46,376509.0,36.3214,36.4157,36.3128,36.4072,376509.0
2020-09-16 11:30:00,42.46,42.5,42.42,42.43,180169.0,36.4072,36.4415,36.3729,36.3814,180169.0
2020-09-16 12:00:00,42.43,42.45,42.4,42.43,226507.0,36.3814,36.3986,36.3557,36.3814,226507.0
2020-09-16 12:30:00,42.43,42.43,42.37,42.39,244044.0,36.3814,36.3814,36.33,36.3471,244044.0
2020-09-16 13:00:00,42.38,42.41,42.32,42.34,304209.0,36.3386,36.3643,36.2871,36.3043,304209.0
2020-09-16 13:30:00,42.34,42.4,42.31,42.39,350821.0,36.3043,36.3557,36.2785,36.3471,350821.0
2020-09-16 14:00:00,42.4,42.52,42.33,42.46,419093.0,36.3557,36.4586,36.2957,36.4072,419093.0
2020-09-16 14:30:00,42.46,42.54,42.32,42.36,413500.0,36.4072,36.4758,36.2871,36.3214,413500.0
2020-09-16 15:00:00,42.37,42.42,42.21,42.23,612621.0,36.33,36.3729,36.1928,36.2099,612621.0
2020-09-16 15:30:00,42.23,42.31,42.16,42.22,952384.0,36.2099,36.2785,36.1499,36.2014,952384.0
2020-09-17 09:30:00,41.93,42.08,41.91,42.06,645885.0,35.9527,36.0813,35.9356,36.0642,645885.0
2020-09-17 10:00:00,42.06,42.19,42.05,42.11,546388.0,36.0642,36.1756,36.0556,36.107,546388.0
2020-09-17 10:30:00,42.11,42.23,42.1,42.15,744629.0,36.107,36.2099,36.0985,36.1413,744629.0
2020-09-17 11:00:00,42.16,42.27,42.16,42.21,256934.0,36.1499,36.2442,36.1499,36.1928,256934.0
2020-09-17 11:30:00,42.21,42.23,42.1,42.1,250999.0,36.1928,36.2099,36.0985,36.0985,250999.0
2020-09-17 12:00:00,42.1,42.14,42.0,42.07,299925.0,36.0985,36.1328,36.0127,36.0728,299925.0
2020-09-17 12:30:00,42.06,42.13,42.04,42.13,323655.0,36.0642,36.1242,36.047,36.1242,323655.0
2020-09-17 13:00:00,42.13,42.14,42.1,42.13,226002.0,36.1242,36.1328,36.0985,36.1242,226002.0
2020-09-17 13:30:00,42.14,42.2,42.12,42.16,237652.0,36.1328,36.1842,36.1156,36.1499,237652.0
2020-09-17 14:00:00,42.18,42.26,42.16,42.18,315958.0,36.1671,36.2357,36.1499,36.1671,315958.0
2020-09-17 14:30:00,42.18,42.22,42.14,42.2,345079.0,36.1671,36.2014,36.1328,36.1842,345079.0
2020-09-17 15:00:00,42.21,42.24,42.13,42.2,506385.0,36.1928,36.2185,36.1242,36.1842,506385.0
2020-09-17 15:30:00,42.2,42.29,42.18,42.28,908428.0,36.1842,36.2614,36.1671,36.2528,908428.0
2020-09-18 09:30:00,42.16,42.2,42.06,42.14,395669.0,36.1499,36.1842,36.0642,36.1328,395669.0
2020-09-18 10:00:00,42.15,42.22,42.13,42.21,410153.0,36.1413,36.2014,36.1242,36.1928,410153.0
2020-09-18 10:30:00,42.21,42.22,42.13,42.15,399793.0,36.1928,36.2014,36.1242,36.1413,399793.0
2020-09-18 11:00:00,42.15,42.22,42.12,42.17,409991.0,36.1413,36.2014,36.1156,36.1585,409991.0
2020-09-18 11:30:00,42.17,42.2,42.08,42.15,589103.0,36.1585,36.1842,36.0813,36.1413,589103.0
2020-09-18 12:00:00,42.15,42.18,42.08,42.12,398535.0,36.1413,36.1671,36.0813,36.1156,398535.0
2020-09-18 12:30:00,42.12,42.12,42.03,42.05,399345.0,36.1156,36.1156,36.0385,36.0556,399345.0
2020-09-18 13:00:00,42.06,42.07,41.9,41.9,320175.0,36.0642,36.0728,35.927,35.927,320175.0
2020-09-18 13:30:00,41.9,42.0,41.83,41.99,617756.0,35.927,36.0127,35.867,36.0042,617756.0
2020-09-18 14:00:00,41.98,42.05,41.95,42.02,634753.0,35.9956,36.0556,35.9699,36.0299,634753.0
2020-09-18 14:30:00,42.03,42.04,41.99,42.03,487916.0,36.0385,36.047,36.0042,36.0385,487916.0
2020-09-18 15:00:00,42.04,42.07,42.0,42.04,726320.0,36.047,36.0728,36.0127,36.047,726320.0
2020-09-18 15:30:00,42.04,42.06,41.97,41.97,748768.0,36.047,36.0642,35.987,35.987,748768.0
2020-09-21 09:30:00,40.76,40.78,40.51,40.66,1209924.0,35.1389,35.1562,34.9234,35.0527,1209924.0
2020-09-21 10:00:00,40.65,40.69,40.38,40.42,1235685.0,35.0441,35.0786,34.8113,34.8458,1235685.0
2020-09-21 10:30:00,40.41,40.44,40.28,40.41,933991.0,34.8372,34.863,34.7251,34.8372,933991.0
2020-09-21 11:00:00,40.39,40.5,40.3,40.36,977549.0,34.8199,34.9148,34.7424,34.7941,977549.0
2020-09-21 11:30:00,40.36,40.5,40.32,40.48,938991.0,34.7941,34.9148,34.7596,34.8975,938991.0
2020-09-21 12:00:00,40.48,40.58,40.47,40.55,532597.0,34.8975,34.9837,34.8889,34.9579,532597.0
2020-09-21 12:30:00,40.55,40.59,40.46,40.48,352589.0,34.9579,34.9924,34.8803,34.8975,352589.0
2020-09-21 13:00:00,40.48,40.59,40.43,40.59,332063.0,34.8975,34.9924,34.8544,34.9924,332063.0
2020-09-21 13:30:00,40.59,40.63,40.57,40.61,508615.0,34.9924,35.0268,34.9751,35.0096,508615.0
2020-09-21 14:00:00,40.6,40.61,40.51,40.58,396271.0,35.001,35.0096,34.9234,34.9837,396271.0
2020-09-21 14:30:00,40.58,40.62,40.51,40.6,290125.0,34.9837,35.0182,34.9234,35.001,290125.0
2020-09-21 15:00:00,40.59,40.77,40.59,40.74,853221.0,34.9924,35.1475,34.9924,35.1217,853221.0
2020-09-21 15:30:00,40.74,40.77,40.67,40.75,1143432.0,35.1217,35.1475,35.0613,35.1303,1143432.0
2020-09-22 09:30:00,40.77,40.78,40.54,40.57,648092.0,35.1475,35.1562,34.9493,34.9751,648092.0
2020-09-22 10:00:00,40.57,40.71,40.56,40.7,475686.0,34.9751,35.0958,34.9665,35.0872,475686.0
2020-09-22 10:30:00,40.71,40.73,40.44,40.44,652546.0,35.0958,35.1131,34.863,34.863,652546.0
2020-09-22 11:00:00,40.44,40.55,40.39,40.52,602392.0,34.863,34.9579,34.8199,34.932,602392.0
2020-09-22 11:30:00,40.53,40.53,40.37,40.48,747914.0,34.9406,34.9406,34.8027,34.8975,747914.0
2020-09-22 12:00:00,40.47,40.53,40.47,40.5,306766.0,34.8889,34.9406,34.8889,34.9148,306766.0
2020-09-22 12:30:00,40.49,40.52,40.36,40.39,488169.0,34.9061,34.932,34.7941,34.8199,488169.0
2020-09-22 13:00:00,40.4,40.54,40.39,40.54,636800.0,34.8286,34.9493,34.8199,34.9493,636800.0
2020-09-22 13:30:00,40.54,40.57,40.51,40.55,512319.0,34.9493,34.9751,34.9234,34.9579,512319.0
2020-09-22 14:00:00,40.56,40.64,40.55,40.62,665072.0,34.9665,35.0355,34.9579,35.0182,665072.0
2020-09-22 14:30:00,40.62,40.64,40.58,40.59,495208.0,35.0182,35.0355,34.9837,34.9924,495208.0
2020-09-22 15:00:00,40.59,40.66,40.56,40.66,692872.0,34.9924,35.0527,34.9665,35.0527,692872.0
2020-09-22 15:30:00,40.66,40.76,40.62,40.72,1024865.0,35.0527,35.1389,35.0182,35.1044,1024865.0
2020-09-23 09:30:00,40.93,40.96,40.81,40.83,758806.0,35.2855,35.3113,35.182,35.1993,758806.0
2020-09-23 10:00:00,40.83,40.85,40.67,40.75,723137.0,35.1993,35.2165,35.0613,35.1303,723137.0
2020-09-23 10:30:00,40.75,40.79,40.64,40.74,497540.0,35.1303,35.1648,35.0355,35.1217,497540.0
2020-09-23 11:00:00,40.74,40.82,40.67,40.69,664076.0,35.1217,35.1906,35.0613,35.0786,664076.0
2020-09-23 11:30:00,40.68,40.69,40.58,40.59,460754.0,35.0699,35.0786,34.9837,34.9924,460754.0
2020-09-23 12:00:00,40.58,40.67,40.56,40.65,651315.0,34.9837,35.0613,34.9665,35.0441,651315.0
2020-09-23 12:30:00,40.66,40.74,40.64,40.72,564763.0,35.0527,35.1217,35.0355,35.1044,564763.0
2020-09-23 13:00:00,40.72,40.72,40.64,40.64,893301.0,35.1044,35.1044,35.0355,35.0355,893301.0
2020-09-23 13:30:00,40.65,40.66,40.57,40.61,326973.0,35.0441,35.0527,34.9751,35.0096,326973.0
2020-09-23 14:00:00,40.6,40.6,40.44,40.47,406606.0,35.001,35.001,34.863,34.8889,406606.0
2020-09-23 14:30:00,40.46,40.5,40.34,40.36,492962.0,34.8803,34.9148,34.7768,34.7941,492962.0
2020-09-23 15:00:00,40.35,40.4,40.27,40.36,590064.0,34.7855,34.8286,34.7165,34.7941,590064.0
2020-09-23 15:30:00,40.36,40.38,40.27,40.31,944822.0,34.7941,34.8113,34.7165,34.751,944822.0
2020-09-24 09:30:00,40.2,40.21,39.97,40.18,2080417.0,34.6561,34.6648,34.4579,34.6389,2080417.0
2020-09-24 10:00:00,40.17,40.3,40.09,40.11,1235980.0,34.6303,34.7424,34.5613,34.5786,1235980.0
2020-09-24 10:30:00,40.11,40.11,39.98,40.09,1187452.0,34.5786,34.5786,34.4665,34.5613,1187452.0
2020-09-24 11:00:00,40.09,40.19,40.0,40.15,895747.0,34.5613,34.6475,34.4837,34.613,895747.0
2020-09-24 11:30:00,40.15,40.29,40.12,40.27,617115.0,34.613,34.7337,34.5872,34.7165,617115.0
2020-09-24 12:00:00,40.27,40.34,40.27,40.3,822629.0,34.7165,34.7768,34.7165,34.7424,822629.0
2020-09-24 12:30:00,40.3,40.34,40.21,40.33,746397.0,34.7424,34.7768,34.6648,34.7682,746397.0
2020-09-24 13:00:00,40.33,40.48,40.32,40.46,694147.0,34.7682,34.8975,34.7596,34.8803,694147.0
2020-09-24 13:30:00,40.47,40.52,40.43,40.46,626847.0,34.8889,34.932,34.8544,34.8803,626847.0
2020-09-24 14:00:00,40.46,40.48,40.32,40.35,577818.0,34.8803,34.8975,34.7596,34.7855,577818.0
2020-09-24 14:30:00,40.35,40.43,40.2,40.21,689065.0,34.7855,34.8544,34.6561,34.6648,689065.0
2020-09-24 15:00:00,40.22,40.29,40.12,40.16,1082729.0,34.6734,34.7337,34.5872,34.6217,1082729.0
2020-09-24 15:30:00,40.16,40.33,40.14,40.26,1627626.0,34.6217,34.7682,34.6044,34.7079,1627626.0
2020-09-25 09:30:00,39.95,40.06,39.9,40.0,916777.0,34.4406,34.5354,34.3975,34.4837,916777.0
2020-09-25 10:00:00,40.01,40.05,39.81,40.05,1360382.0,34.4923,34.5268,34.3199,34.5268,1360382.0
2020-09-25 10:30:00,40.04,40.1,39.97,40.03,898489.0,34.5182,34.5699,34.4579,34.5096,898489.0
2020-09-25 11:00:00,40.04,40.09,39.96,40.04,443514.0,34.5182,34.5613,34.4492,34.5182,443514.0
2020-09-25 11:30:00,40.04,40.11,40.0,40.01,575984.0,34.5182,34.5786,34.4837,34.4923,575984.0
2020-09-25 12:00:00,40.01,40.11,40.0,40.07,526613.0,34.4923,34.5786,34.4837,34.5441,526613.0
2020-09-25 12:30:00,40.07,40.14,40.04,40.13,459696.0,34.5441,34.6044,34.5182,34.5958,459696.0
2020-09-25 13:00:00,40.13,40.17,40.1,40.16,449619.0,34.5958,34.6303,34.5699,34.6217,449619.0
2020-09-25 13:30:00,40.16,40.24,40.16,40.22,459272.0,34.6217,34.6906,34.6217,34.6734,459272.0
2020-09-25 14:00:00,40.22,40.29,40.22,40.28,441407.0,34.6734,34.7337,34.6734,34.7251,441407.0
2020-09-25 14:30:00,40.29,40.31,40.25,40.3,294014.0,34.7337,34.751,34.6992,34.7424,294014.0
2020-09-25 15:00:00,40.3,40.43,40.3,40.4,523386.0,34.7424,34.8544,34.7424,34.8286,523386.0
2020-09-25 15:30:00,40.4,40.43,40.32,40.41,709467.0,34.8286,34.8544,34.7596,34.8372,709467.0
2020-09-28 09:30:00,40.97,41.05,40.9,40.96,510913.0,35.32,35.3889,35.2596,35.3113,510913.0
2020-09-28 10:00:00,40.97,41.06,40.92,41.02,426460.0,35.32,35.3975,35.2768,35.3631,426460.0
2020-09-28 10:30:00,41.02,41.05,40.9,40.93,582172.0,35.3631,35.3889,35.2596,35.2855,582172.0
2020-09-28 11:00:00,40.92,41.05,40.91,41.03,577321.0,35.2768,35.3889,35.2682,35.3717,577321.0
2020-09-28 11:30:00,41.02,41.05,40.97,41.0,359007.0,35.3631,35.3889,35.32,35.3458,359007.0
2020-09-28 12:00:00,41.0,41.01,40.94,40.95,273191.0,35.3458,35.3544,35.2941,35.3027,273191.0
2020-09-28 12:30:00,40.95,41.02,40.93,41.01,314285.0,35.3027,35.3631,35.2855,35.3544,314285.0
2020-09-28 13:00:00,41.02,41.02,40.97,40.99,356519.0,35.3631,35.3631,35.32,35.3372,356519.0
2020-09-28 13:30:00,41.0,41.05,41.0,41.05,225590.0,35.3458,35.3889,35.3458,35.3889,225590.0
2020-09-28 14:00:00,41.04,41.07,41.02,41.03,391966.0,35.3803,35.4062,35.3631,35.3717,391966.0
2020-09-28 14:30:00,41.03,41.07,41.02,41.05,381901.0,35.3717,35.4062,35.3631,35.3889,381901.0
2020-09-28 15:00:00,41.04,41.05,40.99,41.04,543202.0,35.3803,35.3889,35.3372,35.3803,543202.0
2020-09-28 15:30:00,41.04,41.07,40.97,41.07,686852.0,35.3803,35.4062,35.32,35.4062,686852.0
2020-09-29 09:30:00,41.03,41.12,40.99,41.05,940687.0,35.3717,35.4493,35.3372,35.3889,940687.0
2020-09-29 10:00:00,41.05,41.15,41.02,41.13,876385.0,35.3889,35.4751,35.3631,35.4579,876385.0
2020-09-29 10:30:00,41.12,41.13,40.93,40.95,458989.0,35.4493,35.4579,35.2855,35.3027,458989.0
2020-09-29 11:00:00,40.95,41.06,40.92,41.0,231232.0,35.3027,35.3975,35.2768,35.3458,231232.0
2020-09-29 11:30:00,41.01,41.06,40.86,40.9,387406.0,35.3544,35.3975,35.2251,35.2596,387406.0
2020-09-29 12:00:00,40.91,40.94,40.83,40.93,294396.0,35.2682,35.2941,35.1993,35.2855,294396.0
2020-09-29 12:30:00,40.94,41.01,40.92,41.0,300115.0,35.2941,35.3544,35.2768,35.3458,300115.0
2020-09-29 13:00:00,40.99,41.0,40.9,40.98,209933.0,35.3372,35.3458,35.2596,35.3286,209933.0
2020-09-29 13:30:00,40.98,41.04,40.97,41.03,420646.0,35.3286,35.3803,35.32,35.3717,420646.0
2020-09-29 14:00:00,41.03,41.08,41.01,41.08,212928.0,35.3717,35.4148,35.3544,35.4148,212928.0
2020-09-29 14:30:00,41.08,41.09,41.03,41.04,267351.0,35.4148,35.4234,35.3717,35.3803,267351.0
2020-09-29 15:00:00,41.03,41.07,41.01,41.05,427828.0,35.3717,35.4062,35.3544,35.3889,427828.0
2020-09-29 15:30:00,41.05,41.07,40.98,41.01,1259667.0,35.3889,35.4062,35.3286,35.3544,1259667.0
2020-09-30 09:30:00,40.91,40.99,40.87,40.98,854129.0,35.2682,35.3372,35.2337,35.3286,854129.0
2020-09-30 10:00:00,40.98,41.1,40.97,41.07,610925.0,35.3286,35.432,35.32,35.4062,610925.0
2020-09-30 10:30:00,41.08,41.16,41.06,41.1,442191.0,35.4148,35.4838,35.3975,35.432,442191.0
2020-09-30 11:00:00,41.1,41.14,41.03,41.04,513080.0,35.432,35.4665,35.3717,35.3803,513080.0
2020-09-30 11:30:00,41.03,41.07,40.94,40.98,514140.0,35.3717,35.4062,35.2941,35.3286,514140.0
2020-09-30 12:00:00,40.99,41.06,40.98,41.05,356877.0,35.3372,35.3975,35.3286,35.3889,356877.0
2020-09-30 12:30:00,41.05,41.06,40.98,41.03,606918.0,35.3889,35.3975,35.3286,35.3717,606918.0
2020-09-30 13:00:00,41.04,41.04,40.95,40.97,433466.0,35.3803,35.3803,35.3027,35.32,433466.0
2020-09-30 13:30:00,40.98,41.05,40.97,41.03,429196.0,35.3286,35.3889,35.32,35.3717,429196.0
2020-09-30 14:00:00,41.03,41.12,40.95,41.0,691023.0,35.3717,35.4493,35.3027,35.3458,691023.0
2020-09-30 14:30:00,41.0,41.01,40.86,40.95,475141.0,35.3458,35.3544,35.2251,35.3027,475141.0
2020-09-30 15:00:00,40.95,40.98,40.76,40.85,1060987.0,35.3027,35.3286,35.1389,35.2165,1060987.0
2020-09-30 15:30:00,40.85,41.01,40.82,40.88,2893170.0,35.2165,35.3544,35.1906,35.2424,2893170.0
2020-10-01 09:30:00,41.1,41.16,41.0,41.01,526427.0,35.432,35.4838,35.3458,35.3544,526427.0
2020-10-01 10:00:00,41.01,41.07,40.9,40.98,1043015.0,35.3544,35.4062,35.2596,35.3286,1043015.0
2020-10-01 10:30:00,40.97,41.12,40.96,41.07,236155.0,35.32,35.4493,35.3113,35.4062,236155.0
2020-10-01 11:00:00,41.07,41.12,41.02,41.1,787089.0,35.4062,35.4493,35.3631,35.432,787089.0
2020-10-01 11:30:00,41.11,41.16,41.09,41.14,423832.0,35.4406,35.4838,35.4234,35.4665,423832.0
2020-10-01 12:00:00,41.14,41.14,41.01,41.12,410819.0,35.4665,35.4665,35.3544,35.4493,410819.0
2020-10-01 12:30:00,41.12,41.15,41.09,41.12,482384.0,35.4493,35.4751,35.4234,35.4493,482384.0
2020-10-01 13:00:00,41.11,41.16,41.1,41.12,256830.0,35.4406,35.4838,35.432,35.4493,256830.0
2020-10-01 13:30:00,41.12,41.15,41.01,41.05,474647.0,35.4493,35.4751,35.3544,35.3889,474647.0
2020-10-01 14:00:00,41.04,41.1,40.96,41.08,685820.0,35.3803,35.432,35.3113,35.4148,685820.0
2020-10-01 14:30:00,41.08,41.13,41.07,41.12,480820.0,35.4148,35.4579,35.4062,35.4493,480820.0
2020-10-01 15:00:00,41.12,41.15,41.04,41.05,513202.0,35.4493,35.4751,35.3803,35.3889,513202.0
2020-10-01 15:30:00,41.05,41.15,41.01,41.15,1028034.0,35.3889,35.4751,35.3544,35.4751,1028034.0
2020-10-02 09:30:00,40.63,40.9,40.6,40.85,1145832.0,35.0268,35.2596,35.001,35.2165,1145832.0
2020-10-02 10:00:00,40.85,40.97,40.84,40.88,1210315.0,35.2165,35.32,35.2079,35.2424,1210315.0
2020-10-02 10:30:00,40.87,40.91,40.84,40.89,583279.0,35.2337,35.2682,35.2079,35.251,583279.0
2020-10-02 11:00:00,40.88,41.03,40.86,41.0,1155718.0,35.2424,35.3717,35.2251,35.3458,1155718.0
2020-10-02 11:30:00,41.0,41.02,40.88,40.89,535201.0,35.3458,35.3631,35.2424,35.251,535201.0
2020-10-02 12:00:00,40.89,41.14,40.84,41.09,1024773.0,35.251,35.4665,35.2079,35.4234,1024773.0
2020-10-02 12:30:00,41.1,41.13,41.06,41.07,273494.0,35.432,35.4579,35.3975,35.4062,273494.0
2020-10-02 13:00:00,41.07,41.11,41.03,41.08,424976.0,35.4062,35.4406,35.3717,35.4148,424976.0
2020-10-02 13:30:00,41.09,41.1,40.98,41.01,907581.0,35.4234,35.432,35.3286,35.3544,907581.0
2020-10-02 14:00:00,41.01,41.11,41.0,41.08,436148.0,35.3544,35.4406,35.3458,35.4148,436148.0
2020-10-02 14:30:00,41.08,41.11,41.04,41.08,716014.0,35.4148,35.4406,35.3803,35.4148,716014.0
2020-10-02 15:00:00,41.07,41.1,40.98,41.05,937065.0,35.4062,35.432,35.3286,35.3889,937065.0
2020-10-02 15:30:00,41.05,41.1,41.01,41.05,990138.0,35.3889,35.432,35.3544,35.3889,990138.0
2020-10-05 09:30:00,41.41,41.5,41.39,41.45,651336.0,35.6993,35.7769,35.682,35.7338,651336.0
2020-10-05 10:00:00,41.46,41.56,41.43,41.52,502064.0,35.7424,35.8286,35.7165,35.7941,502064.0
2020-10-05 10:30:00,41.53,41.6,41.51,41.57,386704.0,35.8027,35.8631,35.7855,35.8372,386704.0
2020-10-05 11:00:00,41.58,41.6,41.54,41.57,272144.0,35.8458,35.8631,35.8113,35.8372,272144.0
2020-10-05 11:30:00,41.58,41.58,41.51,41.54,460616.0,35.8458,35.8458,35.7855,35.8113,460616.0
2020-10-05 12:00:00,41.54,41.54,41.51,41.52,229327.0,35.8113,35.8113,35.7855,35.7941,229327.0
2020-10-05 12:30:00,41.52,41.55,41.52,41.53,176434.0,35.7941,35.82,35.7941,35.8027,176434.0
2020-10-05 13:00:00,41.53,41.54,41.51,41.53,318151.0,35.8027,35.8113,35.7855,35.8027,318151.0
2020-10-05 13:30:00,41.53,41.54,41.48,41.5,163501.0,35.8027,35.8113,35.7596,35.7769,163501.0
2020-10-05 14:00:00,41.49,41.52,41.46,41.51,229522.0,35.7682,35.7941,35.7424,35.7855,229522.0
2020-10-05 14:30:00,41.51,41.57,41.5,41.57,269856.0,35.7855,35.8372,35.7769,35.8372,269856.0
2020-10-05 15:00:00,41.57,41.66,41.55,41.65,342766.0,35.8372,35.9148,35.82,35.9062,342766.0
2020-10-05 15:30:00,41.65,41.7,41.63,41.69,789450.0,35.9062,35.9493,35.8889,35.9407,789450.0
2020-10-06 09:30:00,41.7,41.74,41.61,41.63,362208.0,35.9493,35.9838,35.8717,35.8889,362208.0
2020-10-06 10:00:00,41.63,41.72,41.63,41.69,331730.0,35.8889,35.9665,35.8889,35.9407,331730.0
2020-10-06 10:30:00,41.7,41.72,41.61,41.65,1069431.0,35.9493,35.9665,35.8717,35.9062,1069431.0
2020-10-06 11:00:00,41.65,41.69,41.59,41.63,338283.0,35.9062,35.9407,35.8545,35.8889,338283.0
2020-10-06 11:30:00,41.63,41.65,41.55,41.56,353666.0,35.8889,35.9062,35.82,35.8286,353666.0
2020-10-06 12:00:00,41.57,41.61,41.56,41.59,227094.0,35.8372,35.8717,35.8286,35.8545,227094.0
2020-10-06 12:30:00,41.59,41.68,41.57,41.67,193318.0,35.8545,35.932,35.8372,35.9234,193318.0
2020-10-06 13:00:00,41.66,41.7,41.64,41.66,228665.0,35.9148,35.9493,35.8976,35.9148,228665.0
2020-10-06 13:30:00,41.66,41.68,41.63,41.67,383942.0,35.9148,35.932,35.8889,35.9234,383942.0
2020-10-06 14:00:00,41.66,41.72,41.65,41.72,397394.0,35.9148,35.9665,35.9062,35.9665,397394.0
2020-10-06 14:30:00,41.72,41.77,41.24,41.39,1529225.0,35.9665,36.0096,35.5527,35.682,1529225.0
2020-10-06 15:00:00,41.39,41.39,41.17,41.34,1057704.0,35.682,35.682,35.4924,35.6389,1057704.0
2020-10-06 15:30:00,41.34,41.43,41.21,41.26,924159.0,35.6389,35.7165,35.5269,35.57,924159.0
2020-10-07 09:30:00,41.61,41.66,41.55,41.56,956565.0,35.8717,35.9148,35.82,35.8286,956565.0
2020-10-07 10:00:00,41.56,41.59,41.5,41.56,1154906.0,35.8286,35.8545,35.7769,35.8286,1154906.0
2020-10-07 10:30:00,41.56,41.61,41.54,41.59,317801.0,35.8286,35.8717,35.8113,35.8545,317801.0
2020-10-07 11:00:00,41.59,41.66,41.58,41.63,774887.0,35.8545,35.9148,35.8458,35.8889,774887.0
2020-10-07 11:30:00,41.63,41.65,41.6,41.61,558413.0,35.8889,35.9062,35.8631,35.8717,558413.0
2020-10-07 12:00:00,41.61,41.63,41.54,41.56,480037.0,35.8717,35.8889,35.8113,35.8286,480037.0
2020-10-07 12:30:00,41.56,41.62,41.55,41.6,202202.0,35.8286,35.8803,35.82,35.8631,202202.0
2020-10-07 13:00:00,41.6,41.62,41.58,41.59,232806.0,35.8631,35.8803,35.8458,35.8545,232806.0
2020-10-07 13:30:00,41.6,41.67,41.59,41.62,386356.0,35.8631,35.9234,35.8545,35.8803,386356.0
2020-10-07 14:00:00,41.62,41.68,41.59,41.66,462517.0,35.8803,35.932,35.8545,35.9148,462517.0
2020-10-07 14:30:00,41.65,41.68,41.62,41.67,401667.0,35.9062,35.932,35.8803,35.9234,401667.0
2020-10-07 15:00:00,41.68,41.71,41.66,41.68,280908.0,35.932,35.9579,35.9148,35.932,280908.0
2020-10-07 15:30:00,41.68,41.71,41.65,41.65,588996.0,35.932,35.9579,35.9062,35.9062,588996.0
2020-10-08 09:30:00,41.85,41.9,41.81,41.9,317513.0,36.0786,36.1217,36.0441,36.1217,317513.0
2020-10-08 10:00:00,41.9,41.91,41.82,41.85,514930.0,36.1217,36.1303,36.0527,36.0786,514930.0
2020-10-08 10:30:00,41.85,41.93,41.84,41.89,221724.0,36.0786,36.1476,36.07,36.1131,221724.0
2020-10-08 11:00:00,41.89,41.93,41.84,41.88,238817.0,36.1131,36.1476,36.07,36.1045,238817.0
2020-10-08 11:30:00,41.87,41.88,41.79,41.86,445206.0,36.0958,36.1045,36.0269,36.0872,445206.0
2020-10-08 12:00:00,41.85,41.92,41.84,41.91,320338.0,36.0786,36.1389,36.07,36.1303,320338.0
2020-10-08 12:30:00,41.91,41.94,41.91,41.94,569353.0,36.1303,36.1562,36.1303,36.1562,569353.0
2020-10-08 13:00:00,41.93,41.94,41.89,41.91,561881.0,36.1476,36.1562,36.1131,36.1303,561881.0
2020-10-08 13:30:00,41.9,41.95,41.9,41.92,517836.0,36.1217,36.1648,36.1217,36.1389,517836.0
2020-10-08 14:00:00,41.92,41.96,41.9,41.95,499560.0,36.1389,36.1734,36.1217,36.1648,499560.0
2020-10-08 14:30:00,41.95,41.96,41.93,41.95,681900.0,36.1648,36.1734,36.1476,36.1648,681900.0
2020-10-08 15:00:00,41.95,41.96,41.92,41.94,1091009.0,36.1648,36.1734,36.1389,36.1562,1091009.0
2020-10-08 15:30:00,41.93,41.97,41.91,41.96,1404136.0,36.1476,36.182,36.1303,36.1734,1404136.0
2020-10-09 09:30:00,42.16,42.19,42.08,42.14,386815.0,36.3458,36.3717,36.2769,36.3286,386815.0
2020-10-09 10:00:00,42.14,42.17,42.09,42.1,353222.0,36.3286,36.3545,36.2855,36.2941,353222.0
2020-10-09 10:30:00,42.11,42.19,42.1,42.15,283369.0,36.3027,36.3717,36.2941,36.3372,283369.0
2020-10-09 11:00:00,42.15,42.21,42.13,42.18,385074.0,36.3372,36.3889,36.32,36.3631,385074.0
2020-10-09 11:30:00,42.19,42.28,42.18,42.25,717541.0,36.3717,36.4493,36.3631,36.4234,717541.0
2020-10-09 12:00:00,42.25,42.27,42.22,42.23,673517.0,36.4234,36.4407,36.3976,36.4062,673517.0
2020-10-09 12:30:00,42.22,42.26,42.21,42.21,360347.0,36.3976,36.4321,36.3889,36.3889,360347.0
2020-10-09 13:00:00,42.21,42.24,42.2,42.22,210743.0,36.3889,36.4148,36.3803,36.3976,210743.0
2020-10-09 13:30:00,42.21,42.24,42.21,42.23,176486.0,36.3889,36.4148,36.3889,36.4062,176486.0
2020-10-09 14:00:00,42.23,42.25,42.22,42.23,211603.0,36.4062,36.4234,36.3976,36.4062,211603.0
2020-10-09 14:30:00,42.23,42.24,42.18,42.22,877243.0,36.4062,36.4148,36.3631,36.3976,877243.0
2020-10-09 15:00:00,42.21,42.25,42.2,42.25,217640.0,36.3889,36.4234,36.3803,36.4234,217640.0
2020-10-09 15:30:00,42.25,42.25,42.21,42.23,451643.0,36.4234,36.4234,36.3889,36.4062,451643.0
2020-10-12 09:30:00,42.32,42.33,42.28,42.3,365364.0,36.4838,36.4924,36.4493,36.4665,365364.0
2020-10-12 10:00:00,42.3,42.35,42.28,42.34,212482.0,36.4665,36.5096,36.4493,36.501,212482.0
2020-10-12 10:30:00,42.34,42.38,42.3,42.37,259024.0,36.501,36.5355,36.4665,36.5269,259024.0
2020-10-12 11:00:00,42.38,42.43,42.37,42.4,287415.0,36.5355,36.5786,36.5269,36.5527,287415.0
2020-10-12 11:30:00,42.4,42.4,42.34,42.36,231730.0,36.5527,36.5527,36.501,36.5183,231730.0
2020-10-12 12:00:00,42.36,42.48,42.35,42.47,254163.0,36.5183,36.6217,36.5096,36.6131,254163.0
2020-10-12 12:30:00,42.47,42.5,42.45,42.45,355169.0,36.6131,36.639,36.5959,36.5959,355169.0
2020-10-12 13:00:00,42.46,42.49,42.42,42.47,330513.0,36.6045,36.6303,36.57,36.6131,330513.0
2020-10-12 13:30:00,42.48,42.5,42.43,42.45,249571.0,36.6217,36.639,36.5786,36.5959,249571.0
2020-10-12 14:00:00,42.45,42.48,42.43,42.47,301838.0,36.5959,36.6217,36.5786,36.6131,301838.0
2020-10-12 14:30:00,42.47,42.48,42.43,42.45,175636.0,36.6131,36.6217,36.5786,36.5959,175636.0
2020-10-12 15:00:00,42.45,42.46,42.42,42.45,385169.0,36.5959,36.6045,36.57,36.5959,385169.0
2020-10-12 15:30:00,42.45,42.45,42.4,42.44,392005.0,36.5959,36.5959,36.5527,36.5872,392005.0
2020-10-13 09:30:00,42.14,42.14,42.0,42.06,1027243.0,36.3286,36.3286,36.2079,36.2596,1027243.0
2020-10-13 10:00:00,42.05,42.06,41.93,42.04,477560.0,36.251,36.2596,36.1476,36.2424,477560.0
2020-10-13 10:30:00,42.03,42.04,41.92,42.0,521813.0,36.2338,36.2424,36.1389,36.2079,521813.0
2020-10-13 11:00:00,42.0,42.03,41.97,42.01,244485.0,36.2079,36.2338,36.182,36.2165,244485.0
2020-10-13 11:30:00,42.01,42.06,41.99,42.03,315974.0,36.2165,36.2596,36.1993,36.2338,315974.0
2020-10-13 12:00:00,42.02,42.03,41.97,42.02,401129.0,36.2252,36.2338,36.182,36.2252,401129.0
2020-10-13 12:30:00,42.02,42.03,41.97,42.03,358190.0,36.2252,36.2338,36.182,36.2338,358190.0
2020-10-13 13:00:00,42.02,42.04,41.96,42.01,283263.0,36.2252,36.2424,36.1734,36.2165,283263.0
2020-10-13 13:30:00,42.01,42.01,41.93,41.94,359134.0,36.2165,36.2165,36.1476,36.1562,359134.0
2020-10-13 14:00:00,41.95,41.99,41.91,41.93,342833.0,36.1648,36.1993,36.1303,36.1476,342833.0
2020-10-13 14:30:00,41.94,41.99,41.89,41.98,401666.0,36.1562,36.1993,36.1131,36.1907,401666.0
2020-10-13 15:00:00,41.97,42.07,41.97,42.06,268011.0,36.182,36.2683,36.182,36.2596,268011.0
2020-10-13 15:30:00,42.05,42.08,41.98,41.99,744599.0,36.251,36.2769,36.1907,36.1993,744599.0
2020-10-14 09:30:00,42.11,42.18,42.08,42.16,367151.0,36.3027,36.3631,36.2769,36.3458,367151.0
2020-10-14 10:00:00,42.17,42.17,42.07,42.08,449647.0,36.3545,36.3545,36.2683,36.2769,449647.0
2020-10-14 10:30:00,42.08,42.15,42.04,42.1,393602.0,36.2769,36.3372,36.2424,36.2941,393602.0
2020-10-14 11:00:00,42.11,42.15,42.08,42.09,568609.0,36.3027,36.3372,36.2769,36.2855,568609.0
2020-10-14 11:30:00,42.09,42.11,41.94,41.95,277638.0,36.2855,36.3027,36.1562,36.1648,277638.0
2020-10-14 12:00:00,41.95,42.0,41.85,41.91,499995.0,36.1648,36.2079,36.0786,36.1303,499995.0
2020-10-14 12:30:00,41.91,41.94,41.88,41.93,374166.0,36.1303,36.1562,36.1045,36.1476,374166.0
2020-10-14 13:00:00,41.92,41.97,41.91,41.92,254112.0,36.1389,36.182,36.1303,36.1389,254112.0
2020-10-14 13:30:00,41.92,41.96,41.88,41.95,356843.0,36.1389,36.1734,36.1045,36.1648,356843.0
2020-10-14 14:00:00,41.94,41.98,41.91,41.92,609511.0,36.1562,36.1907,36.1303,36.1389,609511.0
2020-10-14 14:30:00,41.92,41.93,41.85,41.92,389822.0,36.1389,36.1476,36.0786,36.1389,389822.0
2020-10-14 15:00:00,41.92,41.98,41.91,41.95,518307.0,36.1389,36.1907,36.1303,36.1648,518307.0
2020-10-14 15:30:00,41.95,41.98,41.88,41.89,827340.0,36.1648,36.1907,36.1045,36.1131,827340.0
2020-10-15 09:30:00,41.08,41.27,41.08,41.26,515484.0,35.4148,35.5786,35.4148,35.57,515484.0
2020-10-15 10:00:00,41.26,41.27,41.14,41.15,804691.0,35.57,35.5786,35.4665,35.4751,804691.0
2020-10-15 10:30:00,41.16,41.19,41.09,41.18,775987.0,35.4838,35.5096,35.4234,35.501,775987.0
2020-10-15 11:00:00,41.18,41.29,41.14,41.23,925762.0,35.501,35.5958,35.4665,35.5441,925762.0
2020-10-15 11:30:00,41.23,41.35,41.18,41.29,1621210.0,35.5441,35.6475,35.501,35.5958,1621210.0
2020-10-15 12:00:00,41.28,41.33,41.27,41.28,472839.0,35.5872,35.6303,35.5786,35.5872,472839.0
2020-10-15 12:30:00,41.29,41.32,41.25,41.31,339827.0,35.5958,35.6217,35.5613,35.6131,339827.0
2020-10-15 13:00:00,41.32,41.38,41.31,41.36,467956.0,35.6217,35.6734,35.6131,35.6562,467956.0
2020-10-15 13:30:00,41.36,41.4,41.35,41.38,271580.0,35.6562,35.6907,35.6475,35.6734,271580.0
2020-10-15 14:00:00,41.38,41.42,41.38,41.41,365359.0,35.6734,35.7079,35.6734,35.6993,365359.0
2020-10-15 14:30:00,41.41,41.41,41.34,41.4,971667.0,35.6993,35.6993,35.6389,35.6907,971667.0
2020-10-15 15:00:00,41.39,41.46,41.39,41.45,366248.0,35.682,35.7424,35.682,35.7338,366248.0
2020-10-15 15:30:00,41.45,41.47,41.41,41.43,1111334.0,35.7338,35.751,35.6993,35.7165,1111334.0
2020-10-16 09:30:00,41.55,41.59,41.49,41.58,816228.0,35.82,35.8545,35.7682,35.8458,816228.0
2020-10-16 10:00:00,41.59,41.73,41.58,41.73,571244.0,35.8545,35.9751,35.8458,35.9751,571244.0
2020-10-16 10:30:00,41.73,41.74,41.64,41.66,560051.0,35.9751,35.9838,35.8976,35.9148,560051.0
2020-10-16 11:00:00,41.66,41.67,41.58,41.61,672540.0,35.9148,35.9234,35.8458,35.8717,672540.0
2020-10-16 11:30:00,41.61,41.66,41.59,41.64,322861.0,35.8717,35.9148,35.8545,35.8976,322861.0
2020-10-16 12:00:00,41.64,41.64,41.58,41.63,181717.0,35.8976,35.8976,35.8458,35.8889,181717.0
2020-10-16 12:30:00,41.62,41.63,41.55,41.61,315386.0,35.8803,35.8889,35.82,35.8717,315386.0
2020-10-16 13:00:00,41.61,41.64,41.59,41.63,247656.0,35.8717,35.8976,35.8545,35.8889,247656.0
2020-10-16 13:30:00,41.63,41.64,41.61,41.62,209546.0,35.8889,35.8976,35.8717,35.8803,209546.0
2020-10-16 14:00:00,41.61,41.65,41.59,41.65,238791.0,35.8717,35.9062,35.8545,35.9062,238791.0
2020-10-16 14:30:00,41.65,41.66,41.62,41.65,279287.0,35.9062,35.9148,35.8803,35.9062,279287.0
2020-10-16 15:00:00,41.65,41.65,41.57,41.6,379780.0,35.9062,35.9062,35.8372,35.8631,379780.0
2020-10-16 15:30:00,41.59,41.59,41.55,41.56,636539.0,35.8545,35.8545,35.82,35.8286,636539.0
2020-10-19 09:30:00,41.77,41.82,41.73,41.79,705875.0,36.0096,36.0527,35.9751,36.0269,705875.0
2020-10-19 10:00:00,41.76,41.8,41.64,41.8,564306.0,36.001,36.0355,35.8976,36.0355,564306.0
2020-10-19 10:30:00,41.81,41.81,41.7,41.76,812863.0,36.0441,36.0441,35.9493,36.001,812863.0
2020-10-19 11:00:00,41.76,41.81,41.68,41.72,269335.0,36.001,36.0441,35.932,35.9665,269335.0
2020-10-19 11:30:00,41.72,41.75,41.68,41.72,230784.0,35.9665,35.9924,35.932,35.9665,230784.0
2020-10-19 12:00:00,41.71,41.75,41.69,41.69,282045.0,35.9579,35.9924,35.9407,35.9407,282045.0
2020-10-19 12:30:00,41.7,41.73,41.68,41.71,288246.0,35.9493,35.9751,35.932,35.9579,288246.0
2020-10-19 13:00:00,41.71,41.73,41.68,41.69,137447.0,35.9579,35.9751,35.932,35.9407,137447.0
2020-10-19 13:30:00,41.69,41.69,41.6,41.62,319367.0,35.9407,35.9407,35.8631,35.8803,319367.0
2020-10-19 14:00:00,41.62,41.65,41.58,41.63,288092.0,35.8803,35.9062,35.8458,35.8889,288092.0
2020-10-19 14:30:00,41.63,41.63,41.43,41.44,301375.0,35.8889,35.8889,35.7165,35.7251,301375.0
2020-10-19 15:00:00,41.43,41.45,41.36,41.42,524965.0,35.7165,35.7338,35.6562,35.7079,524965.0
2020-10-19 15:30:00,41.42,41.44,41.34,41.39,1154966.0,35.7079,35.7251,35.6389,35.682,1154966.0
2020-10-20 09:30:00,41.67,41.77,41.6,41.77,1222925.0,35.9234,36.0096,35.8631,36.0096,1222925.0
2020-10-20 10:00:00,41.77,41.79,41.71,41.72,469057.0,36.0096,36.0269,35.9579,35.9665,469057.0
2020-10-20 10:30:00,41.74,41.81,41.73,41.73,229691.0,35.9838,36.0441,35.9751,35.9751,229691.0
2020-10-20 11:00:00,41.73,41.75,41.65,41.68,486958.0,35.9751,35.9924,35.9062,35.932,486958.0
2020-10-20 11:30:00,41.67,41.69,41.62,41.68,220679.0,35.9234,35.9407,35.8803,35.932,220679.0
2020-10-20 12:00:00,41.68,41.7,41.65,41.65,291173.0,35.932,35.9493,35.9062,35.9062,291173.0
2020-10-20 12:30:00,41.65,41.77,41.64,41.72,368636.0,35.9062,36.0096,35.8976,35.9665,368636.0
2020-10-20 13:00:00,41.72,41.82,41.72,41.8,175979.0,35.9665,36.0527,35.9665,36.0355,175979.0
2020-10-20 13:30:00,41.81,41.83,41.74,41.76,355149.0,36.0441,36.0614,35.9838,36.001,355149.0
2020-10-20 14:00:00,41.76,41.8,41.73,41.75,260219.0,36.001,36.0355,35.9751,35.9924,260219.0
2020-10-20 14:30:00,41.75,41.77,41.72,41.73,312530.0,35.9924,36.0096,35.9665,35.9751,312530.0
2020-10-20 15:00:00,41.73,41.76,41.58,41.68,1161544.0,35.9751,36.001,35.8458,35.932,1161544.0
2020-10-20 15:30:00,41.68,41.71,41.6,41.62,816463.0,35.932,35.9579,35.8631,35.8803,816463.0
2020-10-21 09:30:00,41.58,41.78,41.56,41.76,549271.0,35.8458,36.0182,35.8286,36.001,549271.0
2020-10-21 10:00:00,41.77,41.79,41.72,41.75,391799.0,36.0096,36.0269,35.9665,35.9924,391799.0
2020-10-21 10:30:00,41.75,41.8,41.66,41.67,277824.0,35.9924,36.0355,35.9148,35.9234,277824.0
2020-10-21 11:00:00,41.67,41.68,41.51,41.54,656347.0,35.9234,35.932,35.7855,35.8113,656347.0
2020-10-21 11:30:00,41.54,41.61,41.52,41.53,440609.0,35.8113,35.8717,35.7941,35.8027,440609.0
2020-10-21 12:00:00,41.53,41.7,41.53,41.62,449374.0,35.8027,35.9493,35.8027,35.8803,449374.0
2020-10-21 12:30:00,41.62,41.63,41.51,41.54,270476.0,35.8803,35.8889,35.7855,35.8113,270476.0
2020-10-21 13:00:00,41.54,41.59,41.52,41.57,186856.0,35.8113,35.8545,35.7941,35.8372,186856.0
2020-10-21 13:30:00,41.58,41.61,41.53,41.55,198650.0,35.8458,35.8717,35.8027,35.82,198650.0
2020-10-21 14:00:00,41.57,41.64,41.55,41.62,306921.0,35.8372,35.8976,35.82,35.8803,306921.0
2020-10-21 14:30:00,41.62,41.66,41.61,41.64,276675.0,35.8803,35.9148,35.8717,35.8976,276675.0
2020-10-21 15:00:00,41.65,41.65,41.56,41.62,311228.0,35.9062,35.9062,35.8286,35.8803,311228.0
2020-10-21 15:30:00,41.62,41.64,41.47,41.47,904908.0,35.8803,35.8976,35.751,35.751,904908.0
2020-10-22 09:30:00,41.41,41.46,41.39,41.43,559392.0,35.6993,35.7424,35.682,35.7165,559392.0
2020-10-22 10:00:00,41.43,41.44,41.26,41.3,780688.0,35.7165,35.7251,35.57,35.6044,780688.0
2020-10-22 10:30:00,41.3,41.38,41.22,41.36,483099.0,35.6044,35.6734,35.5355,35.6562,483099.0
2020-10-22 11:00:00,41.36,41.47,41.35,41.44,451362.0,35.6562,35.751,35.6475,35.7251,451362.0
2020-10-22 11:30:00,41.43,41.46,41.37,41.39,2820111.0,35.7165,35.7424,35.6648,35.682,2820111.0
2020-10-22 12:00:00,41.39,41.44,41.37,41.43,354045.0,35.682,35.7251,35.6648,35.7165,354045.0
2020-10-22 12:30:00,41.43,41.49,41.39,41.48,277746.0,35.7165,35.7682,35.682,35.7596,277746.0
2020-10-22 13:00:00,41.48,41.55,41.47,41.51,190767.0,35.7596,35.82,35.751,35.7855,190767.0
2020-10-22 13:30:00,41.51,41.54,41.48,41.52,198222.0,35.7855,35.8113,35.7596,35.7941,198222.0
2020-10-22 14:00:00,41.53,41.57,41.51,41.55,186995.0,35.8027,35.8372,35.7855,35.82,186995.0
2020-10-22 14:30:00,41.54,41.56,41.52,41.52,248750.0,35.8113,35.8286,35.7941,35.7941,248750.0
2020-10-22 15:00:00,41.53,41.54,41.48,41.54,294789.0,35.8027,35.8113,35.7596,35.8113,294789.0
2020-10-22 15:30:00,41.54,41.57,41.48,41.52,831941.0,35.8113,35.8372,35.7596,35.7941,831941.0
2020-10-23 09:30:00,41.74,41.75,41.64,41.67,896059.0,35.9838,35.9924,35.8976,35.9234,896059.0
2020-10-23 10:00:00,41.67,41.67,41.56,41.58,548552.0,35.9234,35.9234,35.8286,35.8458,548552.0
2020-10-23 10:30:00,41.58,41.62,41.55,41.58,454750.0,35.8458,35.8803,35.82,35.8458,454750.0
2020-10-23 11:00:00,41.58,41.61,41.52,41.6,482218.0,35.8458,35.8717,35.7941,35.8631,482218.0
2020-10-23 11:30:00,41.59,41.64,41.56,41.59,877169.0,35.8545,35.8976,35.8286,35.8545,877169.0
2020-10-23 12:00:00,41.58,41.6,41.5,41.54,363398.0,35.8458,35.8631,35.7769,35.8113,363398.0
2020-10-23 12:30:00,41.54,41.59,41.53,41.55,386240.0,35.8113,35.8545,35.8027,35.82,386240.0
2020-10-23 13:00:00,41.55,41.64,41.54,41.62,191097.0,35.82,35.8976,35.8113,35.8803,191097.0
2020-10-23 13:30:00,41.63,41.64,41.61,41.62,133204.0,35.8889,35.8976,35.8717,35.8803,133204.0
2020-10-23 14:00:00,41.62,41.68,41.61,41.68,350464.0,35.8803,35.932,35.8717,35.932,350464.0
2020-10-23 14:30:00,41.68,41.68,41.65,41.66,229871.0,35.932,35.932,35.9062,35.9148,229871.0
2020-10-23 15:00:00,41.65,41.72,41.65,41.69,335191.0,35.9062,35.9665,35.9062,35.9407,335191.0
2020-10-23 15:30:00,41.69,41.75,41.68,41.74,1134729.0,35.9407,35.9924,35.932,35.9838,1134729.0
2020-10-26 09:30:00,41.19,41.27,41.17,41.23,626175.0,35.5096,35.5786,35.4924,35.5441,626175.0
2020-10-26 10:00:00,41.22,41.26,41.12,41.13,597729.0,35.5355,35.57,35.4493,35.4579,597729.0
2020-10-26 10:30:00,41.12,41.15,41.01,41.02,646146.0,35.4493,35.4751,35.3544,35.3631,646146.0
2020-10-26 11:00:00,41.01,41.02,40.9,41.0,458927.0,35.3544,35.3631,35.2596,35.3458,458927.0
2020-10-26 11:30:00,41.0,41.01,40.93,40.98,689488.0,35.3458,35.3544,35.2855,35.3286,689488.0
2020-10-26 12:00:00,40.97,41.02,40.95,40.96,430162.0,35.32,35.3631,35.3027,35.3113,430162.0
2020-10-26 12:30:00,40.95,40.97,40.88,40.9,486531.0,35.3027,35.32,35.2424,35.2596,486531.0
2020-10-26 13:00:00,40.9,40.93,40.78,40.79,243896.0,35.2596,35.2855,35.1562,35.1648,243896.0
2020-10-26 13:30:00,40.78,40.87,40.72,40.87,365389.0,35.1562,35.2337,35.1044,35.2337,365389.0
2020-10-26 14:00:00,40.87,40.95,40.84,40.95,521201.0,35.2337,35.3027,35.2079,35.3027,521201.0
2020-10-26 14:30:00,40.95,40.95,40.89,40.92,675111.0,35.3027,35.3027,35.251,35.2768,675111.0
2020-10-26 15:00:00,40.93,40.97,40.88,40.95,415155.0,35.2855,35.32,35.2424,35.3027,415155.0
2020-10-26 15:30:00,40.95,40.99,40.88,40.96,2067154.0,35.3027,35.3372,35.2424,35.3113,2067154.0
2020-10-27 09:30:00,40.89,40.94,40.84,40.91,441588.0,35.251,35.2941,35.2079,35.2682,441588.0
2020-10-27 10:00:00,40.91,40.93,40.73,40.75,466770.0,35.2682,35.2855,35.1131,35.1303,466770.0
2020-10-27 10:30:00,40.75,40.83,40.73,40.74,777370.0,35.1303,35.1993,35.1131,35.1217,777370.0
2020-10-27 11:00:00,40.74,40.8,40.71,40.73,624954.0,35.1217,35.1734,35.0958,35.1131,624954.0
2020-10-27 11:30:00,40.72,40.83,40.7,40.83,600959.0,35.1044,35.1993,35.0872,35.1993,600959.0
2020-10-27 12:00:00,40.83,40.86,40.78,40.82,640515.0,35.1993,35.2251,35.1562,35.1906,640515.0
2020-10-27 12:30:00,40.81,40.81,40.69,40.73,877834.0,35.182,35.182,35.0786,35.1131,877834.0
2020-10-27 13:00:00,40.73,40.78,40.7,40.77,406274.0,35.1131,35.1562,35.0872,35.1475,406274.0
2020-10-27 13:30:00,40.77,40.81,40.75,40.76,460643.0,35.1475,35.182,35.1303,35.1389,460643.0
2020-10-27 14:00:00,40.76,40.77,40.66,40.69,622510.0,35.1389,35.1475,35.0527,35.0786,622510.0
2020-10-27 14:30:00,40.69,40.71,40.63,40.67,670649.0,35.0786,35.0958,35.0268,35.0613,670649.0
2020-10-27 15:00:00,40.67,40.72,40.62,40.66,725994.0,35.0613,35.1044,35.0182,35.0527,725994.0
2020-10-27 15:30:00,40.66,40.7,40.62,40.66,1533602.0,35.0527,35.0872,35.0182,35.0527,1533602.0
2020-10-28 09:30:00,39.81,39.89,39.76,39.82,1270151.0,34.3199,34.3889,34.2768,34.3285,1270151.0
2020-10-28 10:00:00,39.81,39.87,39.55,39.57,1170833.0,34.3199,34.3717,34.0958,34.113,1170833.0
2020-10-28 10:30:00,39.58,39.66,39.47,39.56,791883.0,34.1216,34.1906,34.0268,34.1044,791883.0
2020-10-28 11:00:00,39.56,39.61,39.49,39.52,746822.0,34.1044,34.1475,34.0441,34.0699,746822.0
2020-10-28 11:30:00,39.52,39.77,39.46,39.73,971606.0,34.0699,34.2854,34.0182,34.251,971606.0
2020-10-28 12:00:00,39.74,39.81,39.64,39.66,781530.0,34.2596,34.3199,34.1734,34.1906,781530.0
2020-10-28 12:30:00,39.66,39.75,39.58,39.62,431125.0,34.1906,34.2682,34.1216,34.1561,431125.0
2020-10-28 13:00:00,39.61,39.63,39.52,39.62,567489.0,34.1475,34.1647,34.0699,34.1561,567489.0
2020-10-28 13:30:00,39.62,39.69,39.59,39.67,333746.0,34.1561,34.2165,34.1303,34.1992,333746.0
2020-10-28 14:00:00,39.67,39.69,39.54,39.68,560953.0,34.1992,34.2165,34.0872,34.2079,560953.0
2020-10-28 14:30:00,39.68,39.73,39.6,39.7,463334.0,34.2079,34.251,34.1389,34.2251,463334.0
2020-10-28 15:00:00,39.71,39.71,39.59,39.65,614002.0,34.2337,34.2337,34.1303,34.182,614002.0
2020-10-28 15:30:00,39.65,39.71,39.45,39.48,1331835.0,34.182,34.2337,34.0096,34.0354,1331835.0
2020-10-29 09:30:00,39.49,39.56,39.29,39.54,941288.0,34.0441,34.1044,33.8716,34.0872,941288.0
2020-10-29 10:00:00,39.54,39.66,39.49,39.63,1258056.0,34.0872,34.1906,34.0441,34.1647,1258056.0
2020-10-29 10:30:00,39.64,39.72,39.59,39.61,936556.0,34.1734,34.2423,34.1303,34.1475,936556.0
2020-10-29 11:00:00,39.61,39.73,39.55,39.64,1007920.0,34.1475,34.251,34.0958,34.1734,1007920.0
2020-10-29 11:30:00,39.64,39.66,39.43,39.46,394976.0,34.1734,34.1906,33.9923,34.0182,394976.0
2020-10-29 12:00:00,39.48,39.54,39.44,39.46,334649.0,34.0354,34.0872,34.001,34.0182,334649.0
2020-10-29 12:30:00,39.47,39.57,39.46,39.52,642277.0,34.0268,34.113,34.0182,34.0699,642277.0
2020-10-29 13:00:00,39.53,39.57,39.45,39.56,466725.0,34.0785,34.113,34.0096,34.1044,466725.0
2020-10-29 13:30:00,39.57,39.65,39.56,39.64,528486.0,34.113,34.182,34.1044,34.1734,528486.0
2020-10-29 14:00:00,39.65,39.77,39.64,39.75,630446.0,34.182,34.2854,34.1734,34.2682,630446.0
2020-10-29 14:30:00,39.76,39.79,39.67,39.71,830498.0,34.2768,34.3027,34.1992,34.2337,830498.0
2020-10-29 15:00:00,39.71,39.76,39.64,39.7,735373.0,34.2337,34.2768,34.1734,34.2251,735373.0
2020-10-29 15:30:00,39.71,39.79,39.65,39.65,855518.0,34.2337,34.3027,34.182,34.182,855518.0
2020-10-30 09:30:00,39.47,39.53,39.36,39.44,710386.0,34.0268,34.0785,33.932,34.001,710386.0
2020-10-30 10:00:00,39.42,39.48,39.27,39.29,722829.0,33.9837,34.0354,33.8544,33.8716,722829.0
2020-10-30 10:30:00,39.29,39.31,39.13,39.14,741237.0,33.8716,33.8889,33.7337,33.7423,741237.0
2020-10-30 11:00:00,39.13,39.34,39.13,39.27,1318943.0,33.7337,33.9147,33.7337,33.8544,1318943.0
2020-10-30 11:30:00,39.26,39.32,39.2,39.3,882160.0,33.8458,33.8975,33.794,33.8803,882160.0
2020-10-30 12:00:00,39.31,39.43,39.29,39.41,857869.0,33.8889,33.9923,33.8716,33.9751,857869.0
2020-10-30 12:30:00,39.41,39.45,39.28,39.3,989929.0,33.9751,34.0096,33.863,33.8803,989929.0
2020-10-30 13:00:00,39.3,39.34,39.21,39.26,451327.0,33.8803,33.9147,33.8027,33.8458,451327.0
2020-10-30 13:30:00,39.26,39.27,39.17,39.26,703030.0,33.8458,33.8544,33.7682,33.8458,703030.0
2020-10-30 14:00:00,39.25,39.34,39.21,39.23,843047.0,33.8372,33.9147,33.8027,33.8199,843047.0
2020-10-30 14:30:00,39.23,39.29,39.17,39.25,899135.0,33.8199,33.8716,33.7682,33.8372,899135.0
2020-10-30 15:00:00,39.24,39.33,39.22,39.27,1726104.0,33.8285,33.9061,33.8113,33.8544,1726104.0
2020-10-30 15:30:00,39.27,39.45,39.22,39.44,2263404.0,33.8544,34.0096,33.8113,34.001,2263404.0
2020-11-02 09:30:00,39.89,39.89,39.76,39.88,1408307.0,34.3889,34.3889,34.2768,34.3803,1408307.0
2020-11-02 10:00:00,39.89,39.93,39.84,39.89,1619703.0,34.3889,34.4234,34.3458,34.3889,1619703.0
2020-11-02 10:30:00,39.89,39.89,39.81,39.85,618344.0,34.3889,34.3889,34.3199,34.3544,618344.0
2020-11-02 11:00:00,39.85,39.89,39.8,39.86,1281966.0,34.3544,34.3889,34.3113,34.363,1281966.0
2020-11-02 11:30:00,39.87,39.96,39.84,39.91,816459.0,34.3717,34.4492,34.3458,34.4061,816459.0
2020-11-02 12:00:00,39.91,39.92,39.87,39.92,468497.0,34.4061,34.4148,34.3717,34.4148,468497.0
2020-11-02 12:30:00,39.92,39.93,39.77,39.8,456346.0,34.4148,34.4234,34.2854,34.3113,456346.0
2020-11-02 13:00:00,39.8,39.81,39.68,39.74,652588.0,34.3113,34.3199,34.2079,34.2596,652588.0
2020-11-02 13:30:00,39.74,39.77,39.66,39.66,796464.0,34.2596,34.2854,34.1906,34.1906,796464.0
2020-11-02 14:00:00,39.67,39.83,39.66,39.83,1012527.0,34.1992,34.3372,34.1906,34.3372,1012527.0
2020-11-02 14:30:00,39.84,39.92,39.82,39.86,722613.0,34.3458,34.4148,34.3285,34.363,722613.0
2020-11-02 15:00:00,39.86,39.93,39.85,39.91,735151.0,34.363,34.4234,34.3544,34.4061,735151.0
2020-11-02 15:30:00,39.91,39.96,39.85,39.94,1475868.0,34.4061,34.4492,34.3544,34.432,1475868.0
2020-11-03 09:30:00,40.71,40.86,40.66,40.84,632759.0,35.0958,35.2251,35.0527,35.2079,632759.0
2020-11-03 10:00:00,40.83,40.94,40.83,40.9,671090.0,35.1993,35.2941,35.1993,35.2596,671090.0
2020-11-03 10:30:00,40.9,41.01,40.88,41.0,423561.0,35.2596,35.3544,35.2424,35.3458,423561.0
2020-11-03 11:00:00,41.0,41.04,40.96,40.99,534147.0,35.3458,35.3803,35.3113,35.3372,534147.0
2020-11-03 11:30:00,41.0,41.07,40.96,40.98,495217.0,35.3458,35.4062,35.3113,35.3286,495217.0
2020-11-03 12:00:00,40.98,41.0,40.93,41.0,1766272.0,35.3286,35.3458,35.2855,35.3458,1766272.0
2020-11-03 12:30:00,41.0,41.0,40.89,40.89,253108.0,35.3458,35.3458,35.251,35.251,253108.0
2020-11-03 13:00:00,40.91,40.92,40.88,40.89,246824.0,35.2682,35.2768,35.2424,35.251,246824.0
2020-11-03 13:30:00,40.9,40.92,40.79,40.8,261370.0,35.2596,35.2768,35.1648,35.1734,261370.0
2020-11-03 14:00:00,40.8,40.9,40.8,40.88,587442.0,35.1734,35.2596,35.1734,35.2424,587442.0
2020-11-03 14:30:00,40.88,40.96,40.87,40.93,273031.0,35.2424,35.3113,35.2337,35.2855,273031.0
2020-11-03 15:00:00,40.93,40.96,40.86,40.96,617666.0,35.2855,35.3113,35.2251,35.3113,617666.0
2020-11-03 15:30:00,40.96,41.1,40.92,40.95,1508850.0,35.3113,35.432,35.2768,35.3027,1508850.0
2020-11-04 09:30:00,41.1,41.23,40.94,41.23,1487321.0,35.432,35.5441,35.2941,35.5441,1487321.0
2020-11-04 10:00:00,41.23,41.52,41.21,41.45,741375.0,35.5441,35.7941,35.5269,35.7338,741375.0
2020-11-04 10:30:00,41.45,41.51,41.37,41.49,536688.0,35.7338,35.7855,35.6648,35.7682,536688.0
2020-11-04 11:00:00,41.49,41.52,41.35,41.47,667359.0,35.7682,35.7941,35.6475,35.751,667359.0
2020-11-04 11:30:00,41.48,41.69,41.47,41.66,636100.0,35.7596,35.9407,35.751,35.9148,636100.0
2020-11-04 12:00:00,41.67,41.69,41.6,41.65,503920.0,35.9234,35.9407,35.8631,35.9062,503920.0
2020-11-04 12:30:00,41.65,41.73,41.6,41.62,456659.0,35.9062,35.9751,35.8631,35.8803,456659.0
2020-11-04 13:00:00,41.63,41.64,41.56,41.6,301981.0,35.8889,35.8976,35.8286,35.8631,301981.0
2020-11-04 13:30:00,41.61,41.66,41.52,41.57,490842.0,35.8717,35.9148,35.7941,35.8372,490842.0
2020-11-04 14:00:00,41.58,41.61,41.53,41.58,558771.0,35.8458,35.8717,35.8027,35.8458,558771.0
2020-11-04 14:30:00,41.58,41.59,41.48,41.54,487625.0,35.8458,35.8545,35.7596,35.8113,487625.0
2020-11-04 15:00:00,41.55,41.56,41.39,41.4,725411.0,35.82,35.8286,35.682,35.6907,725411.0
2020-11-04 15:30:00,41.4,41.46,41.33,41.38,1123434.0,35.6907,35.7424,35.6303,35.6734,1123434.0
2020-11-05 09:30:00,42.3,42.39,42.26,42.36,887677.0,36.4665,36.5441,36.4321,36.5183,887677.0
2020-11-05 10:00:00,42.36,42.44,42.27,42.27,996341.0,36.5183,36.5872,36.4407,36.4407,996341.0
2020-11-05 10:30:00,42.27,42.44,42.26,42.43,666863.0,36.4407,36.5872,36.4321,36.5786,666863.0
2020-11-05 11:00:00,42.43,42.45,42.3,42.35,689072.0,36.5786,36.5959,36.4665,36.5096,689072.0
2020-11-05 11:30:00,42.36,42.37,42.25,42.27,404531.0,36.5183,36.5269,36.4234,36.4407,404531.0
2020-11-05 12:00:00,42.27,42.31,42.13,42.14,614770.0,36.4407,36.4752,36.32,36.3286,614770.0
2020-11-05 12:30:00,42.15,42.29,42.14,42.28,244204.0,36.3372,36.4579,36.3286,36.4493,244204.0
2020-11-05 13:00:00,42.29,42.35,42.25,42.27,336249.0,36.4579,36.5096,36.4234,36.4407,336249.0
2020-11-05 13:30:00,42.29,42.35,42.27,42.31,287753.0,36.4579,36.5096,36.4407,36.4752,287753.0
2020-11-05 14:00:00,42.31,42.4,42.3,42.39,555195.0,36.4752,36.5527,36.4665,36.5441,555195.0
2020-11-05 14:30:00,42.39,42.44,42.32,42.41,492563.0,36.5441,36.5872,36.4838,36.5614,492563.0
2020-11-05 15:00:00,42.41,42.43,42.29,42.34,763768.0,36.5614,36.5786,36.4579,36.501,763768.0
2020-11-05 15:30:00,42.34,42.41,42.23,42.37,1683753.0,36.501,36.5614,36.4062,36.5269,1683753.0
2020-11-06 09:30:00,42.53,42.53,42.37,42.44,1260578.0,36.6648,36.6648,36.5269,36.5872,1260578.0
2020-11-06 10:00:00,42.45,42.57,42.41,42.55,615085.0,36.5959,36.6993,36.5614,36.6821,615085.0
2020-11-06 10:30:00,42.55,42.58,42.4,42.44,578529.0,36.6821,36.7079,36.5527,36.5872,578529.0
2020-11-06 11:00:00,42.43,42.54,42.41,42.48,556942.0,36.5786,36.6734,36.5614,36.6217,556942.0
2020-11-06 11:30:00,42.48,42.57,42.46,42.54,495937.0,36.6217,36.6993,36.6045,36.6734,495937.0
2020-11-06 12:00:00,42.53,42.57,42.46,42.49,230291.0,36.6648,36.6993,36.6045,36.6303,230291.0
2020-11-06 12:30:00,42.49,42.54,42.46,42.52,279889.0,36.6303,36.6734,36.6045,36.6562,279889.0
2020-11-06 13:00:00,42.52,42.57,42.51,42.55,153414.0,36.6562,36.6993,36.6476,36.6821,153414.0
2020-11-06 13:30:00,42.54,42.57,42.53,42.55,198091.0,36.6734,36.6993,36.6648,36.6821,198091.0
2020-11-06 14:00:00,42.55,42.59,42.53,42.57,375631.0,36.6821,36.7165,36.6648,36.6993,375631.0
2020-11-06 14:30:00,42.58,42.59,42.51,42.53,223647.0,36.7079,36.7165,36.6476,36.6648,223647.0
2020-11-06 15:00:00,42.53,42.53,42.44,42.5,368873.0,36.6648,36.6648,36.5872,36.639,368873.0
2020-11-06 15:30:00,42.49,42.62,42.41,42.46,779364.0,36.6303,36.7424,36.5614,36.6045,779364.0
2020-11-09 09:30:00,44.38,44.38,43.99,43.99,1596826.0,38.2597,38.2597,37.9235,37.9235,1596826.0
2020-11-09 10:00:00,43.99,44.23,43.99,44.06,1187942.0,37.9235,38.1304,37.9235,37.9838,1187942.0
2020-11-09 10:30:00,44.06,44.12,43.79,43.93,1014108.0,37.9838,38.0355,37.7511,37.8717,1014108.0
2020-11-09 11:00:00,43.93,43.94,43.75,43.89,995375.0,37.8717,37.8804,37.7166,37.8373,995375.0
2020-11-09 11:30:00,43.89,43.92,43.73,43.76,1132835.0,37.8373,37.8631,37.6993,37.7252,1132835.0
2020-11-09 12:00:00,43.77,43.96,43.77,43.92,506634.0,37.7338,37.8976,37.7338,37.8631,506634.0
2020-11-09 12:30:00,43.94,43.98,43.9,43.96,323701.0,37.8804,37.9149,37.8459,37.8976,323701.0
2020-11-09 13:00:00,43.97,44.0,43.89,43.91,387959.0,37.9062,37.9321,37.8373,37.8545,387959.0
2020-11-09 13:30:00,43.92,43.94,43.85,43.89,305739.0,37.8631,37.8804,37.8028,37.8373,305739.0
2020-11-09 14:00:00,43.9,43.92,43.78,43.82,445290.0,37.8459,37.8631,37.7424,37.7769,445290.0
2020-11-09 14:30:00,43.82,43.89,43.77,43.88,390392.0,37.7769,37.8373,37.7338,37.8286,390392.0
2020-11-09 15:00:00,43.88,43.92,43.76,43.77,793622.0,37.8286,37.8631,37.7252,37.7338,793622.0
2020-11-09 15:30:00,43.78,43.85,43.57,43.6,2097751.0,37.7424,37.8028,37.5614,37.5873,2097751.0
2020-11-10 09:30:00,43.96,44.0,43.81,43.99,1605725.0,37.8976,37.9321,37.7683,37.9235,1605725.0
2020-11-10 10:00:00,43.99,44.15,43.94,43.95,1190985.0,37.9235,38.0614,37.8804,37.889,1190985.0
2020-11-10 10:30:00,43.95,43.99,43.82,43.94,726449.0,37.889,37.9235,37.7769,37.8804,726449.0
2020-11-10 11:00:00,43.95,44.11,43.93,44.1,446887.0,37.889,38.0269,37.8717,38.0183,446887.0
2020-11-10 11:30:00,44.09,44.09,43.95,44.04,647408.0,38.0097,38.0097,37.889,37.9666,647408.0
2020-11-10 12:00:00,44.04,44.17,44.03,44.11,416771.0,37.9666,38.0787,37.958,38.0269,416771.0
2020-11-10 12:30:00,44.11,44.18,44.09,44.12,375421.0,38.0269,38.0873,38.0097,38.0355,375421.0
2020-11-10 13:00:00,44.12,44.15,43.98,44.01,237977.0,38.0355,38.0614,37.9149,37.9407,237977.0
2020-11-10 13:30:00,44.0,44.1,43.96,44.1,366029.0,37.9321,38.0183,37.8976,38.0183,366029.0
2020-11-10 14:00:00,44.1,44.11,44.0,44.03,527861.0,38.0183,38.0269,37.9321,37.958,527861.0
2020-11-10 14:30:00,44.03,44.11,44.01,44.07,695350.0,37.958,38.0269,37.9407,37.9924,695350.0
2020-11-10 15:00:00,44.07,44.09,43.97,44.05,641810.0,37.9924,38.0097,37.9062,37.9752,641810.0
2020-11-10 15:30:00,44.06,44.07,43.92,43.96,933815.0,37.9838,37.9924,37.8631,37.8976,933815.0
2020-11-11 09:30:00,44.26,44.29,44.18,44.21,598896.0,38.1562,38.1821,38.0873,38.1131,598896.0
2020-11-11 10:00:00,44.22,44.26,44.17,44.26,608729.0,38.1218,38.1562,38.0787,38.1562,608729.0
2020-11-11 10:30:00,44.26,44.28,44.2,44.28,374501.0,38.1562,38.1735,38.1045,38.1735,374501.0
2020-11-11 11:00:00,44.27,44.32,44.23,44.3,510199.0,38.1649,38.208,38.1304,38.1907,510199.0
2020-11-11 11:30:00,44.32,44.32,44.25,44.29,704573.0,38.208,38.208,38.1476,38.1821,704573.0
2020-11-11 12:00:00,44.29,44.33,44.26,44.27,219404.0,38.1821,38.2166,38.1562,38.1649,219404.0
2020-11-11 12:30:00,44.27,44.33,44.26,44.32,291193.0,38.1649,38.2166,38.1562,38.208,291193.0
2020-11-11 13:00:00,44.32,44.34,44.29,44.31,309651.0,38.208,38.2252,38.1821,38.1993,309651.0
2020-11-11 13:30:00,44.3,44.34,44.26,44.27,330382.0,38.1907,38.2252,38.1562,38.1649,330382.0
2020-11-11 14:00:00,44.27,44.33,44.21,44.22,176127.0,38.1649,38.2166,38.1131,38.1218,176127.0
2020-11-11 14:30:00,44.23,44.25,44.13,44.19,278338.0,38.1304,38.1476,38.0442,38.0959,278338.0
2020-11-11 15:00:00,44.19,44.22,44.14,44.15,361067.0,38.0959,38.1218,38.0528,38.0614,361067.0
2020-11-11 15:30:00,44.14,44.32,44.13,44.31,692249.0,38.0528,38.208,38.0442,38.1993,692249.0
2020-11-12 09:30:00,43.97,44.0,43.9,43.98,692216.0,37.9062,37.9321,37.8459,37.9149,692216.0
2020-11-12 10:00:00,43.98,44.07,43.96,44.0,657757.0,37.9149,37.9924,37.8976,37.9321,657757.0
2020-11-12 10:30:00,44.01,44.08,44.0,44.06,523686.0,37.9407,38.0011,37.9321,37.9838,523686.0
2020-11-12 11:00:00,44.05,44.08,44.0,44.08,476326.0,37.9752,38.0011,37.9321,38.0011,476326.0
2020-11-12 11:30:00,44.07,44.07,43.94,43.99,618188.0,37.9924,37.9924,37.8804,37.9235,618188.0
2020-11-12 12:00:00,43.99,44.02,43.89,43.9,375970.0,37.9235,37.9493,37.8373,37.8459,375970.0
2020-11-12 12:30:00,43.9,43.92,43.73,43.79,330548.0,37.8459,37.8631,37.6993,37.7511,330548.0
2020-11-12 13:00:00,43.79,43.8,43.7,43.73,418957.0,37.7511,37.7597,37.6735,37.6993,418957.0
2020-11-12 13:30:00,43.72,43.81,43.7,43.81,344518.0,37.6907,37.7683,37.6735,37.7683,344518.0
2020-11-12 14:00:00,43.81,43.83,43.7,43.72,680291.0,37.7683,37.7855,37.6735,37.6907,680291.0
2020-11-12 14:30:00,43.72,43.77,43.62,43.64,499626.0,37.6907,37.7338,37.6045,37.6217,499626.0
2020-11-12 15:00:00,43.64,43.69,43.56,43.62,514333.0,37.6217,37.6648,37.5528,37.6045,514333.0
2020-11-12 15:30:00,43.63,43.68,43.57,43.67,889776.0,37.6131,37.6562,37.5614,37.6476,889776.0
2020-11-13 09:30:00,43.96,44.1,43.95,44.09,473234.0,37.8976,38.0183,37.889,38.0097,473234.0
2020-11-13 10:00:00,44.08,44.12,44.03,44.08,605094.0,38.0011,38.0355,37.958,38.0011,605094.0
2020-11-13 10:30:00,44.09,44.11,44.02,44.05,374485.0,38.0097,38.0269,37.9493,37.9752,374485.0
2020-11-13 11:00:00,44.06,44.16,44.05,44.1,468619.0,37.9838,38.07,37.9752,38.0183,468619.0
2020-11-13 11:30:00,44.11,44.12,44.02,44.12,409594.0,38.0269,38.0355,37.9493,38.0355,409594.0
2020-11-13 12:00:00,44.11,44.14,44.1,44.13,222816.0,38.0269,38.0528,38.0183,38.0442,222816.0
2020-11-13 12:30:00,44.12,44.16,44.12,44.16,372705.0,38.0355,38.07,38.0355,38.07,372705.0
2020-11-13 13:00:00,44.16,44.21,44.13,44.17,348099.0,38.07,38.1131,38.0442,38.0787,348099.0
2020-11-13 13:30:00,44.17,44.19,44.13,44.18,268581.0,38.0787,38.0959,38.0442,38.0873,268581.0
2020-11-13 14:00:00,44.18,44.26,44.17,44.22,349082.0,38.0873,38.1562,38.0787,38.1218,349082.0
2020-11-13 14:30:00,44.22,44.29,44.21,44.27,279574.0,38.1218,38.1821,38.1131,38.1649,279574.0
2020-11-13 15:00:00,44.27,44.29,44.21,44.27,518182.0,38.1649,38.1821,38.1131,38.1649,518182.0
2020-11-13 15:30:00,44.27,44.35,44.24,44.3,1026258.0,38.1649,38.2338,38.139,38.1907,1026258.0
2020-11-16 09:30:00,44.8,44.86,44.69,44.76,1017026.0,38.6218,38.6735,38.5269,38.5873,1017026.0
2020-11-16 10:00:00,44.76,44.84,44.71,44.84,835357.0,38.5873,38.6563,38.5442,38.6563,835357.0
2020-11-16 10:30:00,44.84,44.86,44.8,44.84,346309.0,38.6563,38.6735,38.6218,38.6563,346309.0
2020-11-16 11:00:00,44.84,44.85,44.77,44.81,557519.0,38.6563,38.6649,38.5959,38.6304,557519.0
2020-11-16 11:30:00,44.81,44.81,44.72,44.78,674513.0,38.6304,38.6304,38.5528,38.6045,674513.0
2020-11-16 12:00:00,44.77,44.8,44.71,44.71,383374.0,38.5959,38.6218,38.5442,38.5442,383374.0
2020-11-16 12:30:00,44.71,44.73,44.68,44.73,300108.0,38.5442,38.5614,38.5183,38.5614,300108.0
2020-11-16 13:00:00,44.72,44.73,44.65,44.66,270374.0,38.5528,38.5614,38.4925,38.5011,270374.0
2020-11-16 13:30:00,44.66,44.7,44.62,44.68,389500.0,38.5011,38.5356,38.4666,38.5183,389500.0
2020-11-16 14:00:00,44.68,44.74,44.64,44.74,316931.0,38.5183,38.57,38.4838,38.57,316931.0
2020-11-16 14:30:00,44.74,44.75,44.69,44.7,300547.0,38.57,38.5787,38.5269,38.5356,300547.0
2020-11-16 15:00:00,44.71,44.75,44.65,44.71,1064002.0,38.5442,38.5787,38.4925,38.5442,1064002.0
2020-11-16 15:30:00,44.72,44.87,44.7,44.87,863146.0,38.5528,38.6821,38.5356,38.6821,863146.0
2020-11-17 09:30:00,44.71,44.73,44.59,44.59,670808.0,38.5442,38.5614,38.4407,38.4407,670808.0
2020-11-17 10:00:00,44.6,44.76,44.58,44.74,605579.0,38.4494,38.5873,38.4321,38.57,605579.0
2020-11-17 10:30:00,44.74,44.83,44.72,44.81,399732.0,38.57,38.6476,38.5528,38.6304,399732.0
2020-11-17 11:00:00,44.8,44.84,44.77,44.81,406477.0,38.6218,38.6563,38.5959,38.6304,406477.0
2020-11-17 11:30:00,44.81,44.86,44.79,44.8,448539.0,38.6304,38.6735,38.6131,38.6218,448539.0
2020-11-17 12:00:00,44.8,44.87,44.79,44.84,357639.0,38.6218,38.6821,38.6131,38.6563,357639.0
2020-11-17 12:30:00,44.84,44.86,44.8,44.83,221882.0,38.6563,38.6735,38.6218,38.6476,221882.0
2020-11-17 13:00:00,44.83,44.88,44.81,44.85,269393.0,38.6476,38.6907,38.6304,38.6649,269393.0
2020-11-17 13:30:00,44.84,44.87,44.82,44.86,221192.0,38.6563,38.6821,38.639,38.6735,221192.0
2020-11-17 14:00:00,44.85,44.94,44.85,44.91,333655.0,38.6649,38.7425,38.6649,38.7166,333655.0
2020-11-17 14:30:00,44.91,44.94,44.9,44.92,315485.0,38.7166,38.7425,38.708,38.7252,315485.0
2020-11-17 15:00:00,44.91,44.92,44.77,44.8,556694.0,38.7166,38.7252,38.5959,38.6218,556694.0
2020-11-17 15:30:00,44.79,44.86,44.77,44.84,1738181.0,38.6131,38.6735,38.5959,38.6563,1738181.0
2020-11-18 09:30:00,44.9,44.95,44.87,44.91,665802.0,38.708,38.7511,38.6821,38.7166,665802.0
2020-11-18 10:00:00,44.92,45.01,44.92,45.01,542941.0,38.7252,38.8028,38.7252,38.8028,542941.0
2020-11-18 10:30:00,45.01,45.02,44.96,44.98,227374.0,38.8028,38.8114,38.7597,38.7769,227374.0
2020-11-18 11:00:00,44.99,45.03,44.98,45.02,576051.0,38.7856,38.8201,38.7769,38.8114,576051.0
2020-11-18 11:30:00,45.02,45.04,44.98,45.03,660014.0,38.8114,38.8287,38.7769,38.8201,660014.0
2020-11-18 12:00:00,45.03,45.06,45.0,45.02,263831.0,38.8201,38.8459,38.7942,38.8114,263831.0
2020-11-18 12:30:00,45.01,45.02,44.97,44.98,238458.0,38.8028,38.8114,38.7683,38.7769,238458.0
2020-11-18 13:00:00,44.98,45.01,44.94,44.95,445964.0,38.7769,38.8028,38.7425,38.7511,445964.0
2020-11-18 13:30:00,44.94,44.98,44.9,44.92,328243.0,38.7425,38.7769,38.708,38.7252,328243.0
2020-11-18 14:00:00,44.92,44.95,44.8,44.84,389330.0,38.7252,38.7511,38.6218,38.6563,389330.0
2020-11-18 14:30:00,44.83,44.9,44.81,44.87,299178.0,38.6476,38.708,38.6304,38.6821,299178.0
2020-11-18 15:00:00,44.87,44.89,44.8,44.8,1040511.0,38.6821,38.6994,38.6218,38.6218,1040511.0
2020-11-18 15:30:00,44.8,44.81,44.61,44.61,733348.0,38.6218,38.6304,38.458,38.458,733348.0
2020-11-19 09:30:00,44.56,44.68,44.47,44.66,666286.0,38.4149,38.5183,38.3373,38.5011,666286.0
2020-11-19 10:00:00,44.67,44.69,44.54,44.59,434039.0,38.5097,38.5269,38.3976,38.4407,434039.0
2020-11-19 10:30:00,44.59,44.7,44.58,44.65,378508.0,38.4407,38.5356,38.4321,38.4925,378508.0
2020-11-19 11:00:00,44.65,44.69,44.59,44.64,587423.0,38.4925,38.5269,38.4407,38.4838,587423.0
2020-11-19 11:30:00,44.64,44.66,44.6,44.63,432006.0,38.4838,38.5011,38.4494,38.4752,432006.0
2020-11-19 12:00:00,44.63,44.65,44.6,44.64,219554.0,38.4752,38.4925,38.4494,38.4838,219554.0
2020-11-19 12:30:00,44.64,44.66,44.57,44.6,271276.0,38.4838,38.5011,38.4235,38.4494,271276.0
2020-11-19 13:00:00,44.6,44.69,44.6,44.66,357749.0,38.4494,38.5269,38.4494,38.5011,357749.0
2020-11-19 13:30:00,44.66,44.72,44.65,44.71,272700.0,38.5011,38.5528,38.4925,38.5442,272700.0
2020-11-19 14:00:00,44.71,44.76,44.7,44.73,268390.0,38.5442,38.5873,38.5356,38.5614,268390.0
2020-11-19 14:30:00,44.73,44.84,44.73,44.8,295310.0,38.5614,38.6563,38.5614,38.6218,295310.0
2020-11-19 15:00:00,44.81,44.84,44.77,44.82,423193.0,38.6304,38.6563,38.5959,38.639,423193.0
2020-11-19 15:30:00,44.82,44.9,44.81,44.88,1328312.0,38.639,38.708,38.6304,38.6907,1328312.0
2020-11-20 09:30:00,44.89,44.99,44.88,44.91,359146.0,38.6994,38.7856,38.6907,38.7166,359146.0
2020-11-20 10:00:00,44.92,44.95,44.84,44.91,635023.0,38.7252,38.7511,38.6563,38.7166,635023.0
2020-11-20 10:30:00,44.92,44.95,44.87,44.88,692849.0,38.7252,38.7511,38.6821,38.6907,692849.0
2020-11-20 11:00:00,44.89,44.96,44.89,44.95,404047.0,38.6994,38.7597,38.6994,38.7511,404047.0
2020-11-20 11:30:00,44.95,44.99,44.9,44.94,475763.0,38.7511,38.7856,38.708,38.7425,475763.0
2020-11-20 12:00:00,44.94,44.95,44.9,44.95,197785.0,38.7425,38.7511,38.708,38.7511,197785.0
2020-11-20 12:30:00,44.95,44.98,44.94,44.97,180035.0,38.7511,38.7769,38.7425,38.7683,180035.0
2020-11-20 13:00:00,44.98,45.01,44.95,45.01,224335.0,38.7769,38.8028,38.7511,38.8028,224335.0
2020-11-20 13:30:00,45.01,45.03,44.98,44.99,194218.0,38.8028,38.8201,38.7769,38.7856,194218.0
2020-11-20 14:00:00,44.99,45.03,44.99,45.03,355866.0,38.7856,38.8201,38.7856,38.8201,355866.0
2020-11-20 14:30:00,45.03,45.08,45.02,45.05,280909.0,38.8201,38.8632,38.8114,38.8373,280909.0
2020-11-20 15:00:00,45.05,45.06,44.97,45.0,306328.0,38.8373,38.8459,38.7683,38.7942,306328.0
2020-11-20 15:30:00,44.99,45.1,44.98,45.03,527964.0,38.7856,38.8804,38.7769,38.8201,527964.0
2020-11-23 09:30:00,45.24,45.32,45.16,45.17,514478.0,39.0011,39.0701,38.9321,38.9407,514478.0
2020-11-23 10:00:00,45.18,45.18,45.02,45.03,1174778.0,38.9494,38.9494,38.8114,38.8201,1174778.0
2020-11-23 10:30:00,45.03,45.14,45.02,45.07,1548344.0,38.8201,38.9149,38.8114,38.8545,1548344.0
2020-11-23 11:00:00,45.08,45.1,44.92,45.01,739427.0,38.8632,38.8804,38.7252,38.8028,739427.0
2020-11-23 11:30:00,45.01,45.02,44.9,44.98,997319.0,38.8028,38.8114,38.708,38.7769,997319.0
2020-11-23 12:00:00,44.98,45.05,44.95,45.03,293436.0,38.7769,38.8373,38.7511,38.8201,293436.0
2020-11-23 12:30:00,45.03,45.11,45.02,45.11,279709.0,38.8201,38.889,38.8114,38.889,279709.0
2020-11-23 13:00:00,45.1,45.13,45.07,45.09,285270.0,38.8804,38.9063,38.8545,38.8718,285270.0
2020-11-23 13:30:00,45.1,45.12,45.07,45.09,306960.0,38.8804,38.8976,38.8545,38.8718,306960.0
2020-11-23 14:00:00,45.1,45.11,45.01,45.04,510095.0,38.8804,38.889,38.8028,38.8287,510095.0
2020-11-23 14:30:00,45.04,45.18,45.01,45.18,585650.0,38.8287,38.9494,38.8028,38.9494,585650.0
2020-11-23 15:00:00,45.17,45.24,45.15,45.16,531888.0,38.9407,39.0011,38.9235,38.9321,531888.0
2020-11-23 15:30:00,45.16,45.16,45.0,45.07,1337018.0,38.9321,38.9321,38.7942,38.8545,1337018.0
2020-11-24 09:30:00,45.44,45.54,45.41,45.54,587331.0,39.1735,39.2597,39.1476,39.2597,587331.0
2020-11-24 10:00:00,45.53,45.58,45.5,45.56,629720.0,39.2511,39.2942,39.2252,39.277,629720.0
2020-11-24 10:30:00,45.55,45.62,45.51,45.6,282450.0,39.2683,39.3287,39.2339,39.3114,282450.0
2020-11-24 11:00:00,45.59,45.68,45.58,45.66,340325.0,39.3028,39.3804,39.2942,39.3632,340325.0
2020-11-24 11:30:00,45.66,45.73,45.62,45.68,491960.0,39.3632,39.4235,39.3287,39.3804,491960.0
2020-11-24 12:00:00,45.68,45.68,45.63,45.68,218812.0,39.3804,39.3804,39.3373,39.3804,218812.0
2020-11-24 12:30:00,45.68,45.71,45.66,45.71,317705.0,39.3804,39.4063,39.3632,39.4063,317705.0
2020-11-24 13:00:00,45.71,45.74,45.68,45.7,255776.0,39.4063,39.4321,39.3804,39.3977,255776.0
2020-11-24 13:30:00,45.71,45.78,45.7,45.73,222134.0,39.4063,39.4666,39.3977,39.4235,222134.0
2020-11-24 14:00:00,45.73,45.74,45.67,45.68,550586.0,39.4235,39.4321,39.3718,39.3804,550586.0
2020-11-24 14:30:00,45.67,45.75,45.65,45.74,1635370.0,39.3718,39.4408,39.3545,39.4321,1635370.0
2020-11-24 15:00:00,45.75,45.76,45.72,45.74,798216.0,39.4408,39.4494,39.4149,39.4321,798216.0
2020-11-24 15:30:00,45.74,45.8,45.69,45.77,678223.0,39.4321,39.4839,39.389,39.458,678223.0
2020-11-25 09:30:00,45.49,45.54,45.42,45.45,1319685.0,39.2166,39.2597,39.1563,39.1821,1319685.0
2020-11-25 10:00:00,45.45,45.53,45.36,45.53,802145.0,39.1821,39.2511,39.1045,39.2511,802145.0
2020-11-25 10:30:00,45.53,45.62,45.52,45.53,215292.0,39.2511,39.3287,39.2425,39.2511,215292.0
2020-11-25 11:00:00,45.54,45.62,45.52,45.61,282895.0,39.2597,39.3287,39.2425,39.3201,282895.0
2020-11-25 11:30:00,45.62,45.63,45.56,45.62,493179.0,39.3287,39.3373,39.277,39.3287,493179.0
2020-11-25 12:00:00,45.62,45.66,45.61,45.61,215673.0,39.3287,39.3632,39.3201,39.3201,215673.0
2020-11-25 12:30:00,45.62,45.71,45.61,45.71,397890.0,39.3287,39.4063,39.3201,39.4063,397890.0
2020-11-25 13:00:00,45.7,45.73,45.69,45.7,440622.0,39.3977,39.4235,39.389,39.3977,440622.0
2020-11-25 13:30:00,45.69,45.76,45.68,45.75,319037.0,39.389,39.4494,39.3804,39.4408,319037.0
2020-11-25 14:00:00,45.76,45.76,45.66,45.7,474035.0,39.4494,39.4494,39.3632,39.3977,474035.0
2020-11-25 14:30:00,45.71,45.73,45.66,45.71,346951.0,39.4063,39.4235,39.3632,39.4063,346951.0
2020-11-25 15:00:00,45.7,45.76,45.68,45.74,550956.0,39.3977,39.4494,39.3804,39.4321,550956.0
2020-11-25 15:30:00,45.73,45.75,45.67,45.68,952332.0,39.4235,39.4408,39.3718,39.3804,952332.0
2020-11-27 09:30:00,45.82,45.97,45.79,45.94,454897.0,39.5011,39.6304,39.4752,39.6046,454897.0
2020-11-27 10:00:00,45.94,46.0,45.91,45.97,551719.0,39.6046,39.6563,39.5787,39.6304,551719.0
2020-11-27 10:30:00,45.97,45.99,45.94,45.94,442755.0,39.6304,39.6477,39.6046,39.6046,442755.0
2020-11-27 11:00:00,45.95,46.0,45.92,46.0,430307.0,39.6132,39.6563,39.5873,39.6563,430307.0
2020-11-27 11:30:00,46.0,46.02,45.92,45.95,480394.0,39.6563,39.6735,39.5873,39.6132,480394.0
2020-11-27 12:00:00,45.95,45.96,45.9,45.91,242080.0,39.6132,39.6218,39.5701,39.5787,242080.0
2020-11-27 12:30:00,45.91,46.01,45.9,46.01,407469.0,39.5787,39.6649,39.5701,39.6649,407469.0
2020-11-30 09:30:00,45.81,45.85,45.71,45.78,609301.0,39.4925,39.527,39.4063,39.4666,609301.0
2020-11-30 10:00:00,45.78,45.82,45.69,45.69,917755.0,39.4666,39.5011,39.389,39.389,917755.0
2020-11-30 10:30:00,45.69,45.7,45.5,45.59,817852.0,39.389,39.3977,39.2252,39.3028,817852.0
2020-11-30 11:00:00,45.59,45.61,45.38,45.38,1308273.0,39.3028,39.3201,39.1218,39.1218,1308273.0
2020-11-30 11:30:00,45.38,45.41,45.22,45.34,745524.0,39.1218,39.1476,38.9838,39.0873,745524.0
2020-11-30 12:00:00,45.34,45.38,45.3,45.35,368941.0,39.0873,39.1218,39.0528,39.0959,368941.0
2020-11-30 12:30:00,45.36,45.4,45.34,45.4,391508.0,39.1045,39.139,39.0873,39.139,391508.0
2020-11-30 13:00:00,45.39,45.41,45.34,45.36,785693.0,39.1304,39.1476,39.0873,39.1045,785693.0
2020-11-30 13:30:00,45.37,45.41,45.33,45.34,523627.0,39.1132,39.1476,39.0787,39.0873,523627.0
2020-11-30 14:00:00,45.34,45.36,45.3,45.34,367919.0,39.0873,39.1045,39.0528,39.0873,367919.0
2020-11-30 14:30:00,45.34,45.39,45.29,45.38,725498.0,39.0873,39.1304,39.0442,39.1218,725498.0
2020-11-30 15:00:00,45.38,45.4,45.21,45.22,754369.0,39.1218,39.139,38.9752,38.9838,754369.0
2020-11-30 15:30:00,45.21,45.26,45.07,45.09,2515952.0,38.9752,39.0183,38.8545,38.8718,2515952.0
2020-12-01 09:30:00,45.84,45.94,45.8,45.9,1387716.0,39.5183,39.6046,39.4839,39.5701,1387716.0
2020-12-01 10:00:00,45.9,45.94,45.85,45.93,969776.0,39.5701,39.6046,39.527,39.5959,969776.0
2020-12-01 10:30:00,45.93,45.96,45.85,45.94,522704.0,39.5959,39.6218,39.527,39.6046,522704.0
2020-12-01 11:00:00,45.94,46.09,45.92,46.07,725392.0,39.6046,39.7339,39.5873,39.7166,725392.0
2020-12-01 11:30:00,46.06,46.09,45.94,45.95,1085670.0,39.708,39.7339,39.6046,39.6132,1085670.0
2020-12-01 12:00:00,45.95,46.04,45.94,46.03,785038.0,39.6132,39.6908,39.6046,39.6821,785038.0
2020-12-01 12:30:00,46.03,46.07,46.01,46.05,393141.0,39.6821,39.7166,39.6649,39.6994,393141.0
2020-12-01 13:00:00,46.05,46.06,46.03,46.05,537061.0,39.6994,39.708,39.6821,39.6994,537061.0
2020-12-01 13:30:00,46.05,46.08,46.04,46.05,412549.0,39.6994,39.7252,39.6908,39.6994,412549.0
2020-12-01 14:00:00,46.06,46.09,46.04,46.05,788401.0,39.708,39.7339,39.6908,39.6994,788401.0
2020-12-01 14:30:00,46.05,46.1,46.02,46.02,497081.0,39.6994,39.7425,39.6735,39.6735,497081.0
2020-12-01 15:00:00,46.02,46.03,45.93,46.01,1139724.0,39.6735,39.6821,39.5959,39.6649,1139724.0
2020-12-01 15:30:00,46.01,46.1,45.96,46.07,1724813.0,39.6649,39.7425,39.6218,39.7166,1724813.0
2020-12-02 09:30:00,45.9,46.01,45.86,46.0,1226840.0,39.5701,39.6649,39.5356,39.6563,1226840.0
2020-12-02 10:00:00,46.01,46.08,46.0,46.06,839855.0,39.6649,39.7252,39.6563,39.708,839855.0
2020-12-02 10:30:00,46.07,46.11,46.04,46.07,485224.0,39.7166,39.7511,39.6908,39.7166,485224.0
2020-12-02 11:00:00,46.07,46.13,46.07,46.11,739575.0,39.7166,39.7684,39.7166,39.7511,739575.0
2020-12-02 11:30:00,46.1,46.15,46.07,46.15,958791.0,39.7425,39.7856,39.7166,39.7856,958791.0
2020-12-02 12:00:00,46.14,46.15,46.12,46.14,366584.0,39.777,39.7856,39.7597,39.777,366584.0
2020-12-02 12:30:00,46.15,46.16,46.11,46.11,960037.0,39.7856,39.7942,39.7511,39.7511,960037.0
2020-12-02 13:00:00,46.12,46.13,46.1,46.11,476164.0,39.7597,39.7684,39.7425,39.7511,476164.0
2020-12-02 13:30:00,46.11,46.13,46.06,46.08,916565.0,39.7511,39.7684,39.708,39.7252,916565.0
2020-12-02 14:00:00,46.09,46.13,46.04,46.12,2301089.0,39.7339,39.7684,39.6908,39.7597,2301089.0
2020-12-02 14:30:00,46.12,46.16,46.11,46.15,1018258.0,39.7597,39.7942,39.7511,39.7856,1018258.0
2020-12-02 15:00:00,46.15,46.16,46.1,46.11,768767.0,39.7856,39.7942,39.7425,39.7511,768767.0
2020-12-02 15:30:00,46.11,46.15,46.09,46.12,1510704.0,39.7511,39.7856,39.7339,39.7597,1510704.0
2020-12-03 09:30:00,46.31,46.35,46.24,46.35,414558.0,39.9235,39.958,39.8632,39.958,414558.0
2020-12-03 10:00:00,46.34,46.45,46.34,46.41,479761.0,39.9494,40.0442,39.9494,40.0097,479761.0
2020-12-03 10:30:00,46.41,46.48,46.41,46.45,227026.0,40.0097,40.0701,40.0097,40.0442,227026.0
2020-12-03 11:00:00,46.45,46.46,46.37,46.41,313444.0,40.0442,40.0528,39.9753,40.0097,313444.0
2020-12-03 11:30:00,46.42,46.45,46.41,46.43,405374.0,40.0184,40.0442,40.0097,40.027,405374.0
2020-12-03 12:00:00,46.43,46.46,46.36,46.39,694528.0,40.027,40.0528,39.9666,39.9925,694528.0
2020-12-03 12:30:00,46.38,46.41,46.35,46.4,500130.0,39.9839,40.0097,39.958,40.0011,500130.0
2020-12-03 13:00:00,46.4,46.41,46.35,46.37,236812.0,40.0011,40.0097,39.958,39.9753,236812.0
2020-12-03 13:30:00,46.37,46.37,46.3,46.32,231113.0,39.9753,39.9753,39.9149,39.9322,231113.0
2020-12-03 14:00:00,46.32,46.37,46.31,46.36,393578.0,39.9322,39.9753,39.9235,39.9666,393578.0
2020-12-03 14:30:00,46.36,46.4,46.35,46.39,265338.0,39.9666,40.0011,39.958,39.9925,265338.0
2020-12-03 15:00:00,46.39,46.45,46.36,46.43,404251.0,39.9925,40.0442,39.9666,40.027,404251.0
2020-12-03 15:30:00,46.44,46.45,46.19,46.29,1328059.0,40.0356,40.0442,39.8201,39.9063,1328059.0
2020-12-04 09:30:00,46.6,46.72,46.59,46.7,495292.0,40.1735,40.277,40.1649,40.2597,495292.0
2020-12-04 10:00:00,46.69,46.71,46.62,46.62,576008.0,40.2511,40.2684,40.1908,40.1908,576008.0
2020-12-04 10:30:00,46.63,46.69,46.61,46.63,349736.0,40.1994,40.2511,40.1822,40.1994,349736.0
2020-12-04 11:00:00,46.62,46.67,46.6,46.66,332186.0,40.1908,40.2339,40.1735,40.2253,332186.0
2020-12-04 11:30:00,46.66,46.73,46.64,46.71,417836.0,40.2253,40.2856,40.208,40.2684,417836.0
2020-12-04 12:00:00,46.71,46.72,46.68,46.72,277008.0,40.2684,40.277,40.2425,40.277,277008.0
2020-12-04 12:30:00,46.72,46.73,46.67,46.69,234917.0,40.277,40.2856,40.2339,40.2511,234917.0
2020-12-04 13:00:00,46.69,46.72,46.67,46.71,308239.0,40.2511,40.277,40.2339,40.2684,308239.0
2020-12-04 13:30:00,46.72,46.74,46.68,46.69,375770.0,40.277,40.2942,40.2425,40.2511,375770.0
2020-12-04 14:00:00,46.69,46.72,46.66,46.68,450879.0,40.2511,40.277,40.2253,40.2425,450879.0
2020-12-04 14:30:00,46.67,46.69,46.64,46.68,474468.0,40.2339,40.2511,40.208,40.2425,474468.0
2020-12-04 15:00:00,46.68,46.69,46.62,46.65,617091.0,40.2425,40.2511,40.1908,40.2166,617091.0
2020-12-04 15:30:00,46.65,46.74,46.64,46.73,1179151.0,40.2166,40.2942,40.208,40.2856,1179151.0
2020-12-07 09:30:00,46.46,46.5,46.4,46.49,707473.0,40.0528,40.0873,40.0011,40.0787,707473.0
2020-12-07 10:00:00,46.5,46.51,46.41,46.46,456283.0,40.0873,40.0959,40.0097,40.0528,456283.0
2020-12-07 10:30:00,46.46,46.5,46.45,46.47,321657.0,40.0528,40.0873,40.0442,40.0615,321657.0
2020-12-07 11:00:00,46.47,46.53,46.45,46.53,464911.0,40.0615,40.1132,40.0442,40.1132,464911.0
2020-12-07 11:30:00,46.53,46.57,46.51,46.54,571396.0,40.1132,40.1477,40.0959,40.1218,571396.0
2020-12-07 12:00:00,46.54,46.58,46.51,46.55,684524.0,40.1218,40.1563,40.0959,40.1304,684524.0
2020-12-07 12:30:00,46.55,46.56,46.52,46.52,255552.0,40.1304,40.1391,40.1046,40.1046,255552.0
2020-12-07 13:00:00,46.52,46.53,46.45,46.46,338206.0,40.1046,40.1132,40.0442,40.0528,338206.0
2020-12-07 13:30:00,46.47,46.48,46.41,46.45,207731.0,40.0615,40.0701,40.0097,40.0442,207731.0
2020-12-07 14:00:00,46.44,46.48,46.41,46.47,368891.0,40.0356,40.0701,40.0097,40.0615,368891.0
2020-12-07 14:30:00,46.47,46.48,46.43,46.44,277611.0,40.0615,40.0701,40.027,40.0356,277611.0
2020-12-07 15:00:00,46.44,46.45,46.38,46.41,469766.0,40.0356,40.0442,39.9839,40.0097,469766.0
2020-12-07 15:30:00,46.41,46.44,46.31,46.41,808347.0,40.0097,40.0356,39.9235,40.0097,808347.0
2020-12-08 09:30:00,46.28,46.43,46.27,46.41,726499.0,39.8977,40.027,39.889,40.0097,726499.0
2020-12-08 10:00:00,46.41,46.42,46.3,46.35,581813.0,40.0097,40.0184,39.9149,39.958,581813.0
2020-12-08 10:30:00,46.35,46.45,46.34,46.45,432524.0,39.958,40.0442,39.9494,40.0442,432524.0
2020-12-08 11:00:00,46.45,46.49,46.44,46.46,343844.0,40.0442,40.0787,40.0356,40.0528,343844.0
2020-12-08 11:30:00,46.46,46.48,46.43,46.47,474669.0,40.0528,40.0701,40.027,40.0615,474669.0
2020-12-08 12:00:00,46.46,46.48,46.44,46.46,282444.0,40.0528,40.0701,40.0356,40.0528,282444.0
2020-12-08 12:30:00,46.46,46.51,46.45,46.48,154582.0,40.0528,40.0959,40.0442,40.0701,154582.0
2020-12-08 13:00:00,46.48,46.5,46.47,46.5,288719.0,40.0701,40.0873,40.0615,40.0873,288719.0
2020-12-08 13:30:00,46.5,46.52,46.47,46.48,384507.0,40.0873,40.1046,40.0615,40.0701,384507.0
2020-12-08 14:00:00,46.48,46.54,46.47,46.52,341348.0,40.0701,40.1218,40.0615,40.1046,341348.0
2020-12-08 14:30:00,46.53,46.53,46.47,46.48,282250.0,40.1132,40.1132,40.0615,40.0701,282250.0
2020-12-08 15:00:00,46.48,46.5,46.47,46.48,390558.0,40.0701,40.0873,40.0615,40.0701,390558.0
2020-12-08 15:30:00,46.48,46.52,46.46,46.5,968807.0,40.0701,40.1046,40.0528,40.0873,968807.0
2020-12-09 09:30:00,46.81,46.85,46.73,46.75,1030118.0,40.3546,40.3891,40.2856,40.3029,1030118.0
2020-12-09 10:00:00,46.77,46.78,46.66,46.75,1044842.0,40.3201,40.3287,40.2253,40.3029,1044842.0
2020-12-09 10:30:00,46.75,46.75,46.63,46.64,237869.0,40.3029,40.3029,40.1994,40.208,237869.0
2020-12-09 11:00:00,46.64,46.65,46.55,46.59,516301.0,40.208,40.2166,40.1304,40.1649,516301.0
2020-12-09 11:30:00,46.6,46.63,46.53,46.63,425478.0,40.1735,40.1994,40.1132,40.1994,425478.0
2020-12-09 12:00:00,46.63,46.64,46.53,46.57,263864.0,40.1994,40.208,40.1132,40.1477,263864.0
2020-12-09 12:30:00,46.57,46.57,46.45,46.53,308611.0,40.1477,40.1477,40.0442,40.1132,308611.0
2020-12-09 13:00:00,46.53,46.53,46.44,46.46,333124.0,40.1132,40.1132,40.0356,40.0528,333124.0
2020-12-09 13:30:00,46.47,46.47,46.28,46.28,410255.0,40.0615,40.0615,39.8977,39.8977,410255.0
2020-12-09 14:00:00,46.29,46.47,46.28,46.47,1067949.0,39.9063,40.0615,39.8977,40.0615,1067949.0
2020-12-09 14:30:00,46.46,46.48,46.39,46.45,318409.0,40.0528,40.0701,39.9925,40.0442,318409.0
2020-12-09 15:00:00,46.45,46.49,46.39,46.42,497664.0,40.0442,40.0787,39.9925,40.0184,497664.0
2020-12-09 15:30:00,46.43,46.63,46.42,46.56,1585703.0,40.027,40.1994,40.0184,40.1391,1585703.0
2020-12-10 09:30:00,46.34,46.7,46.33,46.68,867936.0,39.9494,40.2597,39.9408,40.2425,867936.0
2020-12-10 10:00:00,46.7,46.77,46.65,46.66,701449.0,40.2597,40.3201,40.2166,40.2253,701449.0
2020-12-10 10:30:00,46.66,46.71,46.61,46.67,498349.0,40.2253,40.2684,40.1822,40.2339,498349.0
2020-12-10 11:00:00,46.68,46.71,46.63,46.63,342905.0,40.2425,40.2684,40.1994,40.1994,342905.0
2020-12-10 11:30:00,46.63,46.64,46.49,46.53,328031.0,40.1994,40.208,40.0787,40.1132,328031.0
2020-12-10 12:00:00,46.52,46.62,46.52,46.62,320706.0,40.1046,40.1908,40.1046,40.1908,320706.0
2020-12-10 12:30:00,46.61,46.64,46.56,46.59,312336.0,40.1822,40.208,40.1391,40.1649,312336.0
2020-12-10 13:00:00,46.59,46.63,46.54,46.61,286403.0,40.1649,40.1994,40.1218,40.1822,286403.0
2020-12-10 13:30:00,46.61,46.62,46.58,46.6,321370.0,40.1822,40.1908,40.1563,40.1735,321370.0
2020-12-10 14:00:00,46.61,46.62,46.54,46.57,399394.0,40.1822,40.1908,40.1218,40.1477,399394.0
2020-12-10 14:30:00,46.56,46.64,46.55,46.6,501806.0,40.1391,40.208,40.1304,40.1735,501806.0
2020-12-10 15:00:00,46.6,46.71,46.6,46.7,740590.0,40.1735,40.2684,40.1735,40.2597,740590.0
2020-12-10 15:30:00,46.7,46.74,46.65,46.66,623546.0,40.2597,40.2942,40.2166,40.2253,623546.0
2020-12-11 09:30:00,46.42,46.44,46.33,46.4,560775.0,40.0184,40.0356,39.9408,40.0011,560775.0
2020-12-11 10:00:00,46.4,46.53,46.4,46.5,635040.0,40.0011,40.1132,40.0011,40.0873,635040.0
2020-12-11 10:30:00,46.5,46.52,46.37,46.39,343509.0,40.0873,40.1046,39.9753,39.9925,343509.0
2020-12-11 11:00:00,46.39,46.44,46.36,46.37,603265.0,39.9925,40.0356,39.9666,39.9753,603265.0
2020-12-11 11:30:00,46.38,46.4,46.33,46.36,945463.0,39.9839,40.0011,39.9408,39.9666,945463.0
2020-12-11 12:00:00,46.37,46.38,46.27,46.29,1336030.0,39.9753,39.9839,39.889,39.9063,1336030.0
2020-12-11 12:30:00,46.3,46.35,46.25,46.34,263901.0,39.9149,39.958,39.8718,39.9494,263901.0
2020-12-11 13:00:00,46.34,46.36,46.31,46.35,321080.0,39.9494,39.9666,39.9235,39.958,321080.0
2020-12-11 13:30:00,46.35,46.43,46.35,46.42,271712.0,39.958,40.027,39.958,40.0184,271712.0
2020-12-11 14:00:00,46.43,46.45,46.4,46.43,555695.0,40.027,40.0442,40.0011,40.027,555695.0
2020-12-11 14:30:00,46.43,46.47,46.42,46.43,308660.0,40.027,40.0615,40.0184,40.027,308660.0
2020-12-11 15:00:00,46.43,46.49,46.41,46.46,514688.0,40.027,40.0787,40.0097,40.0528,514688.0
2020-12-11 15:30:00,46.46,46.51,46.43,46.51,1238416.0,40.0528,40.0959,40.027,40.0959,1238416.0
2020-12-14 09:30:00,46.88,46.92,46.82,46.86,509958.0,40.4149,40.4494,40.3632,40.3977,509958.0
2020-12-14 10:00:00,46.86,46.87,46.75,46.83,897313.0,40.3977,40.4063,40.3029,40.3718,897313.0
2020-12-14 10:30:00,46.83,46.85,46.71,46.71,297919.0,40.3718,40.3891,40.2684,40.2684,297919.0
2020-12-14 11:00:00,46.7,46.74,46.67,46.67,342054.0,40.2597,40.2942,40.2339,40.2339,342054.0
2020-12-14 11:30:00,46.66,46.69,46.61,46.67,449658.0,40.2253,40.2511,40.1822,40.2339,449658.0
2020-12-14 12:00:00,46.67,46.73,46.64,46.71,507707.0,40.2339,40.2856,40.208,40.2684,507707.0
2020-12-14 12:30:00,46.71,46.71,46.65,46.68,845898.0,40.2684,40.2684,40.2166,40.2425,845898.0
2020-12-14 13:00:00,46.68,46.7,46.63,46.64,261369.0,40.2425,40.2597,40.1994,40.208,261369.0
2020-12-14 13:30:00,46.64,46.66,46.6,46.64,175985.0,40.208,40.2253,40.1735,40.208,175985.0
2020-12-14 14:00:00,46.64,46.66,46.6,46.63,254880.0,40.208,40.2253,40.1735,40.1994,254880.0
2020-12-14 14:30:00,46.63,46.65,46.57,46.63,322081.0,40.1994,40.2166,40.1477,40.1994,322081.0
2020-12-14 15:00:00,46.63,46.64,46.61,46.62,449851.0,40.1994,40.208,40.1822,40.1908,449851.0
2020-12-14 15:30:00,46.61,46.62,46.5,46.52,1239848.0,40.1822,40.1908,40.0873,40.1046,1239848.0
2020-12-15 09:30:00,46.76,46.76,46.66,46.68,726138.0,40.3115,40.3115,40.2253,40.2425,726138.0
2020-12-15 10:00:00,46.69,46.75,46.68,46.7,623625.0,40.2511,40.3029,40.2425,40.2597,623625.0
2020-12-15 10:30:00,46.7,46.77,46.69,46.76,410926.0,40.2597,40.3201,40.2511,40.3115,410926.0
2020-12-15 11:00:00,46.76,46.84,46.69,46.83,490711.0,40.3115,40.3804,40.2511,40.3718,490711.0
2020-12-15 11:30:00,46.82,46.85,46.77,46.83,401415.0,40.3632,40.3891,40.3201,40.3718,401415.0
2020-12-15 12:00:00,46.84,46.87,46.83,46.84,488441.0,40.3804,40.4063,40.3718,40.3804,488441.0
2020-12-15 12:30:00,46.84,46.95,46.84,46.93,268121.0,40.3804,40.4753,40.3804,40.458,268121.0
2020-12-15 13:00:00,46.94,47.0,46.93,46.95,193021.0,40.4666,40.5184,40.458,40.4753,193021.0
2020-12-15 13:30:00,46.95,46.97,46.94,46.96,296007.0,40.4753,40.4925,40.4666,40.4839,296007.0
2020-12-15 14:00:00,46.96,46.98,46.94,46.97,379502.0,40.4839,40.5011,40.4666,40.4925,379502.0
2020-12-15 14:30:00,46.98,47.01,46.95,47.01,424512.0,40.5011,40.527,40.4753,40.527,424512.0
2020-12-15 15:00:00,47.01,47.05,46.99,47.04,709474.0,40.527,40.5615,40.5098,40.5529,709474.0
2020-12-15 15:30:00,47.04,47.06,47.02,47.06,704475.0,40.5529,40.5701,40.5356,40.5701,704475.0
2020-12-16 09:30:00,47.1,47.14,47.04,47.1,513781.0,40.6046,40.6391,40.5529,40.6046,513781.0
2020-12-16 10:00:00,47.11,47.11,47.02,47.09,469119.0,40.6132,40.6132,40.5356,40.596,469119.0
2020-12-16 10:30:00,47.09,47.15,47.09,47.13,289605.0,40.596,40.6477,40.596,40.6304,289605.0
2020-12-16 11:00:00,47.13,47.16,47.1,47.14,213870.0,40.6304,40.6563,40.6046,40.6391,213870.0
2020-12-16 11:30:00,47.13,47.17,47.09,47.15,689803.0,40.6304,40.6649,40.596,40.6477,689803.0
2020-12-16 12:00:00,47.16,47.16,47.12,47.13,324446.0,40.6563,40.6563,40.6218,40.6304,324446.0
2020-12-16 12:30:00,47.13,47.13,47.08,47.12,254219.0,40.6304,40.6304,40.5873,40.6218,254219.0
2020-12-16 13:00:00,47.12,47.12,47.08,47.09,469384.0,40.6218,40.6218,40.5873,40.596,469384.0
2020-12-16 13:30:00,47.09,47.14,47.09,47.14,550291.0,40.596,40.6391,40.596,40.6391,550291.0
2020-12-16 14:00:00,47.14,47.15,46.94,47.02,600830.0,40.6391,40.6477,40.4666,40.5356,600830.0
2020-12-16 14:30:00,47.02,47.19,47.01,47.15,408027.0,40.5356,40.6822,40.527,40.6477,408027.0
2020-12-16 15:00:00,47.15,47.24,47.13,47.21,546140.0,40.6477,40.7253,40.6304,40.6994,546140.0
2020-12-16 15:30:00,47.22,47.26,47.18,47.18,861840.0,40.708,40.7425,40.6736,40.6736,861840.0
2020-12-17 09:30:00,47.57,47.63,47.54,47.59,601536.0,41.0098,41.0615,40.9839,41.027,601536.0
2020-12-17 10:00:00,47.6,47.63,47.55,47.59,640770.0,41.0356,41.0615,40.9925,41.027,640770.0
2020-12-17 10:30:00,47.59,47.6,47.51,47.52,374184.0,41.027,41.0356,40.958,40.9667,374184.0
2020-12-17 11:00:00,47.53,47.55,47.51,47.53,338328.0,40.9753,40.9925,40.958,40.9753,338328.0
2020-12-17 11:30:00,47.52,47.53,47.47,47.52,421748.0,40.9667,40.9753,40.9236,40.9667,421748.0
2020-12-17 12:00:00,47.53,47.53,47.48,47.51,351894.0,40.9753,40.9753,40.9322,40.958,351894.0
2020-12-17 12:30:00,47.51,47.54,47.5,47.53,307133.0,40.958,40.9839,40.9494,40.9753,307133.0
2020-12-17 13:00:00,47.53,47.55,47.51,47.52,291451.0,40.9753,40.9925,40.958,40.9667,291451.0
2020-12-17 13:30:00,47.53,47.53,47.5,47.53,282988.0,40.9753,40.9753,40.9494,40.9753,282988.0
2020-12-17 14:00:00,47.54,47.57,47.52,47.56,469129.0,40.9839,41.0098,40.9667,41.0011,469129.0
2020-12-17 14:30:00,47.56,47.57,47.53,47.53,373704.0,41.0011,41.0098,40.9753,40.9753,373704.0
2020-12-17 15:00:00,47.54,47.55,47.51,47.52,596380.0,40.9839,40.9925,40.958,40.9667,596380.0
2020-12-17 15:30:00,47.52,47.52,47.45,47.5,777894.0,40.9667,40.9667,40.9063,40.9494,777894.0
2020-12-18 09:30:00,47.47,47.47,47.29,47.35,477149.0,40.9236,40.9236,40.7684,40.8201,477149.0
2020-12-18 10:00:00,47.34,47.38,47.28,47.3,686838.0,40.8115,40.846,40.7598,40.777,686838.0
2020-12-18 10:30:00,47.3,47.35,47.27,47.32,400830.0,40.777,40.8201,40.7511,40.7942,400830.0
2020-12-18 11:00:00,47.32,47.33,47.23,47.26,484361.0,40.7942,40.8029,40.7167,40.7425,484361.0
2020-12-18 11:30:00,47.26,47.3,47.22,47.28,592440.0,40.7425,40.777,40.708,40.7598,592440.0
2020-12-18 12:00:00,47.28,47.32,47.27,47.31,262261.0,40.7598,40.7942,40.7511,40.7856,262261.0
2020-12-18 12:30:00,47.31,47.36,47.3,47.31,266178.0,40.7856,40.8287,40.777,40.7856,266178.0
2020-12-18 13:00:00,47.3,47.33,47.27,47.3,275329.0,40.777,40.8029,40.7511,40.777,275329.0
2020-12-18 13:30:00,47.3,47.31,47.26,47.28,426274.0,40.777,40.7856,40.7425,40.7598,426274.0
2020-12-18 14:00:00,47.29,47.29,47.24,47.26,624971.0,40.7684,40.7684,40.7253,40.7425,624971.0
2020-12-18 14:30:00,47.25,47.27,47.21,47.24,418724.0,40.7339,40.7511,40.6994,40.7253,418724.0
2020-12-18 15:00:00,47.24,47.24,47.17,47.19,444483.0,40.7253,40.7253,40.6649,40.6822,444483.0
2020-12-18 15:30:00,47.18,47.33,47.16,47.23,1276549.0,40.6736,40.8029,40.6563,40.7167,1276549.0
2020-12-21 09:30:00,45.72,45.84,45.71,45.73,814121.0,39.7681,39.8725,39.7594,39.7768,814121.0
2020-12-21 10:00:00,45.72,45.79,45.6,45.68,917397.0,39.7681,39.829,39.6637,39.7333,917397.0
2020-12-21 10:30:00,45.67,45.85,45.64,45.8,1006562.0,39.7246,39.8812,39.6985,39.8377,1006562.0
2020-12-21 11:00:00,45.8,45.98,45.8,45.93,880174.0,39.8377,39.9942,39.8377,39.9507,880174.0
2020-12-21 11:30:00,45.93,46.05,45.9,46.03,533308.0,39.9507,40.0551,39.9246,40.0377,533308.0
2020-12-21 12:00:00,46.03,46.09,46.02,46.08,670626.0,40.0377,40.0899,40.029,40.0812,670626.0
2020-12-21 12:30:00,46.09,46.2,46.09,46.2,897364.0,40.0899,40.1856,40.0899,40.1856,897364.0
2020-12-21 13:00:00,46.2,46.23,46.13,46.22,583546.0,40.1856,40.2117,40.1247,40.203,583546.0
2020-12-21 13:30:00,46.22,46.31,46.22,46.27,394169.0,40.203,40.2813,40.203,40.2465,394169.0
2020-12-21 14:00:00,46.27,46.35,46.25,46.33,652172.0,40.2465,40.3161,40.2291,40.2987,652172.0
2020-12-21 14:30:00,46.33,46.38,46.32,46.34,850343.0,40.2987,40.3422,40.29,40.3074,850343.0
2020-12-21 15:00:00,46.34,46.37,46.27,46.32,595271.0,40.3074,40.3335,40.2465,40.29,595271.0
2020-12-21 15:30:00,46.32,46.32,46.19,46.28,1115174.0,40.29,40.29,40.1769,40.2552,1115174.0
2020-12-22 09:30:00,46.16,46.16,46.04,46.06,852065.0,40.1508,40.1508,40.0464,40.0638,852065.0
2020-12-22 10:00:00,46.06,46.13,46.0,46.13,800189.0,40.0638,40.1247,40.0116,40.1247,800189.0
2020-12-22 10:30:00,46.12,46.2,46.06,46.09,397090.0,40.116,40.1856,40.0638,40.0899,397090.0
2020-12-22 11:00:00,46.09,46.19,46.05,46.15,496038.0,40.0899,40.1769,40.0551,40.1421,496038.0
2020-12-22 11:30:00,46.16,46.17,46.0,46.08,372650.0,40.1508,40.1595,40.0116,40.0812,372650.0
2020-12-22 12:00:00,46.08,46.12,46.07,46.09,480182.0,40.0812,40.116,40.0725,40.0899,480182.0
2020-12-22 12:30:00,46.08,46.13,46.08,46.13,309874.0,40.0812,40.1247,40.0812,40.1247,309874.0
2020-12-22 13:00:00,46.14,46.16,46.12,46.15,244134.0,40.1334,40.1508,40.116,40.1421,244134.0
2020-12-22 13:30:00,46.16,46.17,46.11,46.14,406383.0,40.1508,40.1595,40.1073,40.1334,406383.0
2020-12-22 14:00:00,46.15,46.16,46.13,46.15,359869.0,40.1421,40.1508,40.1247,40.1421,359869.0
2020-12-22 14:30:00,46.14,46.15,46.08,46.14,447645.0,40.1334,40.1421,40.0812,40.1334,447645.0
2020-12-22 15:00:00,46.15,46.15,46.07,46.08,470218.0,40.1421,40.1421,40.0725,40.0812,470218.0
2020-12-22 15:30:00,46.07,46.17,46.06,46.14,1682243.0,40.0725,40.1595,40.0638,40.1334,1682243.0
2020-12-23 09:30:00,46.54,46.63,46.53,46.58,897236.0,40.4813,40.5596,40.4726,40.5161,897236.0
2020-12-23 10:00:00,46.59,46.65,46.5,46.53,1088632.0,40.5248,40.577,40.4465,40.4726,1088632.0
2020-12-23 10:30:00,46.53,46.57,46.51,46.55,382662.0,40.4726,40.5074,40.4552,40.49,382662.0
2020-12-23 11:00:00,46.55,46.67,46.54,46.63,689578.0,40.49,40.5944,40.4813,40.5596,689578.0
2020-12-23 11:30:00,46.63,46.66,46.58,46.66,453747.0,40.5596,40.5857,40.5161,40.5857,453747.0
2020-12-23 12:00:00,46.66,46.67,46.61,46.64,528647.0,40.5857,40.5944,40.5422,40.5683,528647.0
2020-12-23 12:30:00,46.64,46.66,46.62,46.64,344994.0,40.5683,40.5857,40.5509,40.5683,344994.0
2020-12-23 13:00:00,46.64,46.66,46.63,46.66,395972.0,40.5683,40.5857,40.5596,40.5857,395972.0
2020-12-23 13:30:00,46.66,46.7,46.65,46.67,330376.0,40.5857,40.6205,40.577,40.5944,330376.0
2020-12-23 14:00:00,46.67,46.68,46.62,46.63,487341.0,40.5944,40.6031,40.5509,40.5596,487341.0
2020-12-23 14:30:00,46.63,46.65,46.61,46.62,1081787.0,40.5596,40.577,40.5422,40.5509,1081787.0
2020-12-23 15:00:00,46.62,46.62,46.58,46.59,844367.0,40.5509,40.5509,40.5161,40.5248,844367.0
2020-12-23 15:30:00,46.59,46.71,46.58,46.65,1174610.0,40.5248,40.6292,40.5161,40.577,1174610.0
2020-12-24 09:30:00,46.76,46.77,46.7,46.77,1088538.0,40.6727,40.6814,40.6205,40.6814,1088538.0
2020-12-24 10:00:00,46.77,46.79,46.72,46.75,591171.0,40.6814,40.6988,40.6379,40.664,591171.0
2020-12-24 10:30:00,46.75,46.76,46.68,46.69,302736.0,40.664,40.6727,40.6031,40.6118,302736.0
2020-12-24 11:00:00,46.69,46.73,46.68,46.69,305497.0,40.6118,40.6466,40.6031,40.6118,305497.0
2020-12-24 11:30:00,46.69,46.71,46.66,46.68,401251.0,40.6118,40.6292,40.5857,40.6031,401251.0
2020-12-24 12:00:00,46.67,46.71,46.64,46.71,564009.0,40.5944,40.6292,40.5683,40.6292,564009.0
2020-12-24 12:30:00,46.71,46.79,46.7,46.77,622779.0,40.6292,40.6988,40.6205,40.6814,622779.0
2020-12-28 09:30:00,47.25,47.26,47.16,47.22,610590.0,41.0989,41.1076,41.0206,41.0728,610590.0
2020-12-28 10:00:00,47.23,47.26,47.19,47.25,589899.0,41.0815,41.1076,41.0467,41.0989,589899.0
2020-12-28 10:30:00,47.25,47.26,47.14,47.18,799654.0,41.0989,41.1076,41.0032,41.038,799654.0
2020-12-28 11:00:00,47.18,47.22,47.15,47.18,418552.0,41.038,41.0728,41.0119,41.038,418552.0
2020-12-28 11:30:00,47.18,47.19,47.12,47.13,431645.0,41.038,41.0467,40.9858,40.9945,431645.0
2020-12-28 12:00:00,47.12,47.13,47.08,47.12,231315.0,40.9858,40.9945,40.951,40.9858,231315.0
2020-12-28 12:30:00,47.12,47.13,47.07,47.08,293362.0,40.9858,40.9945,40.9423,40.951,293362.0
2020-12-28 13:00:00,47.08,47.1,47.07,47.09,271740.0,40.951,40.9684,40.9423,40.9597,271740.0
2020-12-28 13:30:00,47.09,47.12,47.05,47.09,205105.0,40.9597,40.9858,40.9249,40.9597,205105.0
2020-12-28 14:00:00,47.09,47.1,47.08,47.09,296642.0,40.9597,40.9684,40.951,40.9597,296642.0
2020-12-28 14:30:00,47.08,47.1,47.08,47.1,496601.0,40.951,40.9684,40.951,40.9684,496601.0
2020-12-28 15:00:00,47.1,47.11,47.03,47.04,508320.0,40.9684,40.9771,40.9075,40.9162,508320.0
2020-12-28 15:30:00,47.04,47.09,47.03,47.07,1625739.0,40.9162,40.9597,40.9075,40.9423,1625739.0
2020-12-29 09:30:00,47.66,47.67,47.49,47.53,438037.0,41.4555,41.4642,41.3077,41.3424,438037.0
2020-12-29 10:00:00,47.53,47.57,47.43,47.52,672809.0,41.3424,41.3772,41.2555,41.3338,672809.0
2020-12-29 10:30:00,47.53,47.6,47.52,47.54,515613.0,41.3424,41.4033,41.3338,41.3511,515613.0
2020-12-29 11:00:00,47.54,47.57,47.49,47.56,427259.0,41.3511,41.3772,41.3077,41.3685,427259.0
2020-12-29 11:30:00,47.56,47.58,47.53,47.55,367302.0,41.3685,41.3859,41.3424,41.3598,367302.0
2020-12-29 12:00:00,47.54,47.56,47.43,47.44,558662.0,41.3511,41.3685,41.2555,41.2642,558662.0
2020-12-29 12:30:00,47.44,47.45,47.33,47.4,364509.0,41.2642,41.2729,41.1685,41.2294,364509.0
2020-12-29 13:00:00,47.4,47.44,47.35,47.43,370864.0,41.2294,41.2642,41.1859,41.2555,370864.0
2020-12-29 13:30:00,47.42,47.45,47.39,47.45,350550.0,41.2468,41.2729,41.2207,41.2729,350550.0
2020-12-29 14:00:00,47.45,47.45,47.36,47.41,1858287.0,41.2729,41.2729,41.1946,41.2381,1858287.0
2020-12-29 14:30:00,47.41,47.45,47.38,47.43,443946.0,41.2381,41.2729,41.212,41.2555,443946.0
2020-12-29 15:00:00,47.42,47.47,47.39,47.47,414019.0,41.2468,41.2903,41.2207,41.2903,414019.0
2020-12-29 15:30:00,47.47,47.48,47.39,47.41,549264.0,41.2903,41.299,41.2207,41.2381,549264.0
2020-12-30 09:30:00,47.68,47.8,47.66,47.8,350684.0,41.4729,41.5773,41.4555,41.5773,350684.0
2020-12-30 10:00:00,47.79,47.82,47.74,47.79,423883.0,41.5686,41.5947,41.5251,41.5686,423883.0
2020-12-30 10:30:00,47.8,47.82,47.73,47.78,289820.0,41.5773,41.5947,41.5164,41.5599,289820.0
2020-12-30 11:00:00,47.78,47.81,47.69,47.69,352409.0,41.5599,41.586,41.4816,41.4816,352409.0
2020-12-30 11:30:00,47.69,47.72,47.67,47.7,444033.0,41.4816,41.5077,41.4642,41.4903,444033.0
2020-12-30 12:00:00,47.7,47.73,47.68,47.7,232753.0,41.4903,41.5164,41.4729,41.4903,232753.0
2020-12-30 12:30:00,47.7,47.72,47.68,47.72,228351.0,41.4903,41.5077,41.4729,41.5077,228351.0
2020-12-30 13:00:00,47.72,47.74,47.71,47.71,236127.0,41.5077,41.5251,41.499,41.499,236127.0
2020-12-30 13:30:00,47.7,47.72,47.68,47.69,158823.0,41.4903,41.5077,41.4729,41.4816,158823.0
2020-12-30 14:00:00,47.68,47.7,47.62,47.62,394109.0,41.4729,41.4903,41.4207,41.4207,394109.0
2020-12-30 14:30:00,47.62,47.64,47.58,47.61,353719.0,41.4207,41.4381,41.3859,41.412,353719.0
2020-12-30 15:00:00,47.61,47.62,47.58,47.59,435845.0,41.412,41.4207,41.3859,41.3946,435845.0
2020-12-30 15:30:00,47.59,47.64,47.51,47.53,604349.0,41.3946,41.4381,41.3251,41.3424,604349.0
2020-12-31 09:30:00,47.51,47.55,47.29,47.37,1222533.0,41.3251,41.3598,41.1337,41.2033,1222533.0
2020-12-31 10:00:00,47.37,47.44,47.37,47.37,620926.0,41.2033,41.2642,41.2033,41.2033,620926.0
2020-12-31 10:30:00,47.38,47.39,47.28,47.32,894887.0,41.212,41.2207,41.125,41.1598,894887.0
2020-12-31 11:00:00,47.32,47.33,47.19,47.23,840938.0,41.1598,41.1685,41.0467,41.0815,840938.0
2020-12-31 11:30:00,47.23,47.26,47.2,47.26,438294.0,41.0815,41.1076,41.0554,41.1076,438294.0
2020-12-31 12:00:00,47.26,47.31,47.25,47.3,283104.0,41.1076,41.1511,41.0989,41.1424,283104.0
2020-12-31 12:30:00,47.29,47.3,47.25,47.27,316493.0,41.1337,41.1424,41.0989,41.1163,316493.0
2020-12-31 13:00:00,47.27,47.28,47.22,47.23,425553.0,41.1163,41.125,41.0728,41.0815,425553.0
2020-12-31 13:30:00,47.23,47.26,47.21,47.26,368466.0,41.0815,41.1076,41.0641,41.1076,368466.0
2020-12-31 14:00:00,47.25,47.32,47.22,47.29,605155.0,41.0989,41.1598,41.0728,41.1337,605155.0
2020-12-31 14:30:00,47.29,47.32,47.24,47.24,464276.0,41.1337,41.1598,41.0902,41.0902,464276.0
2020-12-31 15:00:00,47.25,47.29,47.19,47.19,1199095.0,41.0989,41.1337,41.0467,41.0467,1199095.0
2020-12-31 15:30:00,47.2,47.29,47.13,47.2,2232073.0,41.0554,41.1337,40.9945,41.0554,2232073.0
2021-01-04 09:30:00,48.12,48.15,47.92,48.0,2943936.0,41.8556,41.8817,41.6817,41.7513,2943936.0
2021-01-04 10:00:00,48.01,48.03,47.8,47.83,1103262.0,41.76,41.7774,41.5773,41.6034,1103262.0
2021-01-04 10:30:00,47.83,47.83,47.66,47.69,1004204.0,41.6034,41.6034,41.4555,41.4816,1004204.0
2021-01-04 11:00:00,47.68,47.75,47.53,47.71,869222.0,41.4729,41.5338,41.3424,41.499,869222.0
2021-01-04 11:30:00,47.71,47.72,47.4,47.42,873456.0,41.499,41.5077,41.2294,41.2468,873456.0
2021-01-04 12:00:00,47.41,47.46,47.25,47.45,950764.0,41.2381,41.2816,41.0989,41.2729,950764.0
2021-01-04 12:30:00,47.44,47.44,47.29,47.41,1223848.0,41.2642,41.2642,41.1337,41.2381,1223848.0
2021-01-04 13:00:00,47.41,47.61,47.39,47.58,1647770.0,41.2381,41.412,41.2207,41.3859,1647770.0
2021-01-04 13:30:00,47.57,47.62,47.51,47.61,768026.0,41.3772,41.4207,41.3251,41.412,768026.0
2021-01-04 14:00:00,47.62,47.62,47.47,47.54,521957.0,41.4207,41.4207,41.2903,41.3511,521957.0
2021-01-04 14:30:00,47.54,47.56,47.42,47.55,709119.0,41.3511,41.3685,41.2468,41.3598,709119.0
2021-01-04 15:00:00,47.55,47.56,47.44,47.47,953038.0,41.3598,41.3685,41.2642,41.2903,953038.0
2021-01-04 15:30:00,47.46,47.53,47.41,47.48,1851478.0,41.2816,41.3424,41.2381,41.299,1851478.0
2021-01-05 09:30:00,47.66,47.84,47.65,47.78,856194.0,41.4555,41.6121,41.4468,41.5599,856194.0
2021-01-05 10:00:00,47.79,47.84,47.68,47.74,1223416.0,41.5686,41.6121,41.4729,41.5251,1223416.0
2021-01-05 10:30:00,47.74,47.77,47.66,47.7,1158211.0,41.5251,41.5512,41.4555,41.4903,1158211.0
2021-01-05 11:00:00,47.69,47.8,47.66,47.79,982735.0,41.4816,41.5773,41.4555,41.5686,982735.0
2021-01-05 11:30:00,47.79,47.93,47.77,47.88,864415.0,41.5686,41.6904,41.5512,41.6469,864415.0
2021-01-05 12:00:00,47.88,48.01,47.87,47.94,1715686.0,41.6469,41.76,41.6382,41.6991,1715686.0
2021-01-05 12:30:00,47.94,48.01,47.94,48.01,548837.0,41.6991,41.76,41.6991,41.76,548837.0
2021-01-05 13:00:00,48.02,48.02,47.99,48.0,397601.0,41.7687,41.7687,41.7426,41.7513,397601.0
2021-01-05 13:30:00,48.01,48.04,47.99,48.03,547730.0,41.76,41.7861,41.7426,41.7774,547730.0
2021-01-05 14:00:00,48.04,48.12,48.04,48.12,612423.0,41.7861,41.8556,41.7861,41.8556,612423.0
2021-01-05 14:30:00,48.12,48.14,48.06,48.08,482685.0,41.8556,41.873,41.8035,41.8208,482685.0
2021-01-05 15:00:00,48.08,48.13,48.07,48.07,494476.0,41.8208,41.8643,41.8122,41.8122,494476.0
2021-01-05 15:30:00,48.08,48.12,47.99,48.03,1157119.0,41.8208,41.8556,41.7426,41.7774,1157119.0
2021-01-06 09:30:00,48.1,48.43,48.06,48.39,921178.0,41.8382,42.1253,41.8035,42.0905,921178.0
2021-01-06 10:00:00,48.39,48.52,48.36,48.49,954819.0,42.0905,42.2036,42.0644,42.1775,954819.0
2021-01-06 10:30:00,48.5,48.54,48.42,48.44,370304.0,42.1862,42.221,42.1166,42.134,370304.0
2021-01-06 11:00:00,48.44,48.52,48.41,48.5,609433.0,42.134,42.2036,42.1079,42.1862,609433.0
2021-01-06 11:30:00,48.49,48.51,48.39,48.5,1112024.0,42.1775,42.1949,42.0905,42.1862,1112024.0
2021-01-06 12:00:00,48.5,48.63,48.49,48.62,1102656.0,42.1862,42.2992,42.1775,42.2906,1102656.0
2021-01-06 12:30:00,48.62,48.68,48.6,48.66,2535789.0,42.2906,42.3427,42.2732,42.3253,2535789.0
2021-01-06 13:00:00,48.67,48.73,48.65,48.69,999545.0,42.334,42.3862,42.3166,42.3514,999545.0
2021-01-06 13:30:00,48.69,48.78,48.68,48.73,776227.0,42.3514,42.4297,42.3427,42.3862,776227.0
2021-01-06 14:00:00,48.73,48.77,48.55,48.58,725204.0,42.3862,42.421,42.2297,42.2558,725204.0
2021-01-06 14:30:00,48.57,48.66,48.44,48.56,1037207.0,42.2471,42.3253,42.134,42.2384,1037207.0
2021-01-06 15:00:00,48.55,48.65,48.47,48.6,988680.0,42.2297,42.3166,42.1601,42.2732,988680.0
2021-01-06 15:30:00,48.6,48.63,48.48,48.57,1468859.0,42.2732,42.2992,42.1688,42.2471,1468859.0
2021-01-07 09:30:00,48.51,48.57,48.46,48.54,569108.0,42.1949,42.2471,42.1514,42.221,569108.0
2021-01-07 10:00:00,48.54,48.6,48.51,48.57,1053960.0,42.221,42.2732,42.1949,42.2471,1053960.0
2021-01-07 10:30:00,48.57,48.66,48.56,48.62,664715.0,42.2471,42.3253,42.2384,42.2906,664715.0
2021-01-07 11:00:00,48.63,48.68,48.62,48.66,421470.0,42.2992,42.3427,42.2906,42.3253,421470.0
2021-01-07 11:30:00,48.66,48.69,48.54,48.56,629384.0,42.3253,42.3514,42.221,42.2384,629384.0
2021-01-07 12:00:00,48.57,48.59,48.5,48.51,357112.0,42.2471,42.2645,42.1862,42.1949,357112.0
2021-01-07 12:30:00,48.51,48.57,48.51,48.56,348627.0,42.1949,42.2471,42.1949,42.2384,348627.0
2021-01-07 13:00:00,48.56,48.58,48.53,48.54,217319.0,42.2384,42.2558,42.2123,42.221,217319.0
2021-01-07 13:30:00,48.55,48.63,48.54,48.61,459945.0,42.2297,42.2992,42.221,42.2819,459945.0
2021-01-07 14:00:00,48.6,48.63,48.57,48.57,398007.0,42.2732,42.2992,42.2471,42.2471,398007.0
2021-01-07 14:30:00,48.58,48.65,48.58,48.65,661446.0,42.2558,42.3166,42.2558,42.3166,661446.0
2021-01-07 15:00:00,48.65,48.7,48.61,48.69,458983.0,42.3166,42.3601,42.2819,42.3514,458983.0
2021-01-07 15:30:00,48.69,48.74,48.67,48.69,1485939.0,42.3514,42.3949,42.334,42.3514,1485939.0
2021-01-08 09:30:00,49.09,49.18,48.99,49.02,775404.0,42.6994,42.7776,42.6124,42.6385,775404.0
2021-01-08 10:00:00,49.03,49.1,48.84,48.85,599446.0,42.6472,42.7081,42.4819,42.4906,599446.0
2021-01-08 10:30:00,48.84,49.06,48.84,49.05,425886.0,42.4819,42.6733,42.4819,42.6646,425886.0
2021-01-08 11:00:00,49.04,49.07,48.91,48.96,612681.0,42.6559,42.682,42.5428,42.5863,612681.0
2021-01-08 11:30:00,48.96,49.06,48.92,49.04,458314.0,42.5863,42.6733,42.5515,42.6559,458314.0
2021-01-08 12:00:00,49.04,49.06,48.94,49.01,509378.0,42.6559,42.6733,42.5689,42.6298,509378.0
2021-01-08 12:30:00,49.01,49.02,48.93,48.94,289172.0,42.6298,42.6385,42.5602,42.5689,289172.0
2021-01-08 13:00:00,48.94,48.94,48.72,48.8,439478.0,42.5689,42.5689,42.3775,42.4471,439478.0
2021-01-08 13:30:00,48.79,48.79,48.64,48.75,394567.0,42.4384,42.4384,42.3079,42.4036,394567.0
2021-01-08 14:00:00,48.76,48.86,48.75,48.85,1022164.0,42.4123,42.4993,42.4036,42.4906,1022164.0
2021-01-08 14:30:00,48.85,48.93,48.81,48.91,473307.0,42.4906,42.5602,42.4558,42.5428,473307.0
2021-01-08 15:00:00,48.91,49.0,48.9,48.99,502120.0,42.5428,42.6211,42.5341,42.6124,502120.0
2021-01-08 15:30:00,48.99,49.15,48.96,49.15,1388152.0,42.6124,42.7516,42.5863,42.7516,1388152.0
2021-01-11 09:30:00,48.3,48.44,48.27,48.41,2118385.0,42.0122,42.134,41.9861,42.1079,2118385.0
2021-01-11 10:00:00,48.41,48.5,48.38,48.49,1262001.0,42.1079,42.1862,42.0818,42.1775,1262001.0
2021-01-11 10:30:00,48.49,48.5,48.4,48.49,529706.0,42.1775,42.1862,42.0992,42.1775,529706.0
2021-01-11 11:00:00,48.49,48.55,48.39,48.53,911326.0,42.1775,42.2297,42.0905,42.2123,911326.0
2021-01-11 11:30:00,48.52,48.58,48.48,48.56,560820.0,42.2036,42.2558,42.1688,42.2384,560820.0
2021-01-11 12:00:00,48.56,48.59,48.54,48.56,403581.0,42.2384,42.2645,42.221,42.2384,403581.0
2021-01-11 12:30:00,48.56,48.63,48.56,48.6,280149.0,42.2384,42.2992,42.2384,42.2732,280149.0
2021-01-11 13:00:00,48.6,48.66,48.58,48.61,269322.0,42.2732,42.3253,42.2558,42.2819,269322.0
2021-01-11 13:30:00,48.61,48.62,48.53,48.56,216455.0,42.2819,42.2906,42.2123,42.2384,216455.0
2021-01-11 14:00:00,48.55,48.58,48.5,48.52,798811.0,42.2297,42.2558,42.1862,42.2036,798811.0
2021-01-11 14:30:00,48.51,48.59,48.5,48.58,453991.0,42.1949,42.2645,42.1862,42.2558,453991.0
2021-01-11 15:00:00,48.58,48.59,48.48,48.48,400230.0,42.2558,42.2645,42.1688,42.1688,400230.0
2021-01-11 15:30:00,48.48,48.57,48.47,48.5,842026.0,42.1688,42.2471,42.1601,42.1862,842026.0
2021-01-12 09:30:00,48.46,48.52,48.35,48.5,1229970.0,42.1514,42.2036,42.0557,42.1862,1229970.0
2021-01-12 10:00:00,48.49,48.62,48.46,48.56,964088.0,42.1775,42.2906,42.1514,42.2384,964088.0
2021-01-12 10:30:00,48.56,48.62,48.55,48.58,446106.0,42.2384,42.2906,42.2297,42.2558,446106.0
2021-01-12 11:00:00,48.58,48.65,48.55,48.55,466652.0,42.2558,42.3166,42.2297,42.2297,466652.0
2021-01-12 11:30:00,48.55,48.57,48.43,48.54,417314.0,42.2297,42.2471,42.1253,42.221,417314.0
2021-01-12 12:00:00,48.53,48.54,48.34,48.48,621821.0,42.2123,42.221,42.047,42.1688,621821.0
2021-01-12 12:30:00,48.48,48.53,48.44,48.51,362647.0,42.1688,42.2123,42.134,42.1949,362647.0
2021-01-12 13:00:00,48.51,48.58,48.49,48.58,339593.0,42.1949,42.2558,42.1775,42.2558,339593.0
2021-01-12 13:30:00,48.58,48.63,48.57,48.61,307868.0,42.2558,42.2992,42.2471,42.2819,307868.0
2021-01-12 14:00:00,48.61,48.67,48.6,48.66,350139.0,42.2819,42.334,42.2732,42.3253,350139.0
2021-01-12 14:30:00,48.67,48.72,48.63,48.67,629925.0,42.334,42.3775,42.2992,42.334,629925.0
2021-01-12 15:00:00,48.66,48.74,48.66,48.69,422109.0,42.3253,42.3949,42.3253,42.3514,422109.0
2021-01-12 15:30:00,48.69,48.78,48.68,48.73,1139709.0,42.3514,42.4297,42.3427,42.3862,1139709.0
2021-01-13 09:30:00,48.65,48.71,48.64,48.67,678476.0,42.3166,42.3688,42.3079,42.334,678476.0
2021-01-13 10:00:00,48.67,48.76,48.58,48.75,613990.0,42.334,42.4123,42.2558,42.4036,613990.0
2021-01-13 10:30:00,48.75,48.76,48.69,48.7,231451.0,42.4036,42.4123,42.3514,42.3601,231451.0
2021-01-13 11:00:00,48.71,48.72,48.63,48.64,399624.0,42.3688,42.3775,42.2992,42.3079,399624.0
2021-01-13 11:30:00,48.65,48.69,48.62,48.67,693024.0,42.3166,42.3514,42.2906,42.334,693024.0
2021-01-13 12:00:00,48.67,48.67,48.55,48.65,1540826.0,42.334,42.334,42.2297,42.3166,1540826.0
2021-01-13 12:30:00,48.66,48.74,48.62,48.71,453507.0,42.3253,42.3949,42.2906,42.3688,453507.0
2021-01-13 13:00:00,48.71,48.75,48.7,48.71,862279.0,42.3688,42.4036,42.3601,42.3688,862279.0
2021-01-13 13:30:00,48.71,48.73,48.68,48.71,617649.0,42.3688,42.3862,42.3427,42.3688,617649.0
2021-01-13 14:00:00,48.72,48.75,48.67,48.73,998353.0,42.3775,42.4036,42.334,42.3862,998353.0
2021-01-13 14:30:00,48.73,48.75,48.68,48.7,320603.0,42.3862,42.4036,42.3427,42.3601,320603.0
2021-01-13 15:00:00,48.7,48.72,48.62,48.62,1068591.0,42.3601,42.3775,42.2906,42.2906,1068591.0
2021-01-13 15:30:00,48.63,48.66,48.61,48.63,2001233.0,42.2992,42.3253,42.2819,42.2992,2001233.0
2021-01-14 09:30:00,48.8,48.91,48.8,48.9,579615.0,42.4471,42.5428,42.4471,42.5341,579615.0
2021-01-14 10:00:00,48.89,48.97,48.87,48.93,604516.0,42.5254,42.595,42.508,42.5602,604516.0
2021-01-14 10:30:00,48.94,48.99,48.93,48.97,724242.0,42.5689,42.6124,42.5602,42.595,724242.0
2021-01-14 11:00:00,48.97,49.04,48.94,49.04,669663.0,42.595,42.6559,42.5689,42.6559,669663.0
2021-01-14 11:30:00,49.04,49.09,49.0,49.08,765921.0,42.6559,42.6994,42.6211,42.6907,765921.0
2021-01-14 12:00:00,49.08,49.1,49.05,49.08,655001.0,42.6907,42.7081,42.6646,42.6907,655001.0
2021-01-14 12:30:00,49.07,49.15,49.02,49.13,472323.0,42.682,42.7516,42.6385,42.7342,472323.0
2021-01-14 13:00:00,49.12,49.16,49.05,49.06,1321389.0,42.7255,42.7603,42.6646,42.6733,1321389.0
2021-01-14 13:30:00,49.07,49.1,49.04,49.04,459975.0,42.682,42.7081,42.6559,42.6559,459975.0
2021-01-14 14:00:00,49.04,49.1,49.03,49.05,753581.0,42.6559,42.7081,42.6472,42.6646,753581.0
2021-01-14 14:30:00,49.05,49.09,49.03,49.05,508751.0,42.6646,42.6994,42.6472,42.6646,508751.0
2021-01-14 15:00:00,49.04,49.07,48.97,49.01,669464.0,42.6559,42.682,42.595,42.6298,669464.0
2021-01-14 15:30:00,49.01,49.05,48.96,49.02,1379605.0,42.6298,42.6646,42.5863,42.6385,1379605.0
2021-01-15 09:30:00,48.39,48.46,48.32,48.36,615671.0,42.0905,42.1514,42.0296,42.0644,615671.0
2021-01-15 10:00:00,48.37,48.38,47.95,48.05,3245491.0,42.0731,42.0818,41.7078,41.7948,3245491.0
2021-01-15 10:30:00,48.05,48.2,48.0,48.19,710100.0,41.7948,41.9252,41.7513,41.9165,710100.0
2021-01-15 11:00:00,48.2,48.31,48.12,48.28,548103.0,41.9252,42.0209,41.8556,41.9948,548103.0
2021-01-15 11:30:00,48.28,48.35,48.27,48.3,761535.0,41.9948,42.0557,41.9861,42.0122,761535.0
2021-01-15 12:00:00,48.3,48.33,48.25,48.27,779697.0,42.0122,42.0383,41.9687,41.9861,779697.0
2021-01-15 12:30:00,48.27,48.36,48.25,48.35,394661.0,41.9861,42.0644,41.9687,42.0557,394661.0
2021-01-15 13:00:00,48.35,48.39,48.3,48.34,343080.0,42.0557,42.0905,42.0122,42.047,343080.0
2021-01-15 13:30:00,48.34,48.36,48.31,48.34,536111.0,42.047,42.0644,42.0209,42.047,536111.0
2021-01-15 14:00:00,48.34,48.36,48.3,48.34,453557.0,42.047,42.0644,42.0122,42.047,453557.0
2021-01-15 14:30:00,48.35,48.38,48.31,48.32,329018.0,42.0557,42.0818,42.0209,42.0296,329018.0
2021-01-15 15:00:00,48.32,48.36,48.28,48.29,574176.0,42.0296,42.0644,41.9948,42.0035,574176.0
2021-01-15 15:30:00,48.3,48.31,48.21,48.22,739302.0,42.0122,42.0209,41.9339,41.9426,739302.0
2021-01-19 09:30:00,48.59,48.63,48.37,48.43,1009779.0,42.2645,42.2992,42.0731,42.1253,1009779.0
2021-01-19 10:00:00,48.44,48.47,48.37,48.47,1227767.0,42.134,42.1601,42.0731,42.1601,1227767.0
2021-01-19 10:30:00,48.46,48.56,48.45,48.5,720275.0,42.1514,42.2384,42.1427,42.1862,720275.0
2021-01-19 11:00:00,48.5,48.54,48.39,48.41,810057.0,42.1862,42.221,42.0905,42.1079,810057.0
2021-01-19 11:30:00,48.41,48.5,48.38,48.46,797683.0,42.1079,42.1862,42.0818,42.1514,797683.0
2021-01-19 12:00:00,48.46,48.5,48.43,48.45,326779.0,42.1514,42.1862,42.1253,42.1427,326779.0
2021-01-19 12:30:00,48.45,48.53,48.44,48.52,266624.0,42.1427,42.2123,42.134,42.2036,266624.0
2021-01-19 13:00:00,48.52,48.54,48.5,48.52,547212.0,42.2036,42.221,42.1862,42.2036,547212.0
2021-01-19 13:30:00,48.51,48.54,48.49,48.52,539538.0,42.1949,42.221,42.1775,42.2036,539538.0
2021-01-19 14:00:00,48.52,48.56,48.5,48.53,488054.0,42.2036,42.2384,42.1862,42.2123,488054.0
2021-01-19 14:30:00,48.53,48.56,48.5,48.54,493172.0,42.2123,42.2384,42.1862,42.221,493172.0
2021-01-19 15:00:00,48.55,48.57,48.54,48.54,587985.0,42.2297,42.2471,42.221,42.221,587985.0
2021-01-19 15:30:00,48.55,48.57,48.51,48.57,932468.0,42.2297,42.2471,42.1949,42.2471,932468.0
2021-01-20 09:30:00,48.68,48.71,48.6,48.64,760394.0,42.3427,42.3688,42.2732,42.3079,760394.0
2021-01-20 10:00:00,48.66,48.81,48.65,48.77,1168569.0,42.3253,42.4558,42.3166,42.421,1168569.0
2021-01-20 10:30:00,48.77,48.83,48.71,48.74,440935.0,42.421,42.4732,42.3688,42.3949,440935.0
2021-01-20 11:00:00,48.74,48.74,48.65,48.71,486023.0,42.3949,42.3949,42.3166,42.3688,486023.0
2021-01-20 11:30:00,48.71,48.8,48.69,48.78,433289.0,42.3688,42.4471,42.3514,42.4297,433289.0
2021-01-20 12:00:00,48.78,48.8,48.75,48.76,284243.0,42.4297,42.4471,42.4036,42.4123,284243.0
2021-01-20 12:30:00,48.76,48.8,48.75,48.79,246881.0,42.4123,42.4471,42.4036,42.4384,246881.0
2021-01-20 13:00:00,48.79,48.85,48.78,48.83,314544.0,42.4384,42.4906,42.4297,42.4732,314544.0
2021-01-20 13:30:00,48.83,48.85,48.79,48.83,266186.0,42.4732,42.4906,42.4384,42.4732,266186.0
2021-01-20 14:00:00,48.83,48.84,48.79,48.84,627694.0,42.4732,42.4819,42.4384,42.4819,627694.0
2021-01-20 14:30:00,48.84,48.88,48.83,48.87,296759.0,42.4819,42.5167,42.4732,42.508,296759.0
2021-01-20 15:00:00,48.87,48.89,48.83,48.88,437845.0,42.508,42.5254,42.4732,42.5167,437845.0
2021-01-20 15:30:00,48.88,48.96,48.87,48.94,858589.0,42.5167,42.5863,42.508,42.5689,858589.0
2021-01-21 09:30:00,49.01,49.06,48.86,48.91,876288.0,42.6298,42.6733,42.4993,42.5428,876288.0
2021-01-21 10:00:00,48.91,49.02,48.87,49.01,640565.0,42.5428,42.6385,42.508,42.6298,640565.0
2021-01-21 10:30:00,49.01,49.02,48.94,48.96,684211.0,42.6298,42.6385,42.5689,42.5863,684211.0
2021-01-21 11:00:00,48.96,48.97,48.89,48.94,885593.0,42.5863,42.595,42.5254,42.5689,885593.0
2021-01-21 11:30:00,48.94,48.94,48.79,48.84,653406.0,42.5689,42.5689,42.4384,42.4819,653406.0
2021-01-21 12:00:00,48.84,48.85,48.73,48.77,353278.0,42.4819,42.4906,42.3862,42.421,353278.0
2021-01-21 12:30:00,48.77,48.82,48.75,48.81,474461.0,42.421,42.4645,42.4036,42.4558,474461.0
2021-01-21 13:00:00,48.82,48.88,48.81,48.86,498296.0,42.4645,42.5167,42.4558,42.4993,498296.0
2021-01-21 13:30:00,48.86,48.89,48.85,48.89,299966.0,42.4993,42.5254,42.4906,42.5254,299966.0
2021-01-21 14:00:00,48.89,48.95,48.88,48.94,466922.0,42.5254,42.5776,42.5167,42.5689,466922.0
2021-01-21 14:30:00,48.94,48.96,48.92,48.96,398095.0,42.5689,42.5863,42.5515,42.5863,398095.0
2021-01-21 15:00:00,48.95,48.97,48.92,48.97,470956.0,42.5776,42.595,42.5515,42.595,470956.0
2021-01-21 15:30:00,48.97,49.06,48.94,49.03,786138.0,42.595,42.6733,42.5689,42.6472,786138.0
2021-01-22 09:30:00,48.56,48.64,48.52,48.63,667831.0,42.2384,42.3079,42.2036,42.2992,667831.0
2021-01-22 10:00:00,48.63,48.67,48.55,48.58,698219.0,42.2992,42.334,42.2297,42.2558,698219.0
2021-01-22 10:30:00,48.57,48.61,48.54,48.59,630124.0,42.2471,42.2819,42.221,42.2645,630124.0
2021-01-22 11:00:00,48.58,48.63,48.57,48.57,605462.0,42.2558,42.2992,42.2471,42.2471,605462.0
2021-01-22 11:30:00,48.57,48.72,48.55,48.72,2220280.0,42.2471,42.3775,42.2297,42.3775,2220280.0
2021-01-22 12:00:00,48.72,48.75,48.68,48.69,303982.0,42.3775,42.4036,42.3427,42.3514,303982.0
2021-01-22 12:30:00,48.7,48.72,48.68,48.69,531795.0,42.3601,42.3775,42.3427,42.3514,531795.0
2021-01-22 13:00:00,48.69,48.72,48.66,48.71,383522.0,42.3514,42.3775,42.3253,42.3688,383522.0
2021-01-22 13:30:00,48.71,48.75,48.7,48.73,773808.0,42.3688,42.4036,42.3601,42.3862,773808.0
2021-01-22 14:00:00,48.72,48.77,48.71,48.73,476897.0,42.3775,42.421,42.3688,42.3862,476897.0
2021-01-22 14:30:00,48.73,48.74,48.7,48.71,278263.0,42.3862,42.3949,42.3601,42.3688,278263.0
2021-01-22 15:00:00,48.7,48.72,48.66,48.72,948538.0,42.3601,42.3775,42.3253,42.3775,948538.0
2021-01-22 15:30:00,48.72,48.76,48.68,48.68,889425.0,42.3775,42.4123,42.3427,42.3427,889425.0
2021-01-25 09:30:00,48.41,48.51,48.31,48.37,2548504.0,42.1079,42.1949,42.0209,42.0731,2548504.0
2021-01-25 10:00:00,48.36,48.58,48.36,48.55,1009881.0,42.0644,42.2558,42.0644,42.2297,1009881.0
2021-01-25 10:30:00,48.55,48.57,48.32,48.34,452011.0,42.2297,42.2471,42.0296,42.047,452011.0
2021-01-25 11:00:00,48.34,48.36,48.11,48.28,757307.0,42.047,42.0644,41.8469,41.9948,757307.0
2021-01-25 11:30:00,48.28,48.43,48.24,48.41,795996.0,41.9948,42.1253,41.96,42.1079,795996.0
2021-01-25 12:00:00,48.42,48.45,48.29,48.32,547236.0,42.1166,42.1427,42.0035,42.0296,547236.0
2021-01-25 12:30:00,48.32,48.47,48.29,48.46,404032.0,42.0296,42.1601,42.0035,42.1514,404032.0
2021-01-25 13:00:00,48.46,48.51,48.42,48.5,405151.0,42.1514,42.1949,42.1166,42.1862,405151.0
2021-01-25 13:30:00,48.5,48.5,48.43,48.47,363081.0,42.1862,42.1862,42.1253,42.1601,363081.0
2021-01-25 14:00:00,48.47,48.49,48.41,48.46,768232.0,42.1601,42.1775,42.1079,42.1514,768232.0
2021-01-25 14:30:00,48.46,48.49,48.45,48.46,411844.0,42.1514,42.1775,42.1427,42.1514,411844.0
2021-01-25 15:00:00,48.47,48.52,48.43,48.5,927533.0,42.1601,42.2036,42.1253,42.1862,927533.0
2021-01-25 15:30:00,48.51,48.69,48.48,48.68,907064.0,42.1949,42.3514,42.1688,42.3427,907064.0
2021-01-26 09:30:00,48.75,48.78,48.63,48.67,873212.0,42.4036,42.4297,42.2992,42.334,873212.0
2021-01-26 10:00:00,48.68,48.76,48.65,48.73,974438.0,42.3427,42.4123,42.3166,42.3862,974438.0
2021-01-26 10:30:00,48.74,48.76,48.66,48.68,614076.0,42.3949,42.4123,42.3253,42.3427,614076.0
2021-01-26 11:00:00,48.68,48.7,48.61,48.66,378971.0,42.3427,42.3601,42.2819,42.3253,378971.0
2021-01-26 11:30:00,48.66,48.66,48.52,48.55,543987.0,42.3253,42.3253,42.2036,42.2297,543987.0
2021-01-26 12:00:00,48.55,48.65,48.54,48.64,261080.0,42.2297,42.3166,42.221,42.3079,261080.0
2021-01-26 12:30:00,48.64,48.66,48.59,48.64,378335.0,42.3079,42.3253,42.2645,42.3079,378335.0
2021-01-26 13:00:00,48.63,48.69,48.62,48.68,500298.0,42.2992,42.3514,42.2906,42.3427,500298.0
2021-01-26 13:30:00,48.68,48.7,48.67,48.69,245819.0,42.3427,42.3601,42.334,42.3514,245819.0
2021-01-26 14:00:00,48.68,48.71,48.66,48.7,461974.0,42.3427,42.3688,42.3253,42.3601,461974.0
2021-01-26 14:30:00,48.7,48.72,48.68,48.71,445508.0,42.3601,42.3775,42.3427,42.3688,445508.0
2021-01-26 15:00:00,48.71,48.75,48.68,48.75,510278.0,42.3688,42.4036,42.3427,42.4036,510278.0
2021-01-26 15:30:00,48.75,48.75,48.66,48.7,881830.0,42.4036,42.4036,42.3253,42.3601,881830.0
2021-01-27 09:30:00,47.84,47.86,47.39,47.59,1313999.0,41.6121,41.6295,41.2207,41.3946,1313999.0
2021-01-27 10:00:00,47.57,47.83,47.56,47.78,2319628.0,41.3772,41.6034,41.3685,41.5599,2319628.0
2021-01-27 10:30:00,47.79,47.92,47.73,47.91,1218353.0,41.5686,41.6817,41.5164,41.673,1218353.0
2021-01-27 11:00:00,47.9,47.93,47.8,47.89,710203.0,41.6643,41.6904,41.5773,41.6556,710203.0
2021-01-27 11:30:00,47.9,48.03,47.76,47.78,1017115.0,41.6643,41.7774,41.5425,41.5599,1017115.0
2021-01-27 12:00:00,47.77,47.95,47.73,47.89,902676.0,41.5512,41.7078,41.5164,41.6556,902676.0
2021-01-27 12:30:00,47.9,48.01,47.84,47.99,736743.0,41.6643,41.76,41.6121,41.7426,736743.0
2021-01-27 13:00:00,48.0,48.01,47.9,47.96,637812.0,41.7513,41.76,41.6643,41.7165,637812.0
2021-01-27 13:30:00,47.95,47.99,47.88,47.93,595719.0,41.7078,41.7426,41.6469,41.6904,595719.0
2021-01-27 14:00:00,47.92,47.98,47.79,47.8,870220.0,41.6817,41.7339,41.5686,41.5773,870220.0
2021-01-27 14:30:00,47.8,47.81,47.56,47.62,1205041.0,41.5773,41.586,41.3685,41.4207,1205041.0
2021-01-27 15:00:00,47.62,47.71,47.53,47.57,2770876.0,41.4207,41.499,41.3424,41.3772,2770876.0
2021-01-27 15:30:00,47.56,47.6,47.45,47.53,2425366.0,41.3685,41.4033,41.2729,41.3424,2425366.0
2021-01-28 09:30:00,47.7,47.91,47.65,47.75,1526402.0,41.4903,41.673,41.4468,41.5338,1526402.0
2021-01-28 10:00:00,47.76,48.02,47.74,47.89,1098137.0,41.5425,41.7687,41.5251,41.6556,1098137.0
2021-01-28 10:30:00,47.88,47.93,47.82,47.86,1073397.0,41.6469,41.6904,41.5947,41.6295,1073397.0
2021-01-28 11:00:00,47.87,47.99,47.85,47.89,811133.0,41.6382,41.7426,41.6208,41.6556,811133.0
2021-01-28 11:30:00,47.89,47.98,47.85,47.97,419868.0,41.6556,41.7339,41.6208,41.7252,419868.0
2021-01-28 12:00:00,47.98,48.07,47.97,48.06,578193.0,41.7339,41.8122,41.7252,41.8035,578193.0
2021-01-28 12:30:00,48.07,48.1,48.03,48.05,300664.0,41.8122,41.8382,41.7774,41.7948,300664.0
2021-01-28 13:00:00,48.05,48.11,48.01,48.09,251060.0,41.7948,41.8469,41.76,41.8295,251060.0
2021-01-28 13:30:00,48.1,48.18,48.09,48.17,427661.0,41.8382,41.9078,41.8295,41.8991,427661.0
2021-01-28 14:00:00,48.18,48.18,48.1,48.14,458327.0,41.9078,41.9078,41.8382,41.873,458327.0
2021-01-28 14:30:00,48.13,48.15,48.07,48.09,1184355.0,41.8643,41.8817,41.8122,41.8295,1184355.0
2021-01-28 15:00:00,48.1,48.11,48.0,48.01,374350.0,41.8382,41.8469,41.7513,41.76,374350.0
2021-01-28 15:30:00,48.0,48.04,47.91,47.93,1519343.0,41.7513,41.7861,41.673,41.6904,1519343.0
2021-01-29 09:30:00,47.35,47.37,47.15,47.3,1220683.0,41.1859,41.2033,41.0119,41.1424,1220683.0
2021-01-29 10:00:00,47.29,47.45,47.26,47.41,1005387.0,41.1337,41.2729,41.1076,41.2381,1005387.0
2021-01-29 10:30:00,47.42,47.47,47.25,47.36,655740.0,41.2468,41.2903,41.0989,41.1946,655740.0
2021-01-29 11:00:00,47.36,47.38,47.06,47.09,837694.0,41.1946,41.212,40.9336,40.9597,837694.0
2021-01-29 11:30:00,47.09,47.11,46.98,47.07,1077581.0,40.9597,40.9771,40.864,40.9423,1077581.0
2021-01-29 12:00:00,47.07,47.09,46.85,46.89,905349.0,40.9423,40.9597,40.751,40.7858,905349.0
2021-01-29 12:30:00,46.89,46.93,46.67,46.74,1691570.0,40.7858,40.8206,40.5944,40.6553,1691570.0
2021-01-29 13:00:00,46.73,46.88,46.65,46.88,1314835.0,40.6466,40.7771,40.577,40.7771,1314835.0
2021-01-29 13:30:00,46.88,46.9,46.75,46.77,1113071.0,40.7771,40.7945,40.664,40.6814,1113071.0
2021-01-29 14:00:00,46.77,46.91,46.76,46.83,957431.0,40.6814,40.8032,40.6727,40.7336,957431.0
2021-01-29 14:30:00,46.83,46.87,46.75,46.8,1188275.0,40.7336,40.7684,40.664,40.7075,1188275.0
2021-01-29 15:00:00,46.81,47.02,46.8,46.94,921552.0,40.7162,40.8988,40.7075,40.8293,921552.0
2021-01-29 15:30:00,46.94,47.03,46.84,46.87,2217919.0,40.8293,40.9075,40.7423,40.7684,2217919.0
2021-02-01 09:30:00,47.51,47.54,47.28,47.36,1348552.0,41.3251,41.3511,41.125,41.1946,1348552.0
2021-02-01 10:00:00,47.35,47.45,47.31,47.4,1476928.0,41.1859,41.2729,41.1511,41.2294,1476928.0
2021-02-01 10:30:00,47.4,47.47,47.31,47.35,731290.0,41.2294,41.2903,41.1511,41.1859,731290.0
2021-02-01 11:00:00,47.34,47.48,47.3,47.44,509260.0,41.1772,41.299,41.1424,41.2642,509260.0
2021-02-01 11:30:00,47.44,47.51,47.4,47.41,1945552.0,41.2642,41.3251,41.2294,41.2381,1945552.0
2021-02-01 12:00:00,47.41,47.46,47.41,47.43,777329.0,41.2381,41.2816,41.2381,41.2555,777329.0
2021-02-01 12:30:00,47.43,47.48,47.39,47.48,543333.0,41.2555,41.299,41.2207,41.299,543333.0
2021-02-01 13:00:00,47.48,47.51,47.43,47.5,324112.0,41.299,41.3251,41.2555,41.3164,324112.0
2021-02-01 13:30:00,47.5,47.52,47.44,47.48,280406.0,41.3164,41.3338,41.2642,41.299,280406.0
2021-02-01 14:00:00,47.49,47.55,47.46,47.55,384607.0,41.3077,41.3598,41.2816,41.3598,384607.0
2021-02-01 14:30:00,47.55,47.59,47.52,47.54,853668.0,41.3598,41.3946,41.3338,41.3511,853668.0
2021-02-01 15:00:00,47.54,47.59,47.52,47.54,847439.0,41.3511,41.3946,41.3338,41.3511,847439.0
2021-02-01 15:30:00,47.54,47.6,47.51,47.54,1481914.0,41.3511,41.4033,41.3251,41.3511,1481914.0
2021-02-02 09:30:00,47.84,47.86,47.71,47.78,691964.0,41.6121,41.6295,41.499,41.5599,691964.0
2021-02-02 10:00:00,47.8,47.86,47.76,47.8,949191.0,41.5773,41.6295,41.5425,41.5773,949191.0
2021-02-02 10:30:00,47.8,47.89,47.79,47.87,815502.0,41.5773,41.6556,41.5686,41.6382,815502.0
2021-02-02 11:00:00,47.87,47.97,47.85,47.91,516856.0,41.6382,41.7252,41.6208,41.673,516856.0
2021-02-02 11:30:00,47.91,47.97,47.87,47.94,683967.0,41.673,41.7252,41.6382,41.6991,683967.0
2021-02-02 12:00:00,47.93,47.98,47.9,47.91,272312.0,41.6904,41.7339,41.6643,41.673,272312.0
2021-02-02 12:30:00,47.92,47.97,47.9,47.97,552778.0,41.6817,41.7252,41.6643,41.7252,552778.0
2021-02-02 13:00:00,47.97,47.99,47.91,47.93,204743.0,41.7252,41.7426,41.673,41.6904,204743.0
2021-02-02 13:30:00,47.93,47.97,47.92,47.95,382456.0,41.6904,41.7252,41.6817,41.7078,382456.0
2021-02-02 14:00:00,47.95,47.97,47.93,47.96,415611.0,41.7078,41.7252,41.6904,41.7165,415611.0
2021-02-02 14:30:00,47.96,48.0,47.95,48.0,334481.0,41.7165,41.7513,41.7078,41.7513,334481.0
2021-02-02 15:00:00,48.0,48.0,47.95,47.98,571391.0,41.7513,41.7513,41.7078,41.7339,571391.0
2021-02-02 15:30:00,47.98,48.1,47.97,48.06,1120720.0,41.7339,41.8382,41.7252,41.8035,1120720.0
2021-02-03 09:30:00,48.13,48.17,48.06,48.1,504690.0,41.8643,41.8991,41.8035,41.8382,504690.0
2021-02-03 10:00:00,48.11,48.13,47.97,47.99,695626.0,41.8469,41.8643,41.7252,41.7426,695626.0
2021-02-03 10:30:00,47.97,48.11,47.95,48.09,466433.0,41.7252,41.8469,41.7078,41.8295,466433.0
2021-02-03 11:00:00,48.09,48.13,48.06,48.09,386452.0,41.8295,41.8643,41.8035,41.8295,386452.0
2021-02-03 11:30:00,48.08,48.16,48.05,48.15,314992.0,41.8208,41.8904,41.7948,41.8817,314992.0
2021-02-03 12:00:00,48.15,48.16,48.11,48.13,242164.0,41.8817,41.8904,41.8469,41.8643,242164.0
2021-02-03 12:30:00,48.13,48.18,48.09,48.16,223709.0,41.8643,41.9078,41.8295,41.8904,223709.0
2021-02-03 13:00:00,48.15,48.16,48.12,48.14,202508.0,41.8817,41.8904,41.8556,41.873,202508.0
2021-02-03 13:30:00,48.14,48.19,48.13,48.19,163960.0,41.873,41.9165,41.8643,41.9165,163960.0
2021-02-03 14:00:00,48.19,48.22,48.18,48.22,508169.0,41.9165,41.9426,41.9078,41.9426,508169.0
2021-02-03 14:30:00,48.21,48.23,48.19,48.2,530543.0,41.9339,41.9513,41.9165,41.9252,530543.0
2021-02-03 15:00:00,48.2,48.22,48.15,48.17,541541.0,41.9252,41.9426,41.8817,41.8991,541541.0
2021-02-03 15:30:00,48.17,48.24,48.17,48.2,1232688.0,41.8991,41.96,41.8991,41.9252,1232688.0
2021-02-04 09:30:00,48.02,48.05,47.94,48.05,885622.0,41.7687,41.7948,41.6991,41.7948,885622.0
2021-02-04 10:00:00,48.05,48.14,48.01,48.02,845587.0,41.7948,41.873,41.76,41.7687,845587.0
2021-02-04 10:30:00,48.02,48.11,48.0,48.09,289868.0,41.7687,41.8469,41.7513,41.8295,289868.0
2021-02-04 11:00:00,48.1,48.15,48.08,48.12,821320.0,41.8382,41.8817,41.8208,41.8556,821320.0
2021-02-04 11:30:00,48.11,48.17,48.1,48.15,359390.0,41.8469,41.8991,41.8382,41.8817,359390.0
2021-02-04 12:00:00,48.14,48.17,48.11,48.12,236871.0,41.873,41.8991,41.8469,41.8556,236871.0
2021-02-04 12:30:00,48.12,48.15,48.11,48.13,244073.0,41.8556,41.8817,41.8469,41.8643,244073.0
2021-02-04 13:00:00,48.12,48.18,48.12,48.17,235617.0,41.8556,41.9078,41.8556,41.8991,235617.0
2021-02-04 13:30:00,48.18,48.18,48.15,48.16,202339.0,41.9078,41.9078,41.8817,41.8904,202339.0
2021-02-04 14:00:00,48.16,48.19,48.15,48.16,301923.0,41.8904,41.9165,41.8817,41.8904,301923.0
2021-02-04 14:30:00,48.16,48.2,48.15,48.18,299494.0,41.8904,41.9252,41.8817,41.9078,299494.0
2021-02-04 15:00:00,48.18,48.18,48.14,48.15,364016.0,41.9078,41.9078,41.873,41.8817,364016.0
2021-02-04 15:30:00,48.16,48.22,48.15,48.22,649495.0,41.8904,41.9426,41.8817,41.9426,649495.0
2021-02-05 09:30:00,48.46,48.49,48.39,48.42,599581.0,42.1514,42.1775,42.0905,42.1166,599581.0
2021-02-05 10:00:00,48.43,48.44,48.31,48.41,572574.0,42.1253,42.134,42.0209,42.1079,572574.0
2021-02-05 10:30:00,48.41,48.53,48.41,48.52,394071.0,42.1079,42.2123,42.1079,42.2036,394071.0
2021-02-05 11:00:00,48.51,48.54,48.45,48.48,273122.0,42.1949,42.221,42.1427,42.1688,273122.0
2021-02-05 11:30:00,48.49,48.55,48.45,48.46,354147.0,42.1775,42.2297,42.1427,42.1514,354147.0
2021-02-05 12:00:00,48.45,48.54,48.44,48.53,391656.0,42.1427,42.221,42.134,42.2123,391656.0
2021-02-05 12:30:00,48.53,48.55,48.51,48.55,270692.0,42.2123,42.2297,42.1949,42.2297,270692.0
2021-02-05 13:00:00,48.54,48.56,48.51,48.53,281096.0,42.221,42.2384,42.1949,42.2123,281096.0
2021-02-05 13:30:00,48.53,48.55,48.49,48.5,421306.0,42.2123,42.2297,42.1775,42.1862,421306.0
2021-02-05 14:00:00,48.5,48.53,48.48,48.53,539370.0,42.1862,42.2123,42.1688,42.2123,539370.0
2021-02-05 14:30:00,48.53,48.54,48.48,48.51,474819.0,42.2123,42.221,42.1688,42.1949,474819.0
2021-02-05 15:00:00,48.51,48.52,48.48,48.49,583866.0,42.1949,42.2036,42.1688,42.1775,583866.0
2021-02-05 15:30:00,48.49,48.61,48.48,48.58,774869.0,42.1775,42.2819,42.1688,42.2558,774869.0
2021-02-08 09:30:00,48.86,48.97,48.86,48.95,472804.0,42.4993,42.595,42.4993,42.5776,472804.0
2021-02-08 10:00:00,48.96,49.0,48.89,48.94,707865.0,42.5863,42.6211,42.5254,42.5689,707865.0
2021-02-08 10:30:00,48.94,48.98,48.91,48.93,291921.0,42.5689,42.6037,42.5428,42.5602,291921.0
2021-02-08 11:00:00,48.94,48.96,48.83,48.88,392116.0,42.5689,42.5863,42.4732,42.5167,392116.0
2021-02-08 11:30:00,48.87,48.88,48.76,48.82,584963.0,42.508,42.5167,42.4123,42.4645,584963.0
2021-02-08 12:00:00,48.83,48.88,48.82,48.88,385543.0,42.4732,42.5167,42.4645,42.5167,385543.0
2021-02-08 12:30:00,48.88,48.88,48.82,48.84,307706.0,42.5167,42.5167,42.4645,42.4819,307706.0
2021-02-08 13:00:00,48.84,48.87,48.82,48.85,221929.0,42.4819,42.508,42.4645,42.4906,221929.0
2021-02-08 13:30:00,48.85,48.87,48.81,48.84,1671040.0,42.4906,42.508,42.4558,42.4819,1671040.0
2021-02-08 14:00:00,48.84,48.88,48.83,48.87,246453.0,42.4819,42.5167,42.4732,42.508,246453.0
2021-02-08 14:30:00,48.87,48.89,48.86,48.89,329210.0,42.508,42.5254,42.4993,42.5254,329210.0
2021-02-08 15:00:00,48.89,48.9,48.87,48.88,1164398.0,42.5254,42.5341,42.508,42.5167,1164398.0
2021-02-08 15:30:00,48.88,48.9,48.86,48.9,1462873.0,42.5167,42.5341,42.4993,42.5341,1462873.0
2021-02-09 09:30:00,48.94,49.0,48.88,48.97,468514.0,42.5689,42.6211,42.5167,42.595,468514.0
2021-02-09 10:00:00,48.97,49.05,48.94,49.04,762580.0,42.595,42.6646,42.5689,42.6559,762580.0
2021-02-09 10:30:00,49.04,49.05,48.99,49.03,413232.0,42.6559,42.6646,42.6124,42.6472,413232.0
2021-02-09 11:00:00,49.03,49.03,48.92,48.97,194761.0,42.6472,42.6472,42.5515,42.595,194761.0
2021-02-09 11:30:00,48.96,49.07,48.93,49.05,510728.0,42.5863,42.682,42.5602,42.6646,510728.0
2021-02-09 12:00:00,49.05,49.11,49.04,49.08,444136.0,42.6646,42.7168,42.6559,42.6907,444136.0
2021-02-09 12:30:00,49.09,49.13,49.08,49.12,274727.0,42.6994,42.7342,42.6907,42.7255,274727.0
2021-02-09 13:00:00,49.12,49.13,49.09,49.1,189493.0,42.7255,42.7342,42.6994,42.7081,189493.0
2021-02-09 13:30:00,49.1,49.12,49.09,49.12,233078.0,42.7081,42.7255,42.6994,42.7255,233078.0
2021-02-09 14:00:00,49.12,49.17,49.12,49.16,351450.0,42.7255,42.769,42.7255,42.7603,351450.0
2021-02-09 14:30:00,49.16,49.2,49.15,49.2,340584.0,42.7603,42.795,42.7516,42.795,340584.0
2021-02-09 15:00:00,49.2,49.21,49.13,49.14,491224.0,42.795,42.8037,42.7342,42.7429,491224.0
2021-02-09 15:30:00,49.14,49.2,49.11,49.16,611450.0,42.7429,42.795,42.7168,42.7603,611450.0
2021-02-10 09:30:00,49.32,49.38,49.29,49.3,779946.0,42.8994,42.9516,42.8733,42.882,779946.0
2021-02-10 10:00:00,49.3,49.36,49.08,49.13,1106880.0,42.882,42.9342,42.6907,42.7342,1106880.0
2021-02-10 10:30:00,49.13,49.14,48.83,49.13,902800.0,42.7342,42.7429,42.4732,42.7342,902800.0
2021-02-10 11:00:00,49.13,49.18,49.04,49.08,619811.0,42.7342,42.7776,42.6559,42.6907,619811.0
2021-02-10 11:30:00,49.06,49.14,48.99,49.06,549996.0,42.6733,42.7429,42.6124,42.6733,549996.0
2021-02-10 12:00:00,49.06,49.06,48.95,49.03,484392.0,42.6733,42.6733,42.5776,42.6472,484392.0
2021-02-10 12:30:00,49.03,49.08,48.99,49.07,207522.0,42.6472,42.6907,42.6124,42.682,207522.0
2021-02-10 13:00:00,49.06,49.11,49.05,49.1,491991.0,42.6733,42.7168,42.6646,42.7081,491991.0
2021-02-10 13:30:00,49.11,49.13,49.04,49.09,286514.0,42.7168,42.7342,42.6559,42.6994,286514.0
2021-02-10 14:00:00,49.08,49.11,49.03,49.11,734458.0,42.6907,42.7168,42.6472,42.7168,734458.0
2021-02-10 14:30:00,49.11,49.16,49.09,49.15,846255.0,42.7168,42.7603,42.6994,42.7516,846255.0
2021-02-10 15:00:00,49.15,49.17,49.09,49.1,402924.0,42.7516,42.769,42.6994,42.7081,402924.0
2021-02-10 15:30:00,49.1,49.12,48.99,49.04,771018.0,42.7081,42.7255,42.6124,42.6559,771018.0
2021-02-11 09:30:00,49.33,49.38,49.23,49.24,661531.0,42.9081,42.9516,42.8211,42.8298,661531.0
2021-02-11 10:00:00,49.23,49.36,49.23,49.35,586540.0,42.8211,42.9342,42.8211,42.9255,586540.0
2021-02-11 10:30:00,49.34,49.37,49.3,49.32,720069.0,42.9168,42.9429,42.882,42.8994,720069.0
2021-02-11 11:00:00,49.31,49.33,49.26,49.3,438954.0,42.8907,42.9081,42.8472,42.882,438954.0
2021-02-11 11:30:00,49.3,49.34,49.28,49.31,332106.0,42.882,42.9168,42.8646,42.8907,332106.0
2021-02-11 12:00:00,49.31,49.33,49.13,49.16,493074.0,42.8907,42.9081,42.7342,42.7603,493074.0
2021-02-11 12:30:00,49.15,49.22,49.11,49.22,498780.0,42.7516,42.8124,42.7168,42.8124,498780.0
2021-02-11 13:00:00,49.21,49.29,49.17,49.26,306207.0,42.8037,42.8733,42.769,42.8472,306207.0
2021-02-11 13:30:00,49.26,49.3,49.25,49.28,295104.0,42.8472,42.882,42.8385,42.8646,295104.0
2021-02-11 14:00:00,49.28,49.28,49.21,49.27,589352.0,42.8646,42.8646,42.8037,42.8559,589352.0
2021-02-11 14:30:00,49.27,49.3,49.23,49.3,306490.0,42.8559,42.882,42.8211,42.882,306490.0
2021-02-11 15:00:00,49.29,49.35,49.28,49.32,635187.0,42.8733,42.9255,42.8646,42.8994,635187.0
2021-02-11 15:30:00,49.32,49.37,49.31,49.35,1218185.0,42.8994,42.9429,42.8907,42.9255,1218185.0
2021-02-12 09:30:00,49.21,49.33,49.19,49.29,594007.0,42.8037,42.9081,42.7863,42.8733,594007.0
2021-02-12 10:00:00,49.3,49.39,49.29,49.36,553331.0,42.882,42.9603,42.8733,42.9342,553331.0
2021-02-12 10:30:00,49.36,49.46,49.32,49.44,432925.0,42.9342,43.0212,42.8994,43.0038,432925.0
2021-02-12 11:00:00,49.45,49.49,49.42,49.49,373428.0,43.0125,43.0473,42.9864,43.0473,373428.0
2021-02-12 11:30:00,49.49,49.55,49.49,49.54,671674.0,43.0473,43.0995,43.0473,43.0908,671674.0
2021-02-12 12:00:00,49.53,49.57,49.53,49.54,526382.0,43.0821,43.1169,43.0821,43.0908,526382.0
2021-02-12 12:30:00,49.54,49.54,49.49,49.52,240075.0,43.0908,43.0908,43.0473,43.0734,240075.0
2021-02-12 13:00:00,49.52,49.52,49.44,49.48,685686.0,43.0734,43.0734,43.0038,43.0386,685686.0
2021-02-12 13:30:00,49.48,49.52,49.47,49.49,290425.0,43.0386,43.0734,43.0299,43.0473,290425.0
2021-02-12 14:00:00,49.5,49.5,49.45,49.48,819587.0,43.056,43.056,43.0125,43.0386,819587.0
2021-02-12 14:30:00,49.48,49.51,49.46,49.49,296949.0,43.0386,43.0647,43.0212,43.0473,296949.0
2021-02-12 15:00:00,49.49,49.52,49.48,49.52,431895.0,43.0473,43.0734,43.0386,43.0734,431895.0
2021-02-12 15:30:00,49.52,49.61,49.51,49.59,815165.0,43.0734,43.1517,43.0647,43.1343,815165.0
2021-02-16 09:30:00,49.99,50.02,49.92,49.96,914822.0,43.4822,43.5083,43.4213,43.4561,914822.0
2021-02-16 10:00:00,49.95,50.09,49.93,50.09,851025.0,43.4474,43.5692,43.43,43.5692,851025.0
2021-02-16 10:30:00,50.1,50.1,49.93,50.05,454451.0,43.5779,43.5779,43.43,43.5344,454451.0
2021-02-16 11:00:00,50.04,50.07,49.94,49.95,394068.0,43.5257,43.5518,43.4387,43.4474,394068.0
2021-02-16 11:30:00,49.94,49.99,49.85,49.87,999593.0,43.4387,43.4822,43.3604,43.3778,999593.0
2021-02-16 12:00:00,49.88,49.92,49.79,49.91,258671.0,43.3865,43.4213,43.3082,43.4126,258671.0
2021-02-16 12:30:00,49.91,49.92,49.86,49.91,479869.0,43.4126,43.4213,43.3691,43.4126,479869.0
2021-02-16 13:00:00,49.92,49.95,49.91,49.93,245795.0,43.4213,43.4474,43.4126,43.43,245795.0
2021-02-16 13:30:00,49.94,49.95,49.88,49.88,221541.0,43.4387,43.4474,43.3865,43.3865,221541.0
2021-02-16 14:00:00,49.89,49.93,49.87,49.93,327204.0,43.3952,43.43,43.3778,43.43,327204.0
2021-02-16 14:30:00,49.93,49.94,49.88,49.92,444974.0,43.43,43.4387,43.3865,43.4213,444974.0
2021-02-16 15:00:00,49.92,49.94,49.88,49.91,640356.0,43.4213,43.4387,43.3865,43.4126,640356.0
2021-02-16 15:30:00,49.9,49.93,49.87,49.9,1007027.0,43.4039,43.43,43.3778,43.4039,1007027.0
2021-02-17 09:30:00,49.51,49.58,49.38,49.51,925568.0,43.0647,43.1256,42.9516,43.0647,925568.0
2021-02-17 10:00:00,49.51,49.58,49.39,49.43,1026721.0,43.0647,43.1256,42.9603,42.9951,1026721.0
2021-02-17 10:30:00,49.42,49.5,49.36,49.45,769893.0,42.9864,43.056,42.9342,43.0125,769893.0
2021-02-17 11:00:00,49.45,49.47,49.31,49.4,791352.0,43.0125,43.0299,42.8907,42.969,791352.0
2021-02-17 11:30:00,49.39,49.43,49.31,49.43,753675.0,42.9603,42.9951,42.8907,42.9951,753675.0
2021-02-17 12:00:00,49.43,49.47,49.4,49.47,276325.0,42.9951,43.0299,42.969,43.0299,276325.0
2021-02-17 12:30:00,49.47,49.52,49.45,49.49,279977.0,43.0299,43.0734,43.0125,43.0473,279977.0
2021-02-17 13:00:00,49.49,49.53,49.48,49.51,259118.0,43.0473,43.0821,43.0386,43.0647,259118.0
2021-02-17 13:30:00,49.52,49.52,49.48,49.49,240219.0,43.0734,43.0734,43.0386,43.0473,240219.0
2021-02-17 14:00:00,49.5,49.55,49.49,49.5,369018.0,43.056,43.0995,43.0473,43.056,369018.0
2021-02-17 14:30:00,49.49,49.58,49.49,49.55,357103.0,43.0473,43.1256,43.0473,43.0995,357103.0
2021-02-17 15:00:00,49.55,49.65,49.55,49.63,624228.0,43.0995,43.1865,43.0995,43.1691,624228.0
2021-02-17 15:30:00,49.63,49.65,49.57,49.59,849823.0,43.1691,43.1865,43.1169,43.1343,849823.0
2021-02-18 09:30:00,49.18,49.28,49.13,49.2,834968.0,42.7776,42.8646,42.7342,42.795,834968.0
2021-02-18 10:00:00,49.2,49.21,48.9,48.97,884985.0,42.795,42.8037,42.5341,42.595,884985.0
2021-02-18 10:30:00,48.96,49.07,48.92,49.0,659021.0,42.5863,42.682,42.5515,42.6211,659021.0
2021-02-18 11:00:00,49.0,49.15,48.99,49.09,595838.0,42.6211,42.7516,42.6124,42.6994,595838.0
2021-02-18 11:30:00,49.08,49.11,49.04,49.09,514262.0,42.6907,42.7168,42.6559,42.6994,514262.0
2021-02-18 12:00:00,49.09,49.11,49.03,49.11,594968.0,42.6994,42.7168,42.6472,42.7168,594968.0
2021-02-18 12:30:00,49.11,49.13,49.08,49.12,395311.0,42.7168,42.7342,42.6907,42.7255,395311.0
2021-02-18 13:00:00,49.11,49.2,49.08,49.19,672714.0,42.7168,42.795,42.6907,42.7863,672714.0
2021-02-18 13:30:00,49.2,49.21,49.17,49.18,344066.0,42.795,42.8037,42.769,42.7776,344066.0
2021-02-18 14:00:00,49.18,49.25,49.17,49.25,463387.0,42.7776,42.8385,42.769,42.8385,463387.0
2021-02-18 14:30:00,49.25,49.29,49.24,49.28,405475.0,42.8385,42.8733,42.8298,42.8646,405475.0
2021-02-18 15:00:00,49.27,49.31,49.25,49.29,496501.0,42.8559,42.8907,42.8385,42.8733,496501.0
2021-02-18 15:30:00,49.28,49.3,49.25,49.28,908682.0,42.8646,42.882,42.8385,42.8646,908682.0
2021-02-19 09:30:00,49.49,49.6,49.48,49.59,1247191.0,43.0473,43.143,43.0386,43.1343,1247191.0
2021-02-19 10:00:00,49.59,49.61,49.52,49.6,919993.0,43.1343,43.1517,43.0734,43.143,919993.0
2021-02-19 10:30:00,49.59,49.64,49.56,49.62,669966.0,43.1343,43.1778,43.1082,43.1604,669966.0
2021-02-19 11:00:00,49.62,49.7,49.62,49.7,296559.0,43.1604,43.23,43.1604,43.23,296559.0
2021-02-19 11:30:00,49.69,49.69,49.6,49.62,403854.0,43.2213,43.2213,43.143,43.1604,403854.0
2021-02-19 12:00:00,49.61,49.63,49.54,49.54,262326.0,43.1517,43.1691,43.0908,43.0908,262326.0
2021-02-19 12:30:00,49.54,49.56,49.46,49.52,379621.0,43.0908,43.1082,43.0212,43.0734,379621.0
2021-02-19 13:00:00,49.52,49.54,49.41,49.46,373250.0,43.0734,43.0908,42.9777,43.0212,373250.0
2021-02-19 13:30:00,49.46,49.52,49.42,49.52,177124.0,43.0212,43.0734,42.9864,43.0734,177124.0
2021-02-19 14:00:00,49.51,49.54,49.43,49.44,611992.0,43.0647,43.0908,42.9951,43.0038,611992.0
2021-02-19 14:30:00,49.45,49.51,49.44,49.51,408251.0,43.0125,43.0647,43.0038,43.0647,408251.0
2021-02-19 15:00:00,49.51,49.55,49.5,49.52,481226.0,43.0647,43.0995,43.056,43.0734,481226.0
2021-02-19 15:30:00,49.51,49.55,49.46,49.49,798122.0,43.0647,43.0995,43.0212,43.0473,798122.0
2021-02-22 09:30:00,49.28,49.41,49.26,49.39,968064.0,42.8646,42.9777,42.8472,42.9603,968064.0
2021-02-22 10:00:00,49.41,49.5,49.39,49.45,871831.0,42.9777,43.056,42.9603,43.0125,871831.0
2021-02-22 10:30:00,49.45,49.51,49.41,49.45,458718.0,43.0125,43.0647,42.9777,43.0125,458718.0
2021-02-22 11:00:00,49.45,49.54,49.42,49.53,252028.0,43.0125,43.0908,42.9864,43.0821,252028.0
2021-02-22 11:30:00,49.52,49.53,49.47,49.53,465925.0,43.0734,43.0821,43.0299,43.0821,465925.0
2021-02-22 12:00:00,49.53,49.55,49.49,49.53,191433.0,43.0821,43.0995,43.0473,43.0821,191433.0
2021-02-22 12:30:00,49.54,49.59,49.53,49.59,477672.0,43.0908,43.1343,43.0821,43.1343,477672.0
2021-02-22 13:00:00,49.59,49.59,49.55,49.59,326909.0,43.1343,43.1343,43.0995,43.1343,326909.0
2021-02-22 13:30:00,49.59,49.64,49.58,49.61,250752.0,43.1343,43.1778,43.1256,43.1517,250752.0
2021-02-22 14:00:00,49.61,49.64,49.6,49.63,273985.0,43.1517,43.1778,43.143,43.1691,273985.0
2021-02-22 14:30:00,49.63,49.64,49.58,49.59,296555.0,43.1691,43.1778,43.1256,43.1343,296555.0
2021-02-22 15:00:00,49.6,49.6,49.45,49.47,698085.0,43.143,43.143,43.0125,43.0299,698085.0
2021-02-22 15:30:00,49.46,49.48,49.33,49.35,817872.0,43.0212,43.0386,42.9081,42.9255,817872.0
2021-02-23 09:30:00,49.23,49.24,48.77,48.98,1448876.0,42.8211,42.8298,42.421,42.6037,1448876.0
2021-02-23 10:00:00,48.98,49.27,48.94,49.26,3152619.0,42.6037,42.8559,42.5689,42.8472,3152619.0
2021-02-23 10:30:00,49.27,49.38,49.21,49.31,823839.0,42.8559,42.9516,42.8037,42.8907,823839.0
2021-02-23 11:00:00,49.32,49.41,49.26,49.31,639432.0,42.8994,42.9777,42.8472,42.8907,639432.0
2021-02-23 11:30:00,49.31,49.36,49.2,49.21,772303.0,42.8907,42.9342,42.795,42.8037,772303.0
2021-02-23 12:00:00,49.2,49.26,49.14,49.25,2193337.0,42.795,42.8472,42.7429,42.8385,2193337.0
2021-02-23 12:30:00,49.25,49.29,49.13,49.14,659436.0,42.8385,42.8733,42.7342,42.7429,659436.0
2021-02-23 13:00:00,49.14,49.32,49.12,49.31,642404.0,42.7429,42.8994,42.7255,42.8907,642404.0
2021-02-23 13:30:00,49.32,49.32,49.22,49.3,2211879.0,42.8994,42.8994,42.8124,42.882,2211879.0
2021-02-23 14:00:00,49.29,49.36,49.27,49.36,477065.0,42.8733,42.9342,42.8559,42.9342,477065.0
2021-02-23 14:30:00,49.35,49.39,49.27,49.39,878283.0,42.9255,42.9603,42.8559,42.9603,878283.0
2021-02-23 15:00:00,49.39,49.51,49.37,49.5,1137844.0,42.9603,43.0647,42.9429,43.056,1137844.0
2021-02-23 15:30:00,49.5,49.5,49.36,49.37,1378821.0,43.056,43.056,42.9342,42.9429,1378821.0
2021-02-24 09:30:00,49.03,49.13,48.96,49.03,1997915.0,42.6472,42.7342,42.5863,42.6472,1997915.0
2021-02-24 10:00:00,49.03,49.19,48.93,49.16,2032993.0,42.6472,42.7863,42.5602,42.7603,2032993.0
2021-02-24 10:30:00,49.17,49.25,49.13,49.25,990983.0,42.769,42.8385,42.7342,42.8385,990983.0
2021-02-24 11:00:00,49.24,49.37,49.24,49.31,587090.0,42.8298,42.9429,42.8298,42.8907,587090.0
2021-02-24 11:30:00,49.32,49.38,49.3,49.38,805190.0,42.8994,42.9516,42.882,42.9516,805190.0
2021-02-24 12:00:00,49.38,49.45,49.38,49.45,443173.0,42.9516,43.0125,42.9516,43.0125,443173.0
2021-02-24 12:30:00,49.45,49.48,49.44,49.45,443730.0,43.0125,43.0386,43.0038,43.0125,443730.0
2021-02-24 13:00:00,49.44,49.52,49.4,49.52,429577.0,43.0038,43.0734,42.969,43.0734,429577.0
2021-02-24 13:30:00,49.52,49.57,49.51,49.55,474214.0,43.0734,43.1169,43.0647,43.0995,474214.0
2021-02-24 14:00:00,49.55,49.56,49.51,49.53,332238.0,43.0995,43.1082,43.0647,43.0821,332238.0
2021-02-24 14:30:00,49.54,49.55,49.51,49.53,495935.0,43.0908,43.0995,43.0647,43.0821,495935.0
2021-02-24 15:00:00,49.53,49.59,49.52,49.58,421448.0,43.0821,43.1343,43.0734,43.1256,421448.0
2021-02-24 15:30:00,49.59,49.61,49.54,49.54,1462272.0,43.1343,43.1517,43.0908,43.0908,1462272.0
2021-02-25 09:30:00,49.69,49.78,49.65,49.71,1141973.0,43.2213,43.2995,43.1865,43.2387,1141973.0
2021-02-25 10:00:00,49.72,49.74,49.57,49.64,885835.0,43.2474,43.2647,43.1169,43.1778,885835.0
2021-02-25 10:30:00,49.63,49.63,49.42,49.53,653502.0,43.1691,43.1691,42.9864,43.0821,653502.0
2021-02-25 11:00:00,49.53,49.57,49.46,49.49,372894.0,43.0821,43.1169,43.0212,43.0473,372894.0
2021-02-25 11:30:00,49.48,49.49,49.21,49.28,765825.0,43.0386,43.0473,42.8037,42.8646,765825.0
2021-02-25 12:00:00,49.27,49.34,49.18,49.2,625377.0,42.8559,42.9168,42.7776,42.795,625377.0
2021-02-25 12:30:00,49.2,49.21,48.96,48.98,438289.0,42.795,42.8037,42.5863,42.6037,438289.0
2021-02-25 13:00:00,48.97,49.08,48.85,49.05,1333138.0,42.595,42.6907,42.4906,42.6646,1333138.0
2021-02-25 13:30:00,49.05,49.06,48.89,48.98,488898.0,42.6646,42.6733,42.5254,42.6037,488898.0
2021-02-25 14:00:00,48.97,49.18,48.92,49.16,404037.0,42.595,42.7776,42.5515,42.7603,404037.0
2021-02-25 14:30:00,49.15,49.15,48.95,48.96,601492.0,42.7516,42.7516,42.5776,42.5863,601492.0
2021-02-25 15:00:00,48.95,49.0,48.72,48.74,1186252.0,42.5776,42.6211,42.3775,42.3949,1186252.0
2021-02-25 15:30:00,48.72,48.87,48.61,48.71,1692238.0,42.3775,42.508,42.2819,42.3688,1692238.0
2021-02-26 09:30:00,48.6,48.6,48.27,48.28,1652972.0,42.2732,42.2732,41.9861,41.9948,1652972.0
2021-02-26 10:00:00,48.28,48.3,47.96,47.98,1567470.0,41.9948,42.0122,41.7165,41.7339,1567470.0
2021-02-26 10:30:00,47.98,48.32,47.97,48.23,1256408.0,41.7339,42.0296,41.7252,41.9513,1256408.0
2021-02-26 11:00:00,48.24,48.35,48.03,48.05,1126933.0,41.96,42.0557,41.7774,41.7948,1126933.0
2021-02-26 11:30:00,48.04,48.3,48.03,48.21,789304.0,41.7861,42.0122,41.7774,41.9339,789304.0
2021-02-26 12:00:00,48.22,48.35,48.17,48.27,877741.0,41.9426,42.0557,41.8991,41.9861,877741.0
2021-02-26 12:30:00,48.27,48.31,48.19,48.21,682529.0,41.9861,42.0209,41.9165,41.9339,682529.0
2021-02-26 13:00:00,48.21,48.33,48.13,48.32,523780.0,41.9339,42.0383,41.8643,42.0296,523780.0
2021-02-26 13:30:00,48.32,48.33,48.15,48.18,713971.0,42.0296,42.0383,41.8817,41.9078,713971.0
2021-02-26 14:00:00,48.17,48.22,48.07,48.13,1018206.0,41.8991,41.9426,41.8122,41.8643,1018206.0
2021-02-26 14:30:00,48.12,48.21,48.1,48.17,1113159.0,41.8556,41.9339,41.8382,41.8991,1113159.0
2021-02-26 15:00:00,48.18,48.27,48.12,48.13,996992.0,41.9078,41.9861,41.8556,41.8643,996992.0
2021-02-26 15:30:00,48.13,48.3,48.02,48.02,2387928.0,41.8643,42.0122,41.7687,41.7687,2387928.0
2021-03-01 09:30:00,48.63,48.7,48.61,48.65,1314869.0,42.2992,42.3601,42.2819,42.3166,1314869.0
2021-03-01 10:00:00,48.65,48.86,48.63,48.77,1200097.0,42.3166,42.4993,42.2992,42.421,1200097.0
2021-03-01 10:30:00,48.78,48.93,48.75,48.92,761405.0,42.4297,42.5602,42.4036,42.5515,761405.0
2021-03-01 11:00:00,48.92,48.97,48.87,48.9,1028214.0,42.5515,42.595,42.508,42.5341,1028214.0
2021-03-01 11:30:00,48.9,48.94,48.87,48.93,560853.0,42.5341,42.5689,42.508,42.5602,560853.0
2021-03-01 12:00:00,48.93,48.97,48.89,48.91,283970.0,42.5602,42.595,42.5254,42.5428,283970.0
2021-03-01 12:30:00,48.91,48.93,48.82,48.82,487947.0,42.5428,42.5602,42.4645,42.4645,487947.0
2021-03-01 13:00:00,48.83,48.84,48.77,48.82,402244.0,42.4732,42.4819,42.421,42.4645,402244.0
2021-03-01 13:30:00,48.82,48.9,48.82,48.89,229595.0,42.4645,42.5341,42.4645,42.5254,229595.0
2021-03-01 14:00:00,48.89,48.95,48.88,48.94,847683.0,42.5254,42.5776,42.5167,42.5689,847683.0
2021-03-01 14:30:00,48.95,49.01,48.92,48.97,339873.0,42.5776,42.6298,42.5515,42.595,339873.0
2021-03-01 15:00:00,48.97,48.99,48.94,48.95,422114.0,42.595,42.6124,42.5689,42.5776,422114.0
2021-03-01 15:30:00,48.94,48.96,48.88,48.95,1763593.0,42.5689,42.5863,42.5167,42.5776,1763593.0
2021-03-02 09:30:00,48.9,48.93,48.75,48.9,1751145.0,42.5341,42.5602,42.4036,42.5341,1751145.0
2021-03-02 10:00:00,48.89,48.94,48.75,48.75,1028784.0,42.5254,42.5689,42.4036,42.4036,1028784.0
2021-03-02 10:30:00,48.75,48.87,48.72,48.84,783957.0,42.4036,42.508,42.3775,42.4819,783957.0
2021-03-02 11:00:00,48.84,48.88,48.77,48.85,627688.0,42.4819,42.5167,42.421,42.4906,627688.0
2021-03-02 11:30:00,48.85,48.86,48.74,48.85,1087304.0,42.4906,42.4993,42.3949,42.4906,1087304.0
2021-03-02 12:00:00,48.85,48.94,48.83,48.92,776666.0,42.4906,42.5689,42.4732,42.5515,776666.0
2021-03-02 12:30:00,48.91,49.0,48.91,48.96,456569.0,42.5428,42.6211,42.5428,42.5863,456569.0
2021-03-02 13:00:00,48.96,49.02,48.95,49.0,437871.0,42.5863,42.6385,42.5776,42.6211,437871.0
2021-03-02 13:30:00,49.0,49.05,49.0,49.01,650141.0,42.6211,42.6646,42.6211,42.6298,650141.0
2021-03-02 14:00:00,49.01,49.03,48.91,48.93,469758.0,42.6298,42.6472,42.5428,42.5602,469758.0
2021-03-02 14:30:00,48.93,49.02,48.9,48.98,545985.0,42.5602,42.6385,42.5341,42.6037,545985.0
2021-03-02 15:00:00,48.98,49.06,48.94,48.96,502901.0,42.6037,42.6733,42.5689,42.5863,502901.0
2021-03-02 15:30:00,48.96,48.98,48.87,48.91,1332739.0,42.5863,42.6037,42.508,42.5428,1332739.0
2021-03-03 09:30:00,48.8,48.91,48.66,48.67,2057918.0,42.4471,42.5428,42.3253,42.334,2057918.0
2021-03-03 10:00:00,48.67,48.73,48.56,48.66,1447400.0,42.334,42.3862,42.2384,42.3253,1447400.0
2021-03-03 10:30:00,48.65,48.87,48.61,48.84,1027482.0,42.3166,42.508,42.2819,42.4819,1027482.0
2021-03-03 11:00:00,48.83,48.98,48.83,48.98,868018.0,42.4732,42.6037,42.4732,42.6037,868018.0
2021-03-03 11:30:00,48.97,48.99,48.9,48.93,653197.0,42.595,42.6124,42.5341,42.5602,653197.0
2021-03-03 12:00:00,48.92,48.93,48.84,48.87,412225.0,42.5515,42.5602,42.4819,42.508,412225.0
2021-03-03 12:30:00,48.87,48.92,48.84,48.85,359611.0,42.508,42.5515,42.4819,42.4906,359611.0
2021-03-03 13:00:00,48.84,48.95,48.83,48.94,328769.0,42.4819,42.5776,42.4732,42.5689,328769.0
2021-03-03 13:30:00,48.93,48.94,48.81,48.83,518256.0,42.5602,42.5689,42.4558,42.4732,518256.0
2021-03-03 14:00:00,48.83,48.84,48.71,48.73,850120.0,42.4732,42.4819,42.3688,42.3862,850120.0
2021-03-03 14:30:00,48.73,48.86,48.66,48.83,1146155.0,42.3862,42.4993,42.3253,42.4732,1146155.0
2021-03-03 15:00:00,48.83,48.85,48.7,48.73,817649.0,42.4732,42.4906,42.3601,42.3862,817649.0
2021-03-03 15:30:00,48.73,48.81,48.61,48.62,1873503.0,42.3862,42.4558,42.2819,42.2906,1873503.0
2021-03-04 09:30:00,48.65,48.8,48.53,48.58,1240947.0,42.3166,42.4471,42.2123,42.2558,1240947.0
2021-03-04 10:00:00,48.58,48.61,48.41,48.55,1094002.0,42.2558,42.2819,42.1079,42.2297,1094002.0
2021-03-04 10:30:00,48.55,48.72,48.52,48.68,937894.0,42.2297,42.3775,42.2036,42.3427,937894.0
2021-03-04 11:00:00,48.69,48.74,48.63,48.72,784630.0,42.3514,42.3949,42.2992,42.3775,784630.0
2021-03-04 11:30:00,48.72,48.85,48.71,48.79,502840.0,42.3775,42.4906,42.3688,42.4384,502840.0
2021-03-04 12:00:00,48.79,48.86,48.43,48.52,723202.0,42.4384,42.4993,42.1253,42.2036,723202.0
2021-03-04 12:30:00,48.52,48.56,48.2,48.25,952052.0,42.2036,42.2384,41.9252,41.9687,952052.0
2021-03-04 13:00:00,48.25,48.36,48.08,48.21,1127233.0,41.9687,42.0644,41.8208,41.9339,1127233.0
2021-03-04 13:30:00,48.2,48.21,47.82,47.83,904654.0,41.9252,41.9339,41.5947,41.6034,904654.0
2021-03-04 14:00:00,47.83,48.17,47.83,48.14,815877.0,41.6034,41.8991,41.6034,41.873,815877.0
2021-03-04 14:30:00,48.14,48.25,48.0,48.2,667570.0,41.873,41.9687,41.7513,41.9252,667570.0
2021-03-04 15:00:00,48.2,48.22,48.0,48.13,1234487.0,41.9252,41.9426,41.7513,41.8643,1234487.0
2021-03-04 15:30:00,48.12,48.19,48.05,48.13,1807341.0,41.8556,41.9165,41.7948,41.8643,1807341.0
2021-03-05 09:30:00,48.48,48.48,48.07,48.16,1081955.0,42.1688,42.1688,41.8122,41.8904,1081955.0
2021-03-05 10:00:00,48.17,48.32,48.09,48.11,1396404.0,41.8991,42.0296,41.8295,41.8469,1396404.0
2021-03-05 10:30:00,48.1,48.16,47.97,47.98,763427.0,41.8382,41.8904,41.7252,41.7339,763427.0
2021-03-05 11:00:00,47.98,48.02,47.75,47.79,890549.0,41.7339,41.7687,41.5338,41.5686,890549.0
2021-03-05 11:30:00,47.8,48.03,47.8,48.02,785345.0,41.5773,41.7774,41.5773,41.7687,785345.0
2021-03-05 12:00:00,48.02,48.18,47.97,48.16,505705.0,41.7687,41.9078,41.7252,41.8904,505705.0
2021-03-05 12:30:00,48.16,48.26,48.12,48.21,2239968.0,41.8904,41.9774,41.8556,41.9339,2239968.0
2021-03-05 13:00:00,48.2,48.32,48.12,48.29,481442.0,41.9252,42.0296,41.8556,42.0035,481442.0
2021-03-05 13:30:00,48.3,48.38,48.27,48.31,352465.0,42.0122,42.0818,41.9861,42.0209,352465.0
2021-03-05 14:00:00,48.31,48.34,48.21,48.32,566123.0,42.0209,42.047,41.9339,42.0296,566123.0
2021-03-05 14:30:00,48.32,48.44,48.31,48.42,370775.0,42.0296,42.134,42.0209,42.1166,370775.0
2021-03-05 15:00:00,48.43,48.5,48.39,48.48,910970.0,42.1253,42.1862,42.0905,42.1688,910970.0
2021-03-05 15:30:00,48.48,48.57,48.45,48.51,1309003.0,42.1688,42.2471,42.1427,42.1949,1309003.0
2021-03-08 09:30:00,48.27,48.46,48.14,48.29,2264595.0,41.9861,42.1514,41.873,42.0035,2264595.0
2021-03-08 10:00:00,48.32,48.55,48.25,48.52,1292488.0,42.0296,42.2297,41.9687,42.2036,1292488.0
2021-03-08 10:30:00,48.52,48.58,48.46,48.48,1095099.0,42.2036,42.2558,42.1514,42.1688,1095099.0
2021-03-08 11:00:00,48.48,48.55,48.45,48.55,1337989.0,42.1688,42.2297,42.1427,42.2297,1337989.0
2021-03-08 11:30:00,48.55,48.55,48.37,48.38,748276.0,42.2297,42.2297,42.0731,42.0818,748276.0
2021-03-08 12:00:00,48.38,48.54,48.37,48.53,533376.0,42.0818,42.221,42.0731,42.2123,533376.0
2021-03-08 12:30:00,48.53,48.6,48.52,48.53,582708.0,42.2123,42.2732,42.2036,42.2123,582708.0
2021-03-08 13:00:00,48.53,48.62,48.53,48.59,476320.0,42.2123,42.2906,42.2123,42.2645,476320.0
2021-03-08 13:30:00,48.59,48.6,48.35,48.37,850352.0,42.2645,42.2732,42.0557,42.0731,850352.0
2021-03-08 14:00:00,48.37,48.51,48.36,48.49,568885.0,42.0731,42.1949,42.0644,42.1775,568885.0
2021-03-08 14:30:00,48.49,48.52,48.36,48.41,639761.0,42.1775,42.2036,42.0644,42.1079,639761.0
2021-03-08 15:00:00,48.41,48.41,48.25,48.3,784458.0,42.1079,42.1079,41.9687,42.0122,784458.0
2021-03-08 15:30:00,48.3,48.38,48.26,48.28,1524932.0,42.0122,42.0818,41.9774,41.9948,1524932.0
2021-03-09 09:30:00,48.84,48.88,48.74,48.84,1864412.0,42.4819,42.5167,42.3949,42.4819,1864412.0
2021-03-09 10:00:00,48.84,48.91,48.81,48.88,1594530.0,42.4819,42.5428,42.4558,42.5167,1594530.0
2021-03-09 10:30:00,48.88,48.92,48.82,48.87,630628.0,42.5167,42.5515,42.4645,42.508,630628.0
2021-03-09 11:00:00,48.87,48.95,48.83,48.91,425785.0,42.508,42.5776,42.4732,42.5428,425785.0
2021-03-09 11:30:00,48.91,48.96,48.85,48.94,1984865.0,42.5428,42.5863,42.4906,42.5689,1984865.0
2021-03-09 12:00:00,48.94,48.98,48.92,48.97,730892.0,42.5689,42.6037,42.5515,42.595,730892.0
2021-03-09 12:30:00,48.97,49.0,48.94,48.96,326183.0,42.595,42.6211,42.5689,42.5863,326183.0
2021-03-09 13:00:00,48.96,49.04,48.96,48.98,288352.0,42.5863,42.6559,42.5863,42.6037,288352.0
2021-03-09 13:30:00,48.98,49.03,48.98,49.01,260383.0,42.6037,42.6472,42.6037,42.6298,260383.0
2021-03-09 14:00:00,49.02,49.04,48.96,48.98,321460.0,42.6385,42.6559,42.5863,42.6037,321460.0
2021-03-09 14:30:00,48.98,49.04,48.98,49.0,250249.0,42.6037,42.6559,42.6037,42.6211,250249.0
2021-03-09 15:00:00,49.0,49.06,49.0,49.02,468339.0,42.6211,42.6733,42.6211,42.6385,468339.0
2021-03-09 15:30:00,49.02,49.02,48.9,48.91,1475019.0,42.6385,42.6385,42.5341,42.5428,1475019.0
2021-03-10 09:30:00,49.12,49.13,48.99,49.04,1867762.0,42.7255,42.7342,42.6124,42.6559,1867762.0
2021-03-10 10:00:00,49.04,49.1,48.85,48.86,1163833.0,42.6559,42.7081,42.4906,42.4993,1163833.0
2021-03-10 10:30:00,48.85,48.98,48.85,48.96,852586.0,42.4906,42.6037,42.4906,42.5863,852586.0
2021-03-10 11:00:00,48.97,49.01,48.92,48.98,859797.0,42.595,42.6298,42.5515,42.6037,859797.0
2021-03-10 11:30:00,48.98,49.03,48.88,49.01,571469.0,42.6037,42.6472,42.5167,42.6298,571469.0
2021-03-10 12:00:00,49.01,49.02,48.96,48.98,310593.0,42.6298,42.6385,42.5863,42.6037,310593.0
2021-03-10 12:30:00,48.98,49.06,48.96,49.04,476843.0,42.6037,42.6733,42.5863,42.6559,476843.0
2021-03-10 13:00:00,49.04,49.11,48.93,49.07,368122.0,42.6559,42.7168,42.5602,42.682,368122.0
2021-03-10 13:30:00,49.07,49.09,48.98,49.05,340898.0,42.682,42.6994,42.6037,42.6646,340898.0
2021-03-10 14:00:00,49.05,49.13,49.03,49.13,624841.0,42.6646,42.7342,42.6472,42.7342,624841.0
2021-03-10 14:30:00,49.13,49.17,49.1,49.14,540278.0,42.7342,42.769,42.7081,42.7429,540278.0
2021-03-10 15:00:00,49.14,49.16,49.09,49.12,695046.0,42.7429,42.7603,42.6994,42.7255,695046.0
2021-03-10 15:30:00,49.13,49.16,49.09,49.1,723085.0,42.7342,42.7603,42.6994,42.7081,723085.0
2021-03-11 09:30:00,49.32,49.34,49.24,49.32,884490.0,42.8994,42.9168,42.8298,42.8994,884490.0
2021-03-11 10:00:00,49.33,49.4,49.22,49.32,666663.0,42.9081,42.969,42.8124,42.8994,666663.0
2021-03-11 10:30:00,49.32,49.46,49.32,49.43,635328.0,42.8994,43.0212,42.8994,42.9951,635328.0
2021-03-11 11:00:00,49.43,49.48,49.4,49.45,666956.0,42.9951,43.0386,42.969,43.0125,666956.0
2021-03-11 11:30:00,49.45,49.51,49.43,49.45,523204.0,43.0125,43.0647,42.9951,43.0125,523204.0
2021-03-11 12:00:00,49.45,49.48,49.45,49.47,320995.0,43.0125,43.0386,43.0125,43.0299,320995.0
2021-03-11 12:30:00,49.47,49.49,49.41,49.46,386418.0,43.0299,43.0473,42.9777,43.0212,386418.0
2021-03-11 13:00:00,49.46,49.55,49.44,49.47,477572.0,43.0212,43.0995,43.0038,43.0299,477572.0
2021-03-11 13:30:00,49.48,49.49,49.44,49.45,185482.0,43.0386,43.0473,43.0038,43.0125,185482.0
2021-03-11 14:00:00,49.45,49.5,49.44,49.48,571033.0,43.0125,43.056,43.0038,43.0386,571033.0
2021-03-11 14:30:00,49.47,49.48,49.41,49.41,457372.0,43.0299,43.0386,42.9777,42.9777,457372.0
2021-03-11 15:00:00,49.41,49.47,49.4,49.46,462872.0,42.9777,43.0299,42.969,43.0212,462872.0
2021-03-11 15:30:00,49.46,49.48,49.43,49.48,708964.0,43.0212,43.0386,42.9951,43.0386,708964.0
2021-03-12 09:30:00,49.21,49.34,49.18,49.33,2918510.0,42.8037,42.9168,42.7776,42.9081,2918510.0
2021-03-12 10:00:00,49.34,49.35,49.16,49.2,1092432.0,42.9168,42.9255,42.7603,42.795,1092432.0
2021-03-12 10:30:00,49.19,49.34,49.17,49.31,532922.0,42.7863,42.9168,42.769,42.8907,532922.0
2021-03-12 11:00:00,49.3,49.35,49.26,49.34,560345.0,42.882,42.9255,42.8472,42.9168,560345.0
2021-03-12 11:30:00,49.34,49.45,49.32,49.41,349920.0,42.9168,43.0125,42.8994,42.9777,349920.0
2021-03-12 12:00:00,49.42,49.44,49.39,49.42,474417.0,42.9864,43.0038,42.9603,42.9864,474417.0
2021-03-12 12:30:00,49.42,49.44,49.37,49.38,404587.0,42.9864,43.0038,42.9429,42.9516,404587.0
2021-03-12 13:00:00,49.38,49.43,49.35,49.43,354170.0,42.9516,42.9951,42.9255,42.9951,354170.0
2021-03-12 13:30:00,49.43,49.45,49.41,49.43,433420.0,42.9951,43.0125,42.9777,42.9951,433420.0
2021-03-12 14:00:00,49.43,49.47,49.42,49.47,307606.0,42.9951,43.0299,42.9864,43.0299,307606.0
2021-03-12 14:30:00,49.46,49.51,49.45,49.5,296386.0,43.0212,43.0647,43.0125,43.056,296386.0
2021-03-12 15:00:00,49.5,49.53,49.48,49.52,433609.0,43.056,43.0821,43.0386,43.0734,433609.0
2021-03-12 15:30:00,49.52,49.6,49.51,49.59,700812.0,43.0734,43.143,43.0647,43.1343,700812.0
2021-03-15 09:30:00,49.56,49.59,49.51,49.54,1335245.0,43.1082,43.1343,43.0647,43.0908,1335245.0
2021-03-15 10:00:00,49.54,49.55,49.47,49.51,1005720.0,43.0908,43.0995,43.0299,43.0647,1005720.0
2021-03-15 10:30:00,49.51,49.52,49.45,49.5,421361.0,43.0647,43.0734,43.0125,43.056,421361.0
2021-03-15 11:00:00,49.5,49.55,49.42,49.42,307802.0,43.056,43.0995,42.9864,42.9864,307802.0
2021-03-15 11:30:00,49.43,49.44,49.27,49.37,369418.0,42.9951,43.0038,42.8559,42.9429,369418.0
2021-03-15 12:00:00,49.36,49.5,49.36,49.5,455639.0,42.9342,43.056,42.9342,43.056,455639.0
2021-03-15 12:30:00,49.5,49.52,49.46,49.5,570779.0,43.056,43.0734,43.0212,43.056,570779.0
2021-03-15 13:00:00,49.49,49.52,49.47,49.52,353606.0,43.0473,43.0734,43.0299,43.0734,353606.0
2021-03-15 13:30:00,49.51,49.57,49.5,49.55,245491.0,43.0647,43.1169,43.056,43.0995,245491.0
2021-03-15 14:00:00,49.57,49.62,49.56,49.61,405057.0,43.1169,43.1604,43.1082,43.1517,405057.0
2021-03-15 14:30:00,49.61,49.62,49.58,49.58,547217.0,43.1517,43.1604,43.1256,43.1256,547217.0
2021-03-15 15:00:00,49.59,49.6,49.56,49.57,477831.0,43.1343,43.143,43.1082,43.1169,477831.0
2021-03-15 15:30:00,49.56,49.72,49.56,49.71,741444.0,43.1082,43.2474,43.1082,43.2387,741444.0
2021-03-16 09:30:00,49.84,49.85,49.74,49.76,1076933.0,43.3517,43.3604,43.2647,43.2821,1076933.0
2021-03-16 10:00:00,49.76,49.82,49.73,49.81,890825.0,43.2821,43.3343,43.256,43.3256,890825.0
2021-03-16 10:30:00,49.82,49.83,49.75,49.76,486713.0,43.3343,43.343,43.2734,43.2821,486713.0
2021-03-16 11:00:00,49.76,49.79,49.71,49.78,729312.0,43.2821,43.3082,43.2387,43.2995,729312.0
2021-03-16 11:30:00,49.78,49.79,49.73,49.79,511137.0,43.2995,43.3082,43.256,43.3082,511137.0
2021-03-16 12:00:00,49.8,49.81,49.75,49.79,703290.0,43.3169,43.3256,43.2734,43.3082,703290.0
2021-03-16 12:30:00,49.78,49.83,49.78,49.81,320961.0,43.2995,43.343,43.2995,43.3256,320961.0
2021-03-16 13:00:00,49.8,49.86,49.8,49.84,1544831.0,43.3169,43.3691,43.3169,43.3517,1544831.0
2021-03-16 13:30:00,49.84,49.84,49.75,49.77,373257.0,43.3517,43.3517,43.2734,43.2908,373257.0
2021-03-16 14:00:00,49.76,49.81,49.72,49.73,452396.0,43.2821,43.3256,43.2474,43.256,452396.0
2021-03-16 14:30:00,49.73,49.76,49.69,49.75,598246.0,43.256,43.2821,43.2213,43.2734,598246.0
2021-03-16 15:00:00,49.75,49.8,49.71,49.77,579228.0,43.2734,43.3169,43.2387,43.2908,579228.0
2021-03-16 15:30:00,49.78,49.83,49.73,49.77,971940.0,43.2995,43.343,43.256,43.2908,971940.0
2021-03-17 09:30:00,49.58,49.67,49.56,49.62,382854.0,43.1256,43.2039,43.1082,43.1604,382854.0
2021-03-17 10:00:00,49.63,49.66,49.57,49.63,642810.0,43.1691,43.1952,43.1169,43.1691,642810.0
2021-03-17 10:30:00,49.63,49.64,49.52,49.54,317757.0,43.1691,43.1778,43.0734,43.0908,317757.0
2021-03-17 11:00:00,49.54,49.6,49.51,49.6,507295.0,43.0908,43.143,43.0647,43.143,507295.0
2021-03-17 11:30:00,49.6,49.64,49.56,49.61,372002.0,43.143,43.1778,43.1082,43.1517,372002.0
2021-03-17 12:00:00,49.6,49.62,49.58,49.61,540545.0,43.143,43.1604,43.1256,43.1517,540545.0
2021-03-17 12:30:00,49.61,49.61,49.56,49.57,563969.0,43.1517,43.1517,43.1082,43.1169,563969.0
2021-03-17 13:00:00,49.56,49.64,49.56,49.64,725469.0,43.1082,43.1778,43.1082,43.1778,725469.0
2021-03-17 13:30:00,49.64,49.65,49.6,49.61,562540.0,43.1778,43.1865,43.143,43.1517,562540.0
2021-03-17 14:00:00,49.62,49.98,49.61,49.86,1546951.0,43.1604,43.4735,43.1517,43.3691,1546951.0
2021-03-17 14:30:00,49.86,50.12,49.84,50.09,633281.0,43.3691,43.5953,43.3517,43.5692,633281.0
2021-03-17 15:00:00,50.09,50.13,50.02,50.07,674030.0,43.5692,43.604,43.5083,43.5518,674030.0
2021-03-17 15:30:00,50.07,50.14,50.03,50.06,919066.0,43.5518,43.6127,43.517,43.5431,919066.0
2021-03-18 09:30:00,49.82,49.94,49.8,49.94,918260.0,43.3343,43.4387,43.3169,43.4387,918260.0
2021-03-18 10:00:00,49.94,49.98,49.89,49.94,846125.0,43.4387,43.4735,43.3952,43.4387,846125.0
2021-03-18 10:30:00,49.93,50.0,49.89,49.94,437058.0,43.43,43.4909,43.3952,43.4387,437058.0
2021-03-18 11:00:00,49.94,50.05,49.93,50.05,266046.0,43.4387,43.5344,43.43,43.5344,266046.0
2021-03-18 11:30:00,50.04,50.09,50.02,50.07,268187.0,43.5257,43.5692,43.5083,43.5518,268187.0
2021-03-18 12:00:00,50.07,50.13,50.07,50.1,468963.0,43.5518,43.604,43.5518,43.5779,468963.0
2021-03-18 12:30:00,50.1,50.11,49.89,49.91,464055.0,43.5779,43.5866,43.3952,43.4126,464055.0
2021-03-18 13:00:00,49.91,50.02,49.9,50.01,322585.0,43.4126,43.5083,43.4039,43.4996,322585.0
2021-03-18 13:30:00,50.0,50.06,49.98,50.05,205784.0,43.4909,43.5431,43.4735,43.5344,205784.0
2021-03-18 14:00:00,50.05,50.06,49.83,49.83,426818.0,43.5344,43.5431,43.343,43.343,426818.0
2021-03-18 14:30:00,49.84,49.87,49.69,49.78,557217.0,43.3517,43.3778,43.2213,43.2995,557217.0
2021-03-18 15:00:00,49.78,49.8,49.69,49.76,492279.0,43.2995,43.3169,43.2213,43.2821,492279.0
2021-03-18 15:30:00,49.76,49.77,49.56,49.58,930918.0,43.2821,43.2908,43.1082,43.1256,930918.0
2021-03-19 09:30:00,49.61,49.64,49.33,49.48,836285.0,43.1517,43.1778,42.9081,43.0386,836285.0
2021-03-19 10:00:00,49.46,49.59,49.37,49.57,837158.0,43.0212,43.1343,42.9429,43.1169,837158.0
2021-03-19 10:30:00,49.57,49.67,49.46,49.67,465939.0,43.1169,43.2039,43.0212,43.2039,465939.0
2021-03-19 11:00:00,49.68,49.69,49.51,49.55,509167.0,43.2126,43.2213,43.0647,43.0995,509167.0
2021-03-19 11:30:00,49.55,49.76,49.53,49.75,547182.0,43.0995,43.2821,43.0821,43.2734,547182.0
2021-03-19 12:00:00,49.75,49.79,49.72,49.73,341776.0,43.2734,43.3082,43.2474,43.256,341776.0
2021-03-19 12:30:00,49.73,49.76,49.63,49.75,569854.0,43.256,43.2821,43.1691,43.2734,569854.0
2021-03-19 13:00:00,49.75,49.78,49.69,49.76,312570.0,43.2734,43.2995,43.2213,43.2821,312570.0
2021-03-19 13:30:00,49.76,49.78,49.71,49.77,397941.0,43.2821,43.2995,43.2387,43.2908,397941.0
2021-03-19 14:00:00,49.78,49.8,49.71,49.76,344781.0,43.2995,43.3169,43.2387,43.2821,344781.0
2021-03-19 14:30:00,49.76,49.81,49.75,49.8,613227.0,43.2821,43.3256,43.2734,43.3169,613227.0
2021-03-19 15:00:00,49.8,49.82,49.74,49.77,478826.0,43.3169,43.3343,43.2647,43.2908,478826.0
2021-03-19 15:30:00,49.77,49.84,49.73,49.74,963942.0,43.2908,43.3517,43.256,43.2647,963942.0
2021-03-22 09:30:00,49.49,49.53,49.4,49.46,1442158.0,43.2482,43.2832,43.1696,43.222,1442158.0
2021-03-22 10:00:00,49.47,49.51,49.42,49.48,919417.0,43.2308,43.2657,43.1871,43.2395,919417.0
2021-03-22 10:30:00,49.49,49.57,49.46,49.5,734922.0,43.2482,43.3181,43.222,43.257,734922.0
2021-03-22 11:00:00,49.51,49.54,49.45,49.51,527841.0,43.2657,43.2919,43.2133,43.2657,527841.0
2021-03-22 11:30:00,49.51,49.6,49.51,49.56,308374.0,43.2657,43.3444,43.2657,43.3094,308374.0
2021-03-22 12:00:00,49.56,49.61,49.52,49.6,1022959.0,43.3094,43.3531,43.2744,43.3444,1022959.0
2021-03-22 12:30:00,49.6,49.62,49.57,49.61,399006.0,43.3444,43.3618,43.3181,43.3531,399006.0
2021-03-22 13:00:00,49.62,49.64,49.58,49.63,321128.0,43.3618,43.3793,43.3269,43.3706,321128.0
2021-03-22 13:30:00,49.64,49.67,49.63,49.65,262940.0,43.3793,43.4055,43.3706,43.3881,262940.0
2021-03-22 14:00:00,49.65,49.67,49.61,49.62,275894.0,43.3881,43.4055,43.3531,43.3618,275894.0
2021-03-22 14:30:00,49.62,49.66,49.62,49.63,303327.0,43.3618,43.3968,43.3618,43.3706,303327.0
2021-03-22 15:00:00,49.64,49.65,49.57,49.58,579479.0,43.3793,43.3881,43.3181,43.3269,579479.0
2021-03-22 15:30:00,49.58,49.6,49.5,49.54,883096.0,43.3269,43.3444,43.257,43.2919,883096.0
2021-03-23 09:30:00,49.15,49.21,49.12,49.17,708843.0,42.9511,43.0035,42.9249,42.9686,708843.0
2021-03-23 10:00:00,49.17,49.21,49.12,49.18,640050.0,42.9686,43.0035,42.9249,42.9773,640050.0
2021-03-23 10:30:00,49.18,49.19,49.02,49.12,1637373.0,42.9773,42.9861,42.8375,42.9249,1637373.0
2021-03-23 11:00:00,49.13,49.2,49.1,49.19,1019775.0,42.9336,42.9948,42.9074,42.9861,1019775.0
2021-03-23 11:30:00,49.19,49.2,49.09,49.14,915071.0,42.9861,42.9948,42.8987,42.9424,915071.0
2021-03-23 12:00:00,49.15,49.16,49.08,49.09,635009.0,42.9511,42.9599,42.8899,42.8987,635009.0
2021-03-23 12:30:00,49.1,49.12,49.03,49.11,582344.0,42.9074,42.9249,42.8462,42.9162,582344.0
2021-03-23 13:00:00,49.11,49.15,49.11,49.13,702414.0,42.9162,42.9511,42.9162,42.9336,702414.0
2021-03-23 13:30:00,49.12,49.12,48.97,49.0,601300.0,42.9249,42.9249,42.7938,42.82,601300.0
2021-03-23 14:00:00,49.0,49.02,48.96,48.98,601681.0,42.82,42.8375,42.7851,42.8026,601681.0
2021-03-23 14:30:00,48.98,49.0,48.83,48.84,686086.0,42.8026,42.82,42.6715,42.6802,686086.0
2021-03-23 15:00:00,48.84,48.89,48.75,48.79,455662.0,42.6802,42.7239,42.6016,42.6365,455662.0
2021-03-23 15:30:00,48.78,48.83,48.72,48.78,1314510.0,42.6278,42.6715,42.5753,42.6278,1314510.0
2021-03-24 09:30:00,48.71,48.8,48.66,48.67,699079.0,42.5666,42.6453,42.5229,42.5317,699079.0
2021-03-24 10:00:00,48.67,48.77,48.65,48.72,812770.0,42.5317,42.619,42.5142,42.5753,812770.0
2021-03-24 10:30:00,48.73,48.84,48.69,48.82,454228.0,42.5841,42.6802,42.5491,42.6627,454228.0
2021-03-24 11:00:00,48.82,48.87,48.81,48.84,402817.0,42.6627,42.7064,42.654,42.6802,402817.0
2021-03-24 11:30:00,48.84,48.87,48.8,48.84,308516.0,42.6802,42.7064,42.6453,42.6802,308516.0
2021-03-24 12:00:00,48.85,48.92,48.84,48.91,427674.0,42.689,42.7501,42.6802,42.7414,427674.0
2021-03-24 12:30:00,48.91,48.93,48.82,48.84,542454.0,42.7414,42.7589,42.6627,42.6802,542454.0
2021-03-24 13:00:00,48.84,48.84,48.72,48.79,492111.0,42.6802,42.6802,42.5753,42.6365,492111.0
2021-03-24 13:30:00,48.79,48.84,48.73,48.84,383400.0,42.6365,42.6802,42.5841,42.6802,383400.0
2021-03-24 14:00:00,48.83,48.86,48.78,48.79,479272.0,42.6715,42.6977,42.6278,42.6365,479272.0
2021-03-24 14:30:00,48.79,48.79,48.69,48.69,683920.0,42.6365,42.6365,42.5491,42.5491,683920.0
2021-03-24 15:00:00,48.7,48.74,48.64,48.66,648411.0,42.5579,42.5928,42.5054,42.5229,648411.0
2021-03-24 15:30:00,48.66,48.66,48.56,48.57,1132762.0,42.5229,42.5229,42.4355,42.4443,1132762.0
2021-03-25 09:30:00,48.53,48.57,48.42,48.51,1391845.0,42.4093,42.4443,42.3132,42.3918,1391845.0
2021-03-25 10:00:00,48.51,48.6,48.47,48.54,987141.0,42.3918,42.4705,42.3569,42.418,987141.0
2021-03-25 10:30:00,48.54,48.56,48.37,48.46,897522.0,42.418,42.4355,42.2695,42.3481,897522.0
2021-03-25 11:00:00,48.45,48.51,48.36,48.51,687085.0,42.3394,42.3918,42.2608,42.3918,687085.0
2021-03-25 11:30:00,48.51,48.63,48.49,48.62,643300.0,42.3918,42.4967,42.3744,42.488,643300.0
2021-03-25 12:00:00,48.61,48.71,48.59,48.69,621743.0,42.4792,42.5666,42.4617,42.5491,621743.0
2021-03-25 12:30:00,48.7,48.77,48.69,48.73,470349.0,42.5579,42.619,42.5491,42.5841,470349.0
2021-03-25 13:00:00,48.73,48.8,48.67,48.73,528860.0,42.5841,42.6453,42.5317,42.5841,528860.0
2021-03-25 13:30:00,48.73,48.8,48.69,48.73,357026.0,42.5841,42.6453,42.5491,42.5841,357026.0
2021-03-25 14:00:00,48.72,48.78,48.69,48.7,346139.0,42.5753,42.6278,42.5491,42.5579,346139.0
2021-03-25 14:30:00,48.7,48.87,48.69,48.85,549650.0,42.5579,42.7064,42.5491,42.689,549650.0
2021-03-25 15:00:00,48.84,48.9,48.84,48.87,906611.0,42.6802,42.7326,42.6802,42.7064,906611.0
2021-03-25 15:30:00,48.87,48.92,48.85,48.88,972316.0,42.7064,42.7501,42.689,42.7152,972316.0
2021-03-26 09:30:00,49.09,49.16,49.05,49.15,487898.0,42.8987,42.9599,42.8637,42.9511,487898.0
2021-03-26 10:00:00,49.15,49.23,49.14,49.23,907264.0,42.9511,43.021,42.9424,43.021,907264.0
2021-03-26 10:30:00,49.23,49.24,49.14,49.16,531926.0,43.021,43.0298,42.9424,42.9599,531926.0
2021-03-26 11:00:00,49.16,49.2,49.12,49.15,356325.0,42.9599,42.9948,42.9249,42.9511,356325.0
2021-03-26 11:30:00,49.16,49.23,49.13,49.21,464594.0,42.9599,43.021,42.9336,43.0035,464594.0
2021-03-26 12:00:00,49.21,49.24,49.18,49.21,352713.0,43.0035,43.0298,42.9773,43.0035,352713.0
2021-03-26 12:30:00,49.21,49.28,49.21,49.24,329062.0,43.0035,43.0647,43.0035,43.0298,329062.0
2021-03-26 13:00:00,49.24,49.27,49.23,49.26,389487.0,43.0298,43.056,43.021,43.0472,389487.0
2021-03-26 13:30:00,49.26,49.26,49.16,49.2,219743.0,43.0472,43.0472,42.9599,42.9948,219743.0
2021-03-26 14:00:00,49.2,49.22,49.07,49.19,373376.0,42.9948,43.0123,42.8812,42.9861,373376.0
2021-03-26 14:30:00,49.19,49.25,49.11,49.24,814335.0,42.9861,43.0385,42.9162,43.0298,814335.0
2021-03-26 15:00:00,49.24,49.34,49.23,49.34,474421.0,43.0298,43.1172,43.021,43.1172,474421.0
2021-03-26 15:30:00,49.34,49.57,49.34,49.56,838563.0,43.1172,43.3181,43.1172,43.3094,838563.0
2021-03-29 09:30:00,49.21,49.29,49.19,49.23,501741.0,43.0035,43.0735,42.9861,43.021,501741.0
2021-03-29 10:00:00,49.23,49.28,49.16,49.16,810666.0,43.021,43.0647,42.9599,42.9599,810666.0
2021-03-29 10:30:00,49.17,49.23,49.09,49.11,436092.0,42.9686,43.021,42.8987,42.9162,436092.0
2021-03-29 11:00:00,49.1,49.17,49.05,49.16,529532.0,42.9074,42.9686,42.8637,42.9599,529532.0
2021-03-29 11:30:00,49.17,49.24,49.14,49.21,342413.0,42.9686,43.0298,42.9424,43.0035,342413.0
2021-03-29 12:00:00,49.22,49.24,49.15,49.22,577396.0,43.0123,43.0298,42.9511,43.0123,577396.0
2021-03-29 12:30:00,49.21,49.34,49.2,49.32,391883.0,43.0035,43.1172,42.9948,43.0997,391883.0
2021-03-29 13:00:00,49.33,49.38,49.31,49.31,340487.0,43.1084,43.1521,43.0909,43.0909,340487.0
2021-03-29 13:30:00,49.32,49.39,49.3,49.31,573825.0,43.0997,43.1608,43.0822,43.0909,573825.0
2021-03-29 14:00:00,49.3,49.33,49.27,49.29,461745.0,43.0822,43.1084,43.056,43.0735,461745.0
2021-03-29 14:30:00,49.29,49.31,49.23,49.25,509256.0,43.0735,43.0909,43.021,43.0385,509256.0
2021-03-29 15:00:00,49.26,49.37,49.25,49.34,661586.0,43.0472,43.1434,43.0385,43.1172,661586.0
2021-03-29 15:30:00,49.35,49.36,49.27,49.32,1001298.0,43.1259,43.1346,43.056,43.0997,1001298.0
2021-03-30 09:30:00,49.1,49.11,49.0,49.09,565334.0,42.9074,42.9162,42.82,42.8987,565334.0
2021-03-30 10:00:00,49.09,49.16,49.05,49.16,1184737.0,42.8987,42.9599,42.8637,42.9599,1184737.0
2021-03-30 10:30:00,49.17,49.29,49.16,49.23,6049913.0,42.9686,43.0735,42.9599,43.021,6049913.0
2021-03-30 11:00:00,49.24,49.31,49.23,49.27,456662.0,43.0298,43.0909,43.021,43.056,456662.0
2021-03-30 11:30:00,49.27,49.29,49.21,49.22,726312.0,43.056,43.0735,43.0035,43.0123,726312.0
2021-03-30 12:00:00,49.23,49.25,49.16,49.19,264560.0,43.021,43.0385,42.9599,42.9861,264560.0
2021-03-30 12:30:00,49.18,49.21,49.16,49.2,497223.0,42.9773,43.0035,42.9599,42.9948,497223.0
2021-03-30 13:00:00,49.19,49.23,49.15,49.22,944361.0,42.9861,43.021,42.9511,43.0123,944361.0
2021-03-30 13:30:00,49.22,49.23,49.18,49.2,392218.0,43.0123,43.021,42.9773,42.9948,392218.0
2021-03-30 14:00:00,49.2,49.24,49.17,49.22,998128.0,42.9948,43.0298,42.9686,43.0123,998128.0
2021-03-30 14:30:00,49.22,49.27,49.2,49.26,550007.0,43.0123,43.056,42.9948,43.0472,550007.0
2021-03-30 15:00:00,49.25,49.29,49.24,49.28,707073.0,43.0385,43.0735,43.0298,43.0647,707073.0
2021-03-30 15:30:00,49.29,49.29,49.18,49.26,1352069.0,43.0735,43.0735,42.9773,43.0472,1352069.0
2021-03-31 09:30:00,49.13,49.17,49.1,49.15,466777.0,42.9336,42.9686,42.9074,42.9511,466777.0
2021-03-31 10:00:00,49.16,49.22,49.15,49.18,600144.0,42.9599,43.0123,42.9511,42.9773,600144.0
2021-03-31 10:30:00,49.18,49.23,49.14,49.19,567156.0,42.9773,43.021,42.9424,42.9861,567156.0
2021-03-31 11:00:00,49.2,49.22,49.15,49.16,356541.0,42.9948,43.0123,42.9511,42.9599,356541.0
2021-03-31 11:30:00,49.15,49.24,49.1,49.23,503084.0,42.9511,43.0298,42.9074,43.021,503084.0
2021-03-31 12:00:00,49.24,49.3,49.23,49.28,242700.0,43.0298,43.0822,43.021,43.0647,242700.0
2021-03-31 12:30:00,49.29,49.33,49.28,49.3,298071.0,43.0735,43.1084,43.0647,43.0822,298071.0
2021-03-31 13:00:00,49.3,49.35,49.3,49.3,376802.0,43.0822,43.1259,43.0822,43.0822,376802.0
2021-03-31 13:30:00,49.31,49.32,49.26,49.29,421416.0,43.0909,43.0997,43.0472,43.0735,421416.0
2021-03-31 14:00:00,49.29,49.29,49.24,49.26,333277.0,43.0735,43.0735,43.0298,43.0472,333277.0
2021-03-31 14:30:00,49.26,49.28,49.24,49.24,458487.0,43.0472,43.0647,43.0298,43.0298,458487.0
2021-03-31 15:00:00,49.24,49.28,49.23,49.23,781539.0,43.0298,43.0647,43.021,43.021,781539.0
2021-03-31 15:30:00,49.23,49.25,49.1,49.11,2545917.0,43.021,43.0385,42.9074,42.9162,2545917.0
2021-04-01 09:30:00,49.43,49.44,49.37,49.39,811698.0,43.1958,43.2045,43.1434,43.1608,811698.0
2021-04-01 10:00:00,49.4,49.47,49.38,49.47,881487.0,43.1696,43.2308,43.1521,43.2308,881487.0
2021-04-01 10:30:00,49.46,49.5,49.44,49.48,328536.0,43.222,43.257,43.2045,43.2395,328536.0
2021-04-01 11:00:00,49.48,49.53,49.46,49.52,465691.0,43.2395,43.2832,43.222,43.2744,465691.0
2021-04-01 11:30:00,49.52,49.56,49.51,49.54,420292.0,43.2744,43.3094,43.2657,43.2919,420292.0
2021-04-01 12:00:00,49.53,49.63,49.53,49.61,635995.0,43.2832,43.3706,43.2832,43.3531,635995.0
2021-04-01 12:30:00,49.62,49.63,49.59,49.62,681307.0,43.3618,43.3706,43.3356,43.3618,681307.0
2021-04-01 13:00:00,49.61,49.64,49.59,49.61,702888.0,43.3531,43.3793,43.3356,43.3531,702888.0
2021-04-01 13:30:00,49.61,49.64,49.61,49.64,364441.0,43.3531,43.3793,43.3531,43.3793,364441.0
2021-04-01 14:00:00,49.64,49.66,49.63,49.65,461134.0,43.3793,43.3968,43.3706,43.3881,461134.0
2021-04-01 14:30:00,49.66,49.68,49.64,49.68,259449.0,43.3968,43.4143,43.3793,43.4143,259449.0
2021-04-01 15:00:00,49.68,49.69,49.65,49.69,650781.0,43.4143,43.423,43.3881,43.423,650781.0
2021-04-01 15:30:00,49.69,49.85,49.68,49.78,1908248.0,43.423,43.5628,43.4143,43.5017,1908248.0
2021-04-05 09:30:00,50.16,50.21,50.07,50.18,940592.0,43.8337,43.8774,43.7551,43.8512,940592.0
2021-04-05 10:00:00,50.18,50.34,50.16,50.33,1178402.0,43.8512,43.991,43.8337,43.9823,1178402.0
2021-04-05 10:30:00,50.33,50.37,50.32,50.33,668179.0,43.9823,44.0172,43.9736,43.9823,668179.0
2021-04-05 11:00:00,50.32,50.4,50.29,50.39,401981.0,43.9736,44.0435,43.9473,44.0347,401981.0
2021-04-05 11:30:00,50.39,50.45,50.38,50.43,480078.0,44.0347,44.0872,44.026,44.0697,480078.0
2021-04-05 12:00:00,50.42,50.44,50.4,50.44,259612.0,44.0609,44.0784,44.0435,44.0784,259612.0
2021-04-05 12:30:00,50.43,50.47,50.39,50.42,699924.0,44.0697,44.1046,44.0347,44.0609,699924.0
2021-04-05 13:00:00,50.42,50.44,50.39,50.41,622350.0,44.0609,44.0784,44.0347,44.0522,622350.0
2021-04-05 13:30:00,50.42,50.47,50.4,50.47,361619.0,44.0609,44.1046,44.0435,44.1046,361619.0
2021-04-05 14:00:00,50.46,50.47,50.44,50.46,331967.0,44.0959,44.1046,44.0784,44.0959,331967.0
2021-04-05 14:30:00,50.46,50.47,50.43,50.44,447465.0,44.0959,44.1046,44.0697,44.0784,447465.0
2021-04-05 15:00:00,50.44,50.47,50.42,50.45,760314.0,44.0784,44.1046,44.0609,44.0872,760314.0
2021-04-05 15:30:00,50.45,50.53,50.43,50.5,1396602.0,44.0872,44.1571,44.0697,44.1308,1396602.0
2021-04-06 09:30:00,49.99,50.08,49.97,50.08,531509.0,43.6852,43.7638,43.6677,43.7638,531509.0
2021-04-06 10:00:00,50.08,50.11,50.02,50.07,651333.0,43.7638,43.79,43.7114,43.7551,651333.0
2021-04-06 10:30:00,50.06,50.13,50.04,50.12,455054.0,43.7463,43.8075,43.7289,43.7988,455054.0
2021-04-06 11:00:00,50.12,50.12,50.05,50.07,466732.0,43.7988,43.7988,43.7376,43.7551,466732.0
2021-04-06 11:30:00,50.07,50.14,50.03,50.13,401314.0,43.7551,43.8163,43.7201,43.8075,401314.0
2021-04-06 12:00:00,50.13,50.14,50.09,50.09,309129.0,43.8075,43.8163,43.7726,43.7726,309129.0
2021-04-06 12:30:00,50.1,50.11,50.05,50.07,333993.0,43.7813,43.79,43.7376,43.7551,333993.0
2021-04-06 13:00:00,50.07,50.08,49.94,49.97,2009147.0,43.7551,43.7638,43.6415,43.6677,2009147.0
2021-04-06 13:30:00,49.96,50.02,49.94,49.98,537556.0,43.659,43.7114,43.6415,43.6764,537556.0
2021-04-06 14:00:00,49.99,50.04,49.98,50.02,1818927.0,43.6852,43.7289,43.6764,43.7114,1818927.0
2021-04-06 14:30:00,50.02,50.03,49.98,50.0,391641.0,43.7114,43.7201,43.6764,43.6939,391641.0
2021-04-06 15:00:00,49.99,50.0,49.93,50.0,499121.0,43.6852,43.6939,43.6327,43.6939,499121.0
2021-04-06 15:30:00,50.0,50.06,49.96,50.06,1417279.0,43.6939,43.7463,43.659,43.7463,1417279.0
2021-04-07 09:30:00,50.08,50.09,50.04,50.06,442654.0,43.7638,43.7726,43.7289,43.7463,442654.0
2021-04-07 10:00:00,50.06,50.19,50.03,50.19,772850.0,43.7463,43.8599,43.7201,43.8599,772850.0
2021-04-07 10:30:00,50.18,50.21,50.15,50.18,249947.0,43.8512,43.8774,43.825,43.8512,249947.0
2021-04-07 11:00:00,50.18,50.19,50.1,50.12,297771.0,43.8512,43.8599,43.7813,43.7988,297771.0
2021-04-07 11:30:00,50.12,50.12,50.01,50.07,432765.0,43.7988,43.7988,43.7026,43.7551,432765.0
2021-04-07 12:00:00,50.08,50.1,50.02,50.02,298404.0,43.7638,43.7813,43.7114,43.7114,298404.0
2021-04-07 12:30:00,50.02,50.11,50.01,50.08,363885.0,43.7114,43.79,43.7026,43.7638,363885.0
2021-04-07 13:00:00,50.08,50.12,50.07,50.07,226955.0,43.7638,43.7988,43.7551,43.7551,226955.0
2021-04-07 13:30:00,50.08,50.12,50.06,50.11,244896.0,43.7638,43.7988,43.7463,43.79,244896.0
2021-04-07 14:00:00,50.12,50.15,50.09,50.11,384655.0,43.7988,43.825,43.7726,43.79,384655.0
2021-04-07 14:30:00,50.1,50.12,50.07,50.08,319827.0,43.7813,43.7988,43.7551,43.7638,319827.0
2021-04-07 15:00:00,50.08,50.1,50.03,50.03,581513.0,43.7638,43.7813,43.7201,43.7201,581513.0
2021-04-07 15:30:00,50.04,50.15,50.01,50.14,772489.0,43.7289,43.825,43.7026,43.8163,772489.0
2021-04-08 09:30:00,50.37,50.37,50.26,50.35,1473862.0,44.0172,44.0172,43.9211,43.9998,1473862.0
2021-04-08 10:00:00,50.35,50.36,50.28,50.31,616311.0,43.9998,44.0085,43.9386,43.9648,616311.0
2021-04-08 10:30:00,50.31,50.36,50.3,50.32,449543.0,43.9648,44.0085,43.9561,43.9736,449543.0
2021-04-08 11:00:00,50.32,50.36,50.32,50.35,582581.0,43.9736,44.0085,43.9736,43.9998,582581.0
2021-04-08 11:30:00,50.36,50.42,50.35,50.39,337082.0,44.0085,44.0609,43.9998,44.0347,337082.0
2021-04-08 12:00:00,50.4,50.47,50.39,50.47,375994.0,44.0435,44.1046,44.0347,44.1046,375994.0
2021-04-08 12:30:00,50.47,50.49,50.46,50.46,244972.0,44.1046,44.1221,44.0959,44.0959,244972.0
2021-04-08 13:00:00,50.47,50.47,50.44,50.45,239553.0,44.1046,44.1046,44.0784,44.0872,239553.0
2021-04-08 13:30:00,50.45,50.47,50.44,50.44,221240.0,44.0872,44.1046,44.0784,44.0784,221240.0
2021-04-08 14:00:00,50.45,50.48,50.43,50.48,340584.0,44.0872,44.1134,44.0697,44.1134,340584.0
2021-04-08 14:30:00,50.47,50.48,50.46,50.47,339212.0,44.1046,44.1134,44.0959,44.1046,339212.0
2021-04-08 15:00:00,50.47,50.48,50.45,50.47,388998.0,44.1046,44.1134,44.0872,44.1046,388998.0
2021-04-08 15:30:00,50.47,50.47,50.41,50.44,1209122.0,44.1046,44.1046,44.0522,44.0784,1209122.0
2021-04-09 09:30:00,50.38,50.41,50.36,50.4,1136307.0,44.026,44.0522,44.0085,44.0435,1136307.0
2021-04-09 10:00:00,50.4,50.43,50.38,50.41,675405.0,44.0435,44.0697,44.026,44.0522,675405.0
2021-04-09 10:30:00,50.41,50.45,50.38,50.39,817623.0,44.0522,44.0872,44.026,44.0347,817623.0
2021-04-09 11:00:00,50.39,50.42,50.38,50.4,313557.0,44.0347,44.0609,44.026,44.0435,313557.0
2021-04-09 11:30:00,50.4,50.44,50.39,50.44,399460.0,44.0435,44.0784,44.0347,44.0784,399460.0
2021-04-09 12:00:00,50.44,50.45,50.41,50.44,431444.0,44.0784,44.0872,44.0522,44.0784,431444.0
2021-04-09 12:30:00,50.43,50.47,50.43,50.46,216570.0,44.0697,44.1046,44.0697,44.0959,216570.0
2021-04-09 13:00:00,50.46,50.48,50.44,50.47,233335.0,44.0959,44.1134,44.0784,44.1046,233335.0
2021-04-09 13:30:00,50.46,50.51,50.46,50.48,563856.0,44.0959,44.1396,44.0959,44.1134,563856.0
2021-04-09 14:00:00,50.48,50.48,50.46,50.47,274626.0,44.1134,44.1134,44.0959,44.1046,274626.0
2021-04-09 14:30:00,50.46,50.48,50.44,50.47,293214.0,44.0959,44.1134,44.0784,44.1046,293214.0
2021-04-09 15:00:00,50.47,50.52,50.45,50.51,569090.0,44.1046,44.1483,44.0872,44.1396,569090.0
2021-04-09 15:30:00,50.52,50.57,50.5,50.57,703526.0,44.1483,44.192,44.1308,44.192,703526.0
2021-04-12 09:30:00,50.42,50.44,50.3,50.33,495490.0,44.0609,44.0784,43.9561,43.9823,495490.0
2021-04-12 10:00:00,50.33,50.37,50.3,50.32,495537.0,43.9823,44.0172,43.9561,43.9736,495537.0
2021-04-12 10:30:00,50.34,50.34,50.24,50.3,484131.0,43.991,43.991,43.9036,43.9561,484131.0
2021-04-12 11:00:00,50.3,50.32,50.26,50.3,300899.0,43.9561,43.9736,43.9211,43.9561,300899.0
2021-04-12 11:30:00,50.31,50.33,50.26,50.29,303590.0,43.9648,43.9823,43.9211,43.9473,303590.0
2021-04-12 12:00:00,50.3,50.31,50.28,50.31,300550.0,43.9561,43.9648,43.9386,43.9648,300550.0
2021-04-12 12:30:00,50.31,50.36,50.3,50.34,431947.0,43.9648,44.0085,43.9561,43.991,431947.0
2021-04-12 13:00:00,50.34,50.34,50.29,50.3,325186.0,43.991,43.991,43.9473,43.9561,325186.0
2021-04-12 13:30:00,50.3,50.31,50.26,50.26,316033.0,43.9561,43.9648,43.9211,43.9211,316033.0
2021-04-12 14:00:00,50.26,50.28,50.24,50.25,502257.0,43.9211,43.9386,43.9036,43.9124,502257.0
2021-04-12 14:30:00,50.25,50.26,50.23,50.25,342851.0,43.9124,43.9211,43.8949,43.9124,342851.0
2021-04-12 15:00:00,50.24,50.27,50.22,50.27,517532.0,43.9036,43.9299,43.8862,43.9299,517532.0
2021-04-12 15:30:00,50.27,50.31,50.25,50.31,597090.0,43.9299,43.9648,43.9124,43.9648,597090.0
2021-04-13 09:30:00,50.43,50.48,50.38,50.46,784952.0,44.0697,44.1134,44.026,44.0959,784952.0
2021-04-13 10:00:00,50.47,50.5,50.45,50.49,697913.0,44.1046,44.1308,44.0872,44.1221,697913.0
2021-04-13 10:30:00,50.49,50.49,50.44,50.46,409619.0,44.1221,44.1221,44.0784,44.0959,409619.0
2021-04-13 11:00:00,50.46,50.5,50.45,50.5,466154.0,44.0959,44.1308,44.0872,44.1308,466154.0
2021-04-13 11:30:00,50.5,50.52,50.45,50.51,271628.0,44.1308,44.1483,44.0872,44.1396,271628.0
2021-04-13 12:00:00,50.51,50.53,50.49,50.5,229502.0,44.1396,44.1571,44.1221,44.1308,229502.0
2021-04-13 12:30:00,50.51,50.51,50.46,50.47,240170.0,44.1396,44.1396,44.0959,44.1046,240170.0
2021-04-13 13:00:00,50.47,50.55,50.46,50.55,339246.0,44.1046,44.1745,44.0959,44.1745,339246.0
2021-04-13 13:30:00,50.55,50.57,50.54,50.55,241145.0,44.1745,44.192,44.1658,44.1745,241145.0
2021-04-13 14:00:00,50.56,50.59,50.54,50.58,301822.0,44.1833,44.2095,44.1658,44.2008,301822.0
2021-04-13 14:30:00,50.57,50.61,50.57,50.59,335729.0,44.192,44.227,44.192,44.2095,335729.0
2021-04-13 15:00:00,50.6,50.63,50.59,50.61,355085.0,44.2182,44.2445,44.2095,44.227,355085.0
2021-04-13 15:30:00,50.61,50.64,50.58,50.63,487156.0,44.227,44.2532,44.2008,44.2445,487156.0
2021-04-14 09:30:00,50.65,50.75,50.65,50.73,720935.0,44.2619,44.3493,44.2619,44.3318,720935.0
2021-04-14 10:00:00,50.74,50.76,50.69,50.72,733695.0,44.3406,44.3581,44.2969,44.3231,733695.0
2021-04-14 10:30:00,50.72,50.81,50.72,50.76,251674.0,44.3231,44.4018,44.3231,44.3581,251674.0
2021-04-14 11:00:00,50.76,50.82,50.75,50.81,734932.0,44.3581,44.4105,44.3493,44.4018,734932.0
2021-04-14 11:30:00,50.82,50.84,50.79,50.81,466937.0,44.4105,44.428,44.3843,44.4018,466937.0
2021-04-14 12:00:00,50.81,50.83,50.77,50.8,381191.0,44.4018,44.4192,44.3668,44.393,381191.0
2021-04-14 12:30:00,50.79,50.86,50.79,50.85,333919.0,44.3843,44.4454,44.3843,44.4367,333919.0
2021-04-14 13:00:00,50.85,50.85,50.8,50.83,216847.0,44.4367,44.4367,44.393,44.4192,216847.0
2021-04-14 13:30:00,50.83,50.83,50.72,50.73,275279.0,44.4192,44.4192,44.3231,44.3318,275279.0
2021-04-14 14:00:00,50.73,50.75,50.65,50.75,644563.0,44.3318,44.3493,44.2619,44.3493,644563.0
2021-04-14 14:30:00,50.75,50.75,50.65,50.66,305715.0,44.3493,44.3493,44.2619,44.2707,305715.0
2021-04-14 15:00:00,50.66,50.71,50.62,50.71,494197.0,44.2707,44.3144,44.2357,44.3144,494197.0
2021-04-14 15:30:00,50.71,50.71,50.64,50.69,921297.0,44.3144,44.3144,44.2532,44.2969,921297.0
2021-04-15 09:30:00,50.98,50.99,50.93,50.97,840417.0,44.5503,44.559,44.5066,44.5416,840417.0
2021-04-15 10:00:00,50.97,51.03,50.95,51.03,660829.0,44.5416,44.594,44.5241,44.594,660829.0
2021-04-15 10:30:00,51.03,51.04,50.99,51.02,501937.0,44.594,44.6027,44.559,44.5853,501937.0
2021-04-15 11:00:00,51.03,51.05,50.95,50.96,417235.0,44.594,44.6115,44.5241,44.5328,417235.0
2021-04-15 11:30:00,50.97,51.01,50.94,51.0,240713.0,44.5416,44.5765,44.5154,44.5678,240713.0
2021-04-15 12:00:00,51.01,51.04,50.99,51.04,195744.0,44.5765,44.6027,44.559,44.6027,195744.0
2021-04-15 12:30:00,51.04,51.06,51.03,51.05,354334.0,44.6027,44.6202,44.594,44.6115,354334.0
2021-04-15 13:00:00,51.05,51.06,50.97,51.0,373776.0,44.6115,44.6202,44.5416,44.5678,373776.0
2021-04-15 13:30:00,51.0,51.04,51.0,51.03,238928.0,44.5678,44.6027,44.5678,44.594,238928.0
2021-04-15 14:00:00,51.04,51.08,51.03,51.07,338630.0,44.6027,44.6377,44.594,44.629,338630.0
2021-04-15 14:30:00,51.07,51.07,51.04,51.05,253718.0,44.629,44.629,44.6027,44.6115,253718.0
2021-04-15 15:00:00,51.05,51.06,51.02,51.02,402818.0,44.6115,44.6202,44.5853,44.5853,402818.0
2021-04-15 15:30:00,51.03,51.09,51.02,51.08,870011.0,44.594,44.6464,44.5853,44.6377,870011.0
2021-04-16 09:30:00,51.23,51.25,51.15,51.16,554389.0,44.7688,44.7863,44.6989,44.7076,554389.0
2021-04-16 10:00:00,51.16,51.29,51.14,51.25,764108.0,44.7076,44.8212,44.6901,44.7863,764108.0
2021-04-16 10:30:00,51.25,51.28,51.22,51.25,465543.0,44.7863,44.8125,44.76,44.7863,465543.0
2021-04-16 11:00:00,51.24,51.28,51.24,51.27,802152.0,44.7775,44.8125,44.7775,44.8037,802152.0
2021-04-16 11:30:00,51.27,51.29,51.26,51.29,778216.0,44.8037,44.8212,44.795,44.8212,778216.0
2021-04-16 12:00:00,51.29,51.31,51.28,51.3,543352.0,44.8212,44.8387,44.8125,44.83,543352.0
2021-04-16 12:30:00,51.3,51.3,51.26,51.28,533333.0,44.83,44.83,44.795,44.8125,533333.0
2021-04-16 13:00:00,51.27,51.29,51.27,51.29,322754.0,44.8037,44.8212,44.8037,44.8212,322754.0
2021-04-16 13:30:00,51.29,51.3,51.28,51.28,358662.0,44.8212,44.83,44.8125,44.8125,358662.0
2021-04-16 14:00:00,51.28,51.32,51.27,51.31,420723.0,44.8125,44.8474,44.8037,44.8387,420723.0
2021-04-16 14:30:00,51.31,51.36,51.3,51.36,747834.0,44.8387,44.8824,44.83,44.8824,747834.0
2021-04-16 15:00:00,51.36,51.37,51.34,51.37,913942.0,44.8824,44.8911,44.8649,44.8911,913942.0
2021-04-16 15:30:00,51.37,51.4,51.36,51.37,1558145.0,44.8911,44.9173,44.8824,44.8911,1558145.0
2021-04-19 09:30:00,51.41,51.46,51.4,51.42,499393.0,44.9261,44.9698,44.9173,44.9348,499393.0
2021-04-19 10:00:00,51.41,51.42,51.28,51.36,1095285.0,44.9261,44.9348,44.8125,44.8824,1095285.0
2021-04-19 10:30:00,51.36,51.4,51.23,51.28,510732.0,44.8824,44.9173,44.7688,44.8125,510732.0
2021-04-19 11:00:00,51.29,51.34,51.25,51.33,397540.0,44.8212,44.8649,44.7863,44.8562,397540.0
2021-04-19 11:30:00,51.34,51.34,51.17,51.22,643793.0,44.8649,44.8649,44.7163,44.76,643793.0
2021-04-19 12:00:00,51.22,51.27,51.15,51.22,1629387.0,44.76,44.8037,44.6989,44.76,1629387.0
2021-04-19 12:30:00,51.22,51.22,51.11,51.16,619613.0,44.76,44.76,44.6639,44.7076,619613.0
2021-04-19 13:00:00,51.16,51.22,51.14,51.18,454167.0,44.7076,44.76,44.6901,44.7251,454167.0
2021-04-19 13:30:00,51.19,51.22,51.16,51.2,520717.0,44.7338,44.76,44.7076,44.7426,520717.0
2021-04-19 14:00:00,51.19,51.23,51.17,51.22,337168.0,44.7338,44.7688,44.7163,44.76,337168.0
2021-04-19 14:30:00,51.22,51.24,51.16,51.23,331706.0,44.76,44.7775,44.7076,44.7688,331706.0
2021-04-19 15:00:00,51.23,51.24,51.17,51.18,771201.0,44.7688,44.7775,44.7163,44.7251,771201.0
2021-04-19 15:30:00,51.18,51.24,51.15,51.23,2730228.0,44.7251,44.7775,44.6989,44.7688,2730228.0
2021-04-20 09:30:00,50.74,50.78,50.67,50.68,489022.0,44.3406,44.3755,44.2794,44.2881,489022.0
2021-04-20 10:00:00,50.68,50.71,50.61,50.68,887157.0,44.2881,44.3144,44.227,44.2881,887157.0
2021-04-20 10:30:00,50.67,50.67,50.34,50.42,718622.0,44.2794,44.2794,43.991,44.0609,718622.0
2021-04-20 11:00:00,50.41,50.45,50.29,50.34,737685.0,44.0522,44.0872,43.9473,43.991,737685.0
2021-04-20 11:30:00,50.34,50.41,50.29,50.39,674118.0,43.991,44.0522,43.9473,44.0347,674118.0
2021-04-20 12:00:00,50.39,50.48,50.37,50.44,266309.0,44.0347,44.1134,44.0172,44.0784,266309.0
2021-04-20 12:30:00,50.45,50.45,50.35,50.4,505979.0,44.0872,44.0872,43.9998,44.0435,505979.0
2021-04-20 13:00:00,50.4,50.42,50.32,50.32,374673.0,44.0435,44.0609,43.9736,43.9736,374673.0
2021-04-20 13:30:00,50.33,50.38,50.31,50.37,233298.0,43.9823,44.026,43.9648,44.0172,233298.0
2021-04-20 14:00:00,50.37,50.41,50.33,50.34,296963.0,44.0172,44.0522,43.9823,43.991,296963.0
2021-04-20 14:30:00,50.34,50.35,50.28,50.3,443065.0,43.991,43.9998,43.9386,43.9561,443065.0
2021-04-20 15:00:00,50.31,50.42,50.3,50.41,989010.0,43.9648,44.0609,43.9561,44.0522,989010.0
2021-04-20 15:30:00,50.41,50.48,50.38,50.38,1708517.0,44.0522,44.1134,44.026,44.026,1708517.0
2021-04-21 09:30:00,50.25,50.48,50.21,50.47,876965.0,43.9124,44.1134,43.8774,44.1046,876965.0
2021-04-21 10:00:00,50.48,50.62,50.48,50.59,993048.0,44.1134,44.2357,44.1134,44.2095,993048.0
2021-04-21 10:30:00,50.59,50.64,50.54,50.62,668437.0,44.2095,44.2532,44.1658,44.2357,668437.0
2021-04-21 11:00:00,50.62,50.68,50.61,50.64,580902.0,44.2357,44.2881,44.227,44.2532,580902.0
2021-04-21 11:30:00,50.64,50.73,50.62,50.71,379096.0,44.2532,44.3318,44.2357,44.3144,379096.0
2021-04-21 12:00:00,50.72,50.74,50.69,50.69,271137.0,44.3231,44.3406,44.2969,44.2969,271137.0
2021-04-21 12:30:00,50.69,50.72,50.68,50.7,280926.0,44.2969,44.3231,44.2881,44.3056,280926.0
2021-04-21 13:00:00,50.7,50.74,50.69,50.71,542827.0,44.3056,44.3406,44.2969,44.3144,542827.0
2021-04-21 13:30:00,50.71,50.74,50.7,50.74,255799.0,44.3144,44.3406,44.3056,44.3406,255799.0
2021-04-21 14:00:00,50.74,50.76,50.72,50.73,498207.0,44.3406,44.3581,44.3231,44.3318,498207.0
2021-04-21 14:30:00,50.73,50.77,50.72,50.76,257756.0,44.3318,44.3668,44.3231,44.3581,257756.0
2021-04-21 15:00:00,50.75,50.81,50.75,50.8,432504.0,44.3493,44.4018,44.3493,44.393,432504.0
2021-04-21 15:30:00,50.8,50.86,50.79,50.85,2874746.0,44.393,44.4454,44.3843,44.4367,2874746.0
2021-04-22 09:30:00,50.92,50.93,50.8,50.87,971634.0,44.4979,44.5066,44.393,44.4542,971634.0
2021-04-22 10:00:00,50.86,50.87,50.76,50.83,542150.0,44.4454,44.4542,44.3581,44.4192,542150.0
2021-04-22 10:30:00,50.83,50.92,50.83,50.89,302739.0,44.4192,44.4979,44.4192,44.4717,302739.0
2021-04-22 11:00:00,50.89,50.94,50.87,50.88,300491.0,44.4717,44.5154,44.4542,44.4629,300491.0
2021-04-22 11:30:00,50.87,50.94,50.85,50.91,283522.0,44.4542,44.5154,44.4367,44.4891,283522.0
2021-04-22 12:00:00,50.91,50.95,50.87,50.94,209452.0,44.4891,44.5241,44.4542,44.5154,209452.0
2021-04-22 12:30:00,50.94,50.96,50.93,50.94,274618.0,44.5154,44.5328,44.5066,44.5154,274618.0
2021-04-22 13:00:00,50.95,50.95,50.68,50.8,414780.0,44.5241,44.5241,44.2881,44.393,414780.0
2021-04-22 13:30:00,50.8,50.81,50.58,50.6,416602.0,44.393,44.4018,44.2008,44.2182,416602.0
2021-04-22 14:00:00,50.61,50.68,50.54,50.68,898874.0,44.227,44.2881,44.1658,44.2881,898874.0
2021-04-22 14:30:00,50.67,50.73,50.65,50.71,426318.0,44.2794,44.3318,44.2619,44.3144,426318.0
2021-04-22 15:00:00,50.71,50.75,50.61,50.66,554425.0,44.3144,44.3493,44.227,44.2707,554425.0
2021-04-22 15:30:00,50.66,50.74,50.64,50.64,1375572.0,44.2707,44.3406,44.2532,44.2532,1375572.0
2021-04-23 09:30:00,50.86,50.93,50.84,50.93,428667.0,44.4454,44.5066,44.428,44.5066,428667.0
2021-04-23 10:00:00,50.93,50.99,50.91,50.98,1257083.0,44.5066,44.559,44.4891,44.5503,1257083.0
2021-04-23 10:30:00,50.98,51.06,50.95,50.98,275735.0,44.5503,44.6202,44.5241,44.5503,275735.0
2021-04-23 11:00:00,50.97,51.06,50.96,51.06,493243.0,44.5416,44.6202,44.5328,44.6202,493243.0
2021-04-23 11:30:00,51.05,51.09,51.04,51.06,204649.0,44.6115,44.6464,44.6027,44.6202,204649.0
2021-04-23 12:00:00,51.05,51.09,51.05,51.06,172796.0,44.6115,44.6464,44.6115,44.6202,172796.0
2021-04-23 12:30:00,51.07,51.11,51.05,51.11,533261.0,44.629,44.6639,44.6115,44.6639,533261.0
2021-04-23 13:00:00,51.1,51.11,51.08,51.11,360022.0,44.6552,44.6639,44.6377,44.6639,360022.0
2021-04-23 13:30:00,51.11,51.14,51.1,51.12,707201.0,44.6639,44.6901,44.6552,44.6727,707201.0
2021-04-23 14:00:00,51.13,51.16,51.12,51.14,683148.0,44.6814,44.7076,44.6727,44.6901,683148.0
2021-04-23 14:30:00,51.14,51.21,51.14,51.2,310737.0,44.6901,44.7513,44.6901,44.7426,310737.0
2021-04-23 15:00:00,51.19,51.26,51.19,51.26,412185.0,44.7338,44.795,44.7338,44.795,412185.0
2021-04-23 15:30:00,51.26,51.29,51.17,51.18,2059124.0,44.795,44.8212,44.7163,44.7251,2059124.0
2021-04-26 09:30:00,51.22,51.28,51.2,51.24,567671.0,44.76,44.8125,44.7426,44.7775,567671.0
2021-04-26 10:00:00,51.24,51.32,51.23,51.3,790542.0,44.7775,44.8474,44.7688,44.83,790542.0
2021-04-26 10:30:00,51.3,51.35,51.29,51.3,325859.0,44.83,44.8736,44.8212,44.83,325859.0
2021-04-26 11:00:00,51.3,51.34,51.29,51.3,506223.0,44.83,44.8649,44.8212,44.83,506223.0
2021-04-26 11:30:00,51.3,51.3,51.26,51.28,295037.0,44.83,44.83,44.795,44.8125,295037.0
2021-04-26 12:00:00,51.28,51.29,51.25,51.26,243950.0,44.8125,44.8212,44.7863,44.795,243950.0
2021-04-26 12:30:00,51.26,51.29,51.25,51.28,497945.0,44.795,44.8212,44.7863,44.8125,497945.0
2021-04-26 13:00:00,51.28,51.29,51.25,51.26,329115.0,44.8125,44.8212,44.7863,44.795,329115.0
2021-04-26 13:30:00,51.26,51.28,51.25,51.28,281466.0,44.795,44.8125,44.7863,44.8125,281466.0
2021-04-26 14:00:00,51.28,51.3,51.27,51.3,265312.0,44.8125,44.83,44.8037,44.83,265312.0
2021-04-26 14:30:00,51.3,51.32,51.28,51.32,364572.0,44.83,44.8474,44.8125,44.8474,364572.0
2021-04-26 15:00:00,51.32,51.33,51.24,51.25,330984.0,44.8474,44.8562,44.7775,44.7863,330984.0
2021-04-26 15:30:00,51.25,51.31,51.21,51.29,1689142.0,44.7863,44.8387,44.7513,44.8212,1689142.0
2021-04-27 09:30:00,51.07,51.09,50.99,51.05,1118295.0,44.629,44.6464,44.559,44.6115,1118295.0
2021-04-27 10:00:00,51.05,51.08,51.02,51.08,913626.0,44.6115,44.6377,44.5853,44.6377,913626.0
2021-04-27 10:30:00,51.08,51.1,51.03,51.09,312422.0,44.6377,44.6552,44.594,44.6464,312422.0
2021-04-27 11:00:00,51.09,51.12,51.06,51.07,373809.0,44.6464,44.6727,44.6202,44.629,373809.0
2021-04-27 11:30:00,51.07,51.16,51.07,51.14,212779.0,44.629,44.7076,44.629,44.6901,212779.0
2021-04-27 12:00:00,51.14,51.15,51.1,51.11,303356.0,44.6901,44.6989,44.6552,44.6639,303356.0
2021-04-27 12:30:00,51.11,51.12,51.07,51.08,391043.0,44.6639,44.6727,44.629,44.6377,391043.0
2021-04-27 13:00:00,51.08,51.14,51.07,51.11,379154.0,44.6377,44.6901,44.629,44.6639,379154.0
2021-04-27 13:30:00,51.12,51.14,51.1,51.13,320307.0,44.6727,44.6901,44.6552,44.6814,320307.0
2021-04-27 14:00:00,51.13,51.14,51.09,51.14,1722888.0,44.6814,44.6901,44.6464,44.6901,1722888.0
2021-04-27 14:30:00,51.15,51.16,51.13,51.14,871602.0,44.6989,44.7076,44.6814,44.6901,871602.0
2021-04-27 15:00:00,51.14,51.16,51.12,51.14,526927.0,44.6901,44.7076,44.6727,44.6901,526927.0
2021-04-27 15:30:00,51.14,51.17,51.12,51.13,2542307.0,44.6901,44.7163,44.6727,44.6814,2542307.0
2021-04-28 09:30:00,51.07,51.17,51.06,51.17,865832.0,44.629,44.7163,44.6202,44.7163,865832.0
2021-04-28 10:00:00,51.17,51.28,51.16,51.25,1070801.0,44.7163,44.8125,44.7076,44.7863,1070801.0
2021-04-28 10:30:00,51.25,51.27,51.21,51.22,521548.0,44.7863,44.8037,44.7513,44.76,521548.0
2021-04-28 11:00:00,51.22,51.26,51.2,51.23,373004.0,44.76,44.795,44.7426,44.7688,373004.0
2021-04-28 11:30:00,51.23,51.23,51.15,51.16,261581.0,44.7688,44.7688,44.6989,44.7076,261581.0
2021-04-28 12:00:00,51.16,51.2,51.14,51.19,168453.0,44.7076,44.7426,44.6901,44.7338,168453.0
2021-04-28 12:30:00,51.2,51.21,51.18,51.2,369603.0,44.7426,44.7513,44.7251,44.7426,369603.0
2021-04-28 13:00:00,51.2,51.21,51.17,51.18,385367.0,44.7426,44.7513,44.7163,44.7251,385367.0
2021-04-28 13:30:00,51.18,51.18,51.13,51.13,637193.0,44.7251,44.7251,44.6814,44.6814,637193.0
2021-04-28 14:00:00,51.14,51.24,51.07,51.22,501626.0,44.6901,44.7775,44.629,44.76,501626.0
2021-04-28 14:30:00,51.21,51.41,51.18,51.35,536479.0,44.7513,44.9261,44.7251,44.8736,536479.0
2021-04-28 15:00:00,51.35,51.37,51.2,51.3,564268.0,44.8736,44.8911,44.7426,44.83,564268.0
2021-04-28 15:30:00,51.3,51.32,51.24,51.29,1390420.0,44.83,44.8474,44.7775,44.8212,1390420.0
2021-04-29 09:30:00,51.45,51.48,51.23,51.23,565114.0,44.961,44.9873,44.7688,44.7688,565114.0
2021-04-29 10:00:00,51.24,51.26,51.12,51.17,686641.0,44.7775,44.795,44.6727,44.7163,686641.0
2021-04-29 10:30:00,51.17,51.17,51.02,51.11,666710.0,44.7163,44.7163,44.5853,44.6639,666710.0
2021-04-29 11:00:00,51.1,51.2,51.08,51.15,626230.0,44.6552,44.7426,44.6377,44.6989,626230.0
2021-04-29 11:30:00,51.15,51.16,51.07,51.08,352255.0,44.6989,44.7076,44.629,44.6377,352255.0
2021-04-29 12:00:00,51.08,51.09,50.98,51.02,1103346.0,44.6377,44.6464,44.5503,44.5853,1103346.0
2021-04-29 12:30:00,51.02,51.14,51.0,51.12,285396.0,44.5853,44.6901,44.5678,44.6727,285396.0
2021-04-29 13:00:00,51.11,51.15,51.08,51.15,334815.0,44.6639,44.6989,44.6377,44.6989,334815.0
2021-04-29 13:30:00,51.15,51.15,51.1,51.13,292907.0,44.6989,44.6989,44.6552,44.6814,292907.0
2021-04-29 14:00:00,51.13,51.2,51.12,51.2,503223.0,44.6814,44.7426,44.6727,44.7426,503223.0
2021-04-29 14:30:00,51.2,51.3,51.19,51.29,498043.0,44.7426,44.83,44.7338,44.8212,498043.0
2021-04-29 15:00:00,51.29,51.31,51.24,51.25,431056.0,44.8212,44.8387,44.7775,44.7863,431056.0
2021-04-29 15:30:00,51.24,51.3,51.24,51.3,965407.0,44.7775,44.83,44.7775,44.83,965407.0
2021-04-30 09:30:00,50.97,51.03,50.92,51.03,631949.0,44.5416,44.594,44.4979,44.594,631949.0
2021-04-30 10:00:00,51.03,51.04,50.91,51.0,517534.0,44.594,44.6027,44.4891,44.5678,517534.0
2021-04-30 10:30:00,51.0,51.01,50.81,50.81,734006.0,44.5678,44.5765,44.4018,44.4018,734006.0
2021-04-30 11:00:00,50.81,50.82,50.65,50.66,585328.0,44.4018,44.4105,44.2619,44.2707,585328.0
2021-04-30 11:30:00,50.66,50.75,50.63,50.71,662503.0,44.2707,44.3493,44.2445,44.3144,662503.0
2021-04-30 12:00:00,50.72,50.75,50.68,50.73,288224.0,44.3231,44.3493,44.2881,44.3318,288224.0
2021-04-30 12:30:00,50.73,50.73,50.67,50.69,305032.0,44.3318,44.3318,44.2794,44.2969,305032.0
2021-04-30 13:00:00,50.69,50.72,50.68,50.71,604675.0,44.2969,44.3231,44.2881,44.3144,604675.0
2021-04-30 13:30:00,50.71,50.72,50.55,50.57,353440.0,44.3144,44.3231,44.1745,44.192,353440.0
2021-04-30 14:00:00,50.57,50.62,50.54,50.62,1287215.0,44.192,44.2357,44.1658,44.2357,1287215.0
2021-04-30 14:30:00,50.61,50.63,50.56,50.57,755738.0,44.227,44.2445,44.1833,44.192,755738.0
2021-04-30 15:00:00,50.57,50.6,50.5,50.57,1124355.0,44.192,44.2182,44.1308,44.192,1124355.0
2021-04-30 15:30:00,50.57,50.63,50.47,50.62,1650056.0,44.192,44.2445,44.1046,44.2357,1650056.0
2021-05-03 09:30:00,51.0,51.04,50.89,51.0,688020.0,44.5678,44.6027,44.4717,44.5678,688020.0
2021-05-03 10:00:00,51.0,51.1,50.97,51.04,1103303.0,44.5678,44.6552,44.5416,44.6027,1103303.0
2021-05-03 10:30:00,51.05,51.13,51.04,51.06,631220.0,44.6115,44.6814,44.6027,44.6202,631220.0
2021-05-03 11:00:00,51.06,51.09,51.01,51.02,391907.0,44.6202,44.6464,44.5765,44.5853,391907.0
2021-05-03 11:30:00,51.02,51.09,51.01,51.08,358705.0,44.5853,44.6464,44.5765,44.6377,358705.0
2021-05-03 12:00:00,51.08,51.1,51.05,51.09,256598.0,44.6377,44.6552,44.6115,44.6464,256598.0
2021-05-03 12:30:00,51.09,51.11,51.06,51.09,292129.0,44.6464,44.6639,44.6202,44.6464,292129.0
2021-05-03 13:00:00,51.09,51.13,51.08,51.09,382204.0,44.6464,44.6814,44.6377,44.6464,382204.0
2021-05-03 13:30:00,51.09,51.12,51.08,51.1,297897.0,44.6464,44.6727,44.6377,44.6552,297897.0
2021-05-03 14:00:00,51.11,51.16,51.1,51.16,324433.0,44.6639,44.7076,44.6552,44.7076,324433.0
2021-05-03 14:30:00,51.16,51.2,51.14,51.2,501535.0,44.7076,44.7426,44.6901,44.7426,501535.0
2021-05-03 15:00:00,51.2,51.2,51.13,51.14,611292.0,44.7426,44.7426,44.6814,44.6901,611292.0
2021-05-03 15:30:00,51.14,51.17,51.11,51.16,894133.0,44.6901,44.7163,44.6639,44.7076,894133.0
2021-05-04 09:30:00,50.66,50.76,50.44,50.47,690471.0,44.2707,44.3581,44.0784,44.1046,690471.0
2021-05-04 10:00:00,50.46,50.53,50.33,50.49,1172293.0,44.0959,44.1571,43.9823,44.1221,1172293.0
2021-05-04 10:30:00,50.48,50.51,50.36,50.38,480640.0,44.1134,44.1396,44.0085,44.026,480640.0
2021-05-04 11:00:00,50.38,50.43,50.19,50.27,740739.0,44.026,44.0697,43.8599,43.9299,740739.0
2021-05-04 11:30:00,50.27,50.32,50.19,50.23,460611.0,43.9299,43.9736,43.8599,43.8949,460611.0
2021-05-04 12:00:00,50.22,50.38,50.21,50.34,408214.0,43.8862,44.026,43.8774,43.991,408214.0
2021-05-04 12:30:00,50.34,50.36,50.29,50.32,1442619.0,43.991,44.0085,43.9473,43.9736,1442619.0
2021-05-04 13:00:00,50.32,50.42,50.3,50.41,469428.0,43.9736,44.0609,43.9561,44.0522,469428.0
2021-05-04 13:30:00,50.42,50.43,50.36,50.4,685872.0,44.0609,44.0697,44.0085,44.0435,685872.0
2021-05-04 14:00:00,50.4,50.49,50.38,50.44,584927.0,44.0435,44.1221,44.026,44.0784,584927.0
2021-05-04 14:30:00,50.43,50.48,50.43,50.44,334684.0,44.0697,44.1134,44.0697,44.0784,334684.0
2021-05-04 15:00:00,50.45,50.47,50.39,50.44,548997.0,44.0872,44.1046,44.0347,44.0784,548997.0
2021-05-04 15:30:00,50.43,50.51,50.4,50.5,827791.0,44.0697,44.1396,44.0435,44.1308,827791.0
2021-05-05 09:30:00,50.97,51.0,50.91,50.96,1110222.0,44.5416,44.5678,44.4891,44.5328,1110222.0
2021-05-05 10:00:00,50.96,50.98,50.84,50.93,1529881.0,44.5328,44.5503,44.428,44.5066,1529881.0
2021-05-05 10:30:00,50.93,51.05,50.93,51.03,627213.0,44.5066,44.6115,44.5066,44.594,627213.0
2021-05-05 11:00:00,51.02,51.1,50.99,51.08,357973.0,44.5853,44.6552,44.559,44.6377,357973.0
2021-05-05 11:30:00,51.11,51.18,51.07,51.18,267145.0,44.6639,44.7251,44.629,44.7251,267145.0
2021-05-05 12:00:00,51.18,51.19,51.14,51.16,350874.0,44.7251,44.7338,44.6901,44.7076,350874.0
2021-05-05 12:30:00,51.16,51.17,51.1,51.11,265722.0,44.7076,44.7163,44.6552,44.6639,265722.0
2021-05-05 13:00:00,51.11,51.16,51.08,51.15,392765.0,44.6639,44.7076,44.6377,44.6989,392765.0
2021-05-05 13:30:00,51.16,51.18,51.15,51.16,406973.0,44.7076,44.7251,44.6989,44.7076,406973.0
2021-05-05 14:00:00,51.16,51.18,51.12,51.18,352693.0,44.7076,44.7251,44.6727,44.7251,352693.0
2021-05-05 14:30:00,51.17,51.2,51.14,51.16,478269.0,44.7163,44.7426,44.6901,44.7076,478269.0
2021-05-05 15:00:00,51.15,51.15,51.02,51.04,534420.0,44.6989,44.6989,44.5853,44.6027,534420.0
2021-05-05 15:30:00,51.05,51.13,51.03,51.12,766305.0,44.6115,44.6814,44.594,44.6727,766305.0
2021-05-06 09:30:00,51.18,51.27,51.11,51.11,693176.0,44.7251,44.8037,44.6639,44.6639,693176.0
2021-05-06 10:00:00,51.1,51.13,51.0,51.08,664945.0,44.6552,44.6814,44.5678,44.6377,664945.0
2021-05-06 10:30:00,51.07,51.18,51.06,51.16,602361.0,44.629,44.7251,44.6202,44.7076,602361.0
2021-05-06 11:00:00,51.16,51.23,51.08,51.22,335136.0,44.7076,44.7688,44.6377,44.76,335136.0
2021-05-06 11:30:00,51.23,51.33,51.22,51.29,514473.0,44.7688,44.8562,44.76,44.8212,514473.0
2021-05-06 12:00:00,51.3,51.36,51.25,51.35,360285.0,44.83,44.8824,44.7863,44.8736,360285.0
2021-05-06 12:30:00,51.35,51.35,51.29,51.32,792230.0,44.8736,44.8736,44.8212,44.8474,792230.0
2021-05-06 13:00:00,51.31,51.34,51.27,51.31,288860.0,44.8387,44.8649,44.8037,44.8387,288860.0
2021-05-06 13:30:00,51.31,51.32,51.28,51.29,237390.0,44.8387,44.8474,44.8125,44.8212,237390.0
2021-05-06 14:00:00,51.3,51.34,51.24,51.26,336472.0,44.83,44.8649,44.7775,44.795,336472.0
2021-05-06 14:30:00,51.26,51.33,51.25,51.31,390954.0,44.795,44.8562,44.7863,44.8387,390954.0
2021-05-06 15:00:00,51.31,51.39,51.28,51.38,555265.0,44.8387,44.9086,44.8125,44.8999,555265.0
2021-05-06 15:30:00,51.38,51.53,51.37,51.52,2276271.0,44.8999,45.0309,44.8911,45.0222,2276271.0
2021-05-07 09:30:00,51.62,51.88,51.59,51.87,978274.0,45.1096,45.3368,45.0834,45.3281,978274.0
2021-05-07 10:00:00,51.89,52.01,51.88,51.97,822940.0,45.3455,45.4504,45.3368,45.4155,822940.0
2021-05-07 10:30:00,51.97,52.02,51.95,52.02,420159.0,45.4155,45.4591,45.398,45.4591,420159.0
2021-05-07 11:00:00,52.02,52.04,51.99,52.04,361762.0,45.4591,45.4766,45.4329,45.4766,361762.0
2021-05-07 11:30:00,52.04,52.16,52.03,52.13,436541.0,45.4766,45.5815,45.4679,45.5553,436541.0
2021-05-07 12:00:00,52.13,52.13,52.06,52.07,455126.0,45.5553,45.5553,45.4941,45.5028,455126.0
2021-05-07 12:30:00,52.07,52.08,52.0,52.05,359610.0,45.5028,45.5116,45.4417,45.4854,359610.0
2021-05-07 13:00:00,52.05,52.07,52.01,52.01,347690.0,45.4854,45.5028,45.4504,45.4504,347690.0
2021-05-07 13:30:00,52.02,52.06,52.0,52.04,239551.0,45.4591,45.4941,45.4417,45.4766,239551.0
2021-05-07 14:00:00,52.03,52.07,51.99,52.07,310278.0,45.4679,45.5028,45.4329,45.5028,310278.0
2021-05-07 14:30:00,52.07,52.11,52.05,52.11,1288932.0,45.5028,45.5378,45.4854,45.5378,1288932.0
2021-05-07 15:00:00,52.1,52.16,52.09,52.15,408494.0,45.5291,45.5815,45.5203,45.5727,408494.0
2021-05-07 15:30:00,52.15,52.16,52.11,52.15,727508.0,45.5727,45.5815,45.5378,45.5727,727508.0
2021-05-10 09:30:00,52.34,52.34,52.21,52.25,478352.0,45.7388,45.7388,45.6252,45.6601,478352.0
2021-05-10 10:00:00,52.24,52.29,52.18,52.23,940725.0,45.6514,45.6951,45.599,45.6427,940725.0
2021-05-10 10:30:00,52.21,52.25,52.14,52.21,606082.0,45.6252,45.6601,45.564,45.6252,606082.0
2021-05-10 11:00:00,52.22,52.3,52.18,52.3,451621.0,45.6339,45.7038,45.599,45.7038,451621.0
2021-05-10 11:30:00,52.3,52.32,52.27,52.3,406593.0,45.7038,45.7213,45.6776,45.7038,406593.0
2021-05-10 12:00:00,52.31,52.32,52.27,52.28,363745.0,45.7126,45.7213,45.6776,45.6864,363745.0
2021-05-10 12:30:00,52.28,52.28,52.2,52.21,4378472.0,45.6864,45.6864,45.6164,45.6252,4378472.0
2021-05-10 13:00:00,52.22,52.22,52.17,52.19,361489.0,45.6339,45.6339,45.5902,45.6077,361489.0
2021-05-10 13:30:00,52.18,52.2,52.15,52.17,285996.0,45.599,45.6164,45.5727,45.5902,285996.0
2021-05-10 14:00:00,52.16,52.17,52.01,52.03,818439.0,45.5815,45.5902,45.4504,45.4679,818439.0
2021-05-10 14:30:00,52.03,52.04,51.92,51.96,522728.0,45.4679,45.4766,45.3718,45.4067,522728.0
2021-05-10 15:00:00,51.96,51.99,51.91,51.98,799701.0,45.4067,45.4329,45.363,45.4242,799701.0
2021-05-10 15:30:00,51.97,51.99,51.84,51.86,1014130.0,45.4155,45.4329,45.3018,45.3193,1014130.0
2021-05-11 09:30:00,50.98,51.32,50.93,51.32,821702.0,44.5503,44.8474,44.5066,44.8474,821702.0
2021-05-11 10:00:00,51.31,51.33,51.04,51.04,1279143.0,44.8387,44.8562,44.6027,44.6027,1279143.0
2021-05-11 10:30:00,51.04,51.09,50.89,51.03,851136.0,44.6027,44.6464,44.4717,44.594,851136.0
2021-05-11 11:00:00,51.03,51.21,50.93,51.2,620420.0,44.594,44.7513,44.5066,44.7426,620420.0
2021-05-11 11:30:00,51.21,51.28,51.15,51.25,447633.0,44.7513,44.8125,44.6989,44.7863,447633.0
2021-05-11 12:00:00,51.25,51.27,51.15,51.16,386435.0,44.7863,44.8037,44.6989,44.7076,386435.0
2021-05-11 12:30:00,51.16,51.22,51.07,51.12,522733.0,44.7076,44.76,44.629,44.6727,522733.0
2021-05-11 13:00:00,51.12,51.27,51.11,51.26,363685.0,44.6727,44.8037,44.6639,44.795,363685.0
2021-05-11 13:30:00,51.27,51.32,51.21,51.28,366525.0,44.8037,44.8474,44.7513,44.8125,366525.0
2021-05-11 14:00:00,51.29,51.33,51.2,51.33,334680.0,44.8212,44.8562,44.7426,44.8562,334680.0
2021-05-11 14:30:00,51.32,51.32,51.2,51.29,494332.0,44.8474,44.8474,44.7426,44.8212,494332.0
2021-05-11 15:00:00,51.29,51.37,51.23,51.33,473461.0,44.8212,44.8911,44.7688,44.8562,473461.0
2021-05-11 15:30:00,51.33,51.34,51.2,51.25,1340440.0,44.8562,44.8649,44.7426,44.7863,1340440.0
2021-05-12 09:30:00,50.8,51.04,50.8,50.9,1300384.0,44.393,44.6027,44.393,44.4804,1300384.0
2021-05-12 10:00:00,50.91,50.97,50.82,50.87,1106378.0,44.4891,44.5416,44.4105,44.4542,1106378.0
2021-05-12 10:30:00,50.86,50.9,50.7,50.77,766723.0,44.4454,44.4804,44.3056,44.3668,766723.0
2021-05-12 11:00:00,50.75,50.83,50.72,50.74,511926.0,44.3493,44.4192,44.3231,44.3406,511926.0
2021-05-12 11:30:00,50.73,50.75,50.56,50.57,419504.0,44.3318,44.3493,44.1833,44.192,419504.0
2021-05-12 12:00:00,50.58,50.61,50.43,50.57,430362.0,44.2008,44.227,44.0697,44.192,430362.0
2021-05-12 12:30:00,50.55,50.58,50.47,50.51,428004.0,44.1745,44.2008,44.1046,44.1396,428004.0
2021-05-12 13:00:00,50.51,50.64,50.49,50.55,378699.0,44.1396,44.2532,44.1221,44.1745,378699.0
2021-05-12 13:30:00,50.54,50.59,50.47,50.52,395068.0,44.1658,44.2095,44.1046,44.1483,395068.0
2021-05-12 14:00:00,50.53,50.56,50.41,50.44,511747.0,44.1571,44.1833,44.0522,44.0784,511747.0
2021-05-12 14:30:00,50.44,50.55,50.4,50.49,486027.0,44.0784,44.1745,44.0435,44.1221,486027.0
2021-05-12 15:00:00,50.47,50.49,50.27,50.29,900739.0,44.1046,44.1221,43.9299,43.9473,900739.0
2021-05-12 15:30:00,50.29,50.37,50.24,50.34,1511138.0,43.9473,44.0172,43.9036,43.991,1511138.0
2021-05-13 09:30:00,50.35,50.62,50.35,50.6,819490.0,43.9998,44.2357,43.9998,44.2182,819490.0
2021-05-13 10:00:00,50.6,50.68,50.58,50.63,966117.0,44.2182,44.2881,44.2008,44.2445,966117.0
2021-05-13 10:30:00,50.64,50.71,50.6,50.66,558023.0,44.2532,44.3144,44.2182,44.2707,558023.0
2021-05-13 11:00:00,50.66,50.67,50.5,50.51,447822.0,44.2707,44.2794,44.1308,44.1396,447822.0
2021-05-13 11:30:00,50.52,50.61,50.45,50.5,646931.0,44.1483,44.227,44.0872,44.1308,646931.0
2021-05-13 12:00:00,50.51,50.63,50.48,50.6,321283.0,44.1396,44.2445,44.1134,44.2182,321283.0
2021-05-13 12:30:00,50.61,50.69,50.53,50.56,562393.0,44.227,44.2969,44.1571,44.1833,562393.0
2021-05-13 13:00:00,50.56,50.61,50.44,50.49,488129.0,44.1833,44.227,44.0784,44.1221,488129.0
2021-05-13 13:30:00,50.48,50.5,50.35,50.45,561547.0,44.1134,44.1308,43.9998,44.0872,561547.0
2021-05-13 14:00:00,50.44,50.64,50.44,50.63,626162.0,44.0784,44.2532,44.0784,44.2445,626162.0
2021-05-13 14:30:00,50.64,50.7,50.61,50.64,462695.0,44.2532,44.3056,44.227,44.2532,462695.0
2021-05-13 15:00:00,50.64,50.73,50.64,50.72,463252.0,44.2532,44.3318,44.2532,44.3231,463252.0
2021-05-13 15:30:00,50.72,50.8,50.7,50.7,757259.0,44.3231,44.393,44.3056,44.3056,757259.0
2021-05-14 09:30:00,51.14,51.29,51.13,51.29,474776.0,44.6901,44.8212,44.6814,44.8212,474776.0
2021-05-14 10:00:00,51.29,51.3,51.19,51.2,611546.0,44.8212,44.83,44.7338,44.7426,611546.0
2021-05-14 10:30:00,51.2,51.29,51.19,51.28,321210.0,44.7426,44.8212,44.7338,44.8125,321210.0
2021-05-14 11:00:00,51.29,51.37,51.24,51.35,475661.0,44.8212,44.8911,44.7775,44.8736,475661.0
2021-05-14 11:30:00,51.36,51.39,51.33,51.34,304780.0,44.8824,44.9086,44.8562,44.8649,304780.0
2021-05-14 12:00:00,51.34,51.41,51.33,51.4,184716.0,44.8649,44.9261,44.8562,44.9173,184716.0
2021-05-14 12:30:00,51.4,51.42,51.34,51.4,203220.0,44.9173,44.9348,44.8649,44.9173,203220.0
2021-05-14 13:00:00,51.41,51.42,51.37,51.42,166385.0,44.9261,44.9348,44.8911,44.9348,166385.0
2021-05-14 13:30:00,51.41,51.43,51.38,51.41,183274.0,44.9261,44.9436,44.8999,44.9261,183274.0
2021-05-14 14:00:00,51.41,51.47,51.4,51.45,265746.0,44.9261,44.9785,44.9173,44.961,265746.0
2021-05-14 14:30:00,51.46,51.53,51.45,51.51,355428.0,44.9698,45.0309,44.961,45.0135,355428.0
2021-05-14 15:00:00,51.52,51.53,51.47,51.53,371822.0,45.0222,45.0309,44.9785,45.0309,371822.0
2021-05-14 15:30:00,51.52,51.56,51.48,51.52,603021.0,45.0222,45.0572,44.9873,45.0222,603021.0
2021-05-17 09:30:00,51.22,51.33,51.16,51.22,426704.0,44.76,44.8562,44.7076,44.76,426704.0
2021-05-17 10:00:00,51.2,51.31,51.16,51.22,822560.0,44.7426,44.8387,44.7076,44.76,822560.0
2021-05-17 10:30:00,51.22,51.3,51.19,51.28,666128.0,44.76,44.83,44.7338,44.8125,666128.0
2021-05-17 11:00:00,51.27,51.3,51.19,51.26,543033.0,44.8037,44.83,44.7338,44.795,543033.0
2021-05-17 11:30:00,51.26,51.31,51.2,51.26,402122.0,44.795,44.8387,44.7426,44.795,402122.0
2021-05-17 12:00:00,51.26,51.31,51.22,51.3,369928.0,44.795,44.8387,44.76,44.83,369928.0
2021-05-17 12:30:00,51.3,51.35,51.27,51.32,432156.0,44.83,44.8736,44.8037,44.8474,432156.0
2021-05-17 13:00:00,51.31,51.35,51.26,51.29,264416.0,44.8387,44.8736,44.795,44.8212,264416.0
2021-05-17 13:30:00,51.29,51.31,51.23,51.28,245003.0,44.8212,44.8387,44.7688,44.8125,245003.0
2021-05-17 14:00:00,51.29,51.34,51.27,51.33,505000.0,44.8212,44.8649,44.8037,44.8562,505000.0
2021-05-17 14:30:00,51.33,51.4,51.3,51.4,363134.0,44.8562,44.9173,44.83,44.9173,363134.0
2021-05-17 15:00:00,51.4,51.43,51.36,51.38,1068477.0,44.9173,44.9436,44.8824,44.8999,1068477.0
2021-05-17 15:30:00,51.38,51.44,51.36,51.43,803173.0,44.8999,44.9523,44.8824,44.9436,803173.0
2021-05-18 09:30:00,51.83,51.86,51.73,51.75,663109.0,45.2931,45.3193,45.2057,45.2232,663109.0
2021-05-18 10:00:00,51.74,51.8,51.64,51.8,874097.0,45.2145,45.2669,45.1271,45.2669,874097.0
2021-05-18 10:30:00,51.79,51.86,51.77,51.83,314468.0,45.2582,45.3193,45.2407,45.2931,314468.0
2021-05-18 11:00:00,51.83,51.84,51.78,51.8,693252.0,45.2931,45.3018,45.2494,45.2669,693252.0
2021-05-18 11:30:00,51.79,51.81,51.71,51.71,402866.0,45.2582,45.2756,45.1882,45.1882,402866.0
2021-05-18 12:00:00,51.72,51.77,51.69,51.76,290730.0,45.197,45.2407,45.1708,45.2319,290730.0
2021-05-18 12:30:00,51.76,51.79,51.73,51.77,250308.0,45.2319,45.2582,45.2057,45.2407,250308.0
2021-05-18 13:00:00,51.77,51.81,51.74,51.81,340292.0,45.2407,45.2756,45.2145,45.2756,340292.0
2021-05-18 13:30:00,51.81,51.81,51.76,51.77,151660.0,45.2756,45.2756,45.2319,45.2407,151660.0
2021-05-18 14:00:00,51.77,51.81,51.74,51.74,542482.0,45.2407,45.2756,45.2145,45.2145,542482.0
2021-05-18 14:30:00,51.75,51.76,51.63,51.71,330658.0,45.2232,45.2319,45.1183,45.1882,330658.0
2021-05-18 15:00:00,51.71,51.77,51.69,51.76,370328.0,45.1882,45.2407,45.1708,45.2319,370328.0
2021-05-18 15:30:00,51.76,51.78,51.6,51.6,695230.0,45.2319,45.2494,45.0921,45.0921,695230.0
2021-05-19 09:30:00,50.97,51.07,50.89,51.01,1113960.0,44.5416,44.629,44.4717,44.5765,1113960.0
2021-05-19 10:00:00,51.01,51.02,50.73,51.01,1232300.0,44.5765,44.5853,44.3318,44.5765,1232300.0
2021-05-19 10:30:00,51.0,51.02,50.84,51.0,605063.0,44.5678,44.5853,44.428,44.5678,605063.0
2021-05-19 11:00:00,51.0,51.15,50.98,51.09,468863.0,44.5678,44.6989,44.5503,44.6464,468863.0
2021-05-19 11:30:00,51.09,51.19,51.04,51.18,495302.0,44.6464,44.7338,44.6027,44.7251,495302.0
2021-05-19 12:00:00,51.17,51.26,51.13,51.23,375976.0,44.7163,44.795,44.6814,44.7688,375976.0
2021-05-19 12:30:00,51.23,51.28,51.22,51.25,443708.0,44.7688,44.8125,44.76,44.7863,443708.0
2021-05-19 13:00:00,51.26,51.38,51.26,51.3,261639.0,44.795,44.8999,44.795,44.83,261639.0
2021-05-19 13:30:00,51.31,51.32,51.21,51.25,240637.0,44.8387,44.8474,44.7513,44.7863,240637.0
2021-05-19 14:00:00,51.24,51.32,50.97,51.23,763239.0,44.7775,44.8474,44.5416,44.7688,763239.0
2021-05-19 14:30:00,51.24,51.28,50.99,51.02,829424.0,44.7775,44.8125,44.559,44.5853,829424.0
2021-05-19 15:00:00,51.01,51.18,50.94,51.16,856287.0,44.5765,44.7251,44.5154,44.7076,856287.0
2021-05-19 15:30:00,51.16,51.17,51.05,51.16,1046067.0,44.7076,44.7163,44.6115,44.7076,1046067.0
2021-05-20 09:30:00,51.46,51.59,51.45,51.58,876440.0,44.9698,45.0834,44.961,45.0746,876440.0
2021-05-20 10:00:00,51.58,51.65,51.55,51.64,667897.0,45.0746,45.1358,45.0484,45.1271,667897.0
2021-05-20 10:30:00,51.64,51.67,51.59,51.64,837550.0,45.1271,45.1533,45.0834,45.1271,837550.0
2021-05-20 11:00:00,51.65,51.75,51.64,51.74,818950.0,45.1358,45.2232,45.1271,45.2145,818950.0
2021-05-20 11:30:00,51.74,51.88,51.73,51.83,599808.0,45.2145,45.3368,45.2057,45.2931,599808.0
2021-05-20 12:00:00,51.83,51.83,51.74,51.75,563126.0,45.2931,45.2931,45.2145,45.2232,563126.0
2021-05-20 12:30:00,51.75,51.78,51.69,51.76,707808.0,45.2232,45.2494,45.1708,45.2319,707808.0
2021-05-20 13:00:00,51.75,51.78,51.74,51.78,539168.0,45.2232,45.2494,45.2145,45.2494,539168.0
2021-05-20 13:30:00,51.78,51.78,51.69,51.74,539648.0,45.2494,45.2494,45.1708,45.2145,539648.0
2021-05-20 14:00:00,51.74,51.79,51.73,51.79,887868.0,45.2145,45.2582,45.2057,45.2582,887868.0
2021-05-20 14:30:00,51.79,51.81,51.75,51.8,816254.0,45.2582,45.2756,45.2232,45.2669,816254.0
2021-05-20 15:00:00,51.8,51.9,51.78,51.9,796553.0,45.2669,45.3543,45.2494,45.3543,796553.0
2021-05-20 15:30:00,51.9,51.9,51.8,51.84,1777490.0,45.3543,45.3543,45.2669,45.3018,1777490.0
2021-05-21 09:30:00,51.97,51.98,51.86,51.97,646762.0,45.4155,45.4242,45.3193,45.4155,646762.0
2021-05-21 10:00:00,51.97,51.98,51.84,51.86,1002091.0,45.4155,45.4242,45.3018,45.3193,1002091.0
2021-05-21 10:30:00,51.85,51.9,51.8,51.88,414699.0,45.3106,45.3543,45.2669,45.3368,414699.0
2021-05-21 11:00:00,51.87,51.9,51.83,51.83,213929.0,45.3281,45.3543,45.2931,45.2931,213929.0
2021-05-21 11:30:00,51.83,51.86,51.77,51.79,366135.0,45.2931,45.3193,45.2407,45.2582,366135.0
2021-05-21 12:00:00,51.79,51.8,51.73,51.77,453010.0,45.2582,45.2669,45.2057,45.2407,453010.0
2021-05-21 12:30:00,51.77,51.8,51.66,51.71,295012.0,45.2407,45.2669,45.1445,45.1882,295012.0
2021-05-21 13:00:00,51.7,51.77,51.7,51.76,177375.0,45.1795,45.2407,45.1795,45.2319,177375.0
2021-05-21 13:30:00,51.76,51.82,51.76,51.82,293685.0,45.2319,45.2844,45.2319,45.2844,293685.0
2021-05-21 14:00:00,51.82,51.88,51.8,51.84,561101.0,45.2844,45.3368,45.2669,45.3018,561101.0
2021-05-21 14:30:00,51.84,51.91,51.82,51.89,467097.0,45.3018,45.363,45.2844,45.3455,467097.0
2021-05-21 15:00:00,51.9,51.95,51.86,51.94,510068.0,45.3543,45.398,45.3193,45.3892,510068.0
2021-05-21 15:30:00,51.94,51.94,51.81,51.83,677170.0,45.3892,45.3892,45.2756,45.2931,677170.0
2021-05-24 09:30:00,52.0,52.07,51.94,52.06,603541.0,45.4417,45.5028,45.3892,45.4941,603541.0
2021-05-24 10:00:00,52.06,52.16,52.05,52.12,556314.0,45.4941,45.5815,45.4854,45.5465,556314.0
2021-05-24 10:30:00,52.13,52.15,52.11,52.13,316502.0,45.5553,45.5727,45.5378,45.5553,316502.0
2021-05-24 11:00:00,52.13,52.16,52.12,52.16,204176.0,45.5553,45.5815,45.5465,45.5815,204176.0
2021-05-24 11:30:00,52.16,52.18,52.09,52.1,214176.0,45.5815,45.599,45.5203,45.5291,214176.0
2021-05-24 12:00:00,52.1,52.12,52.06,52.07,177050.0,45.5291,45.5465,45.4941,45.5028,177050.0
2021-05-24 12:30:00,52.07,52.13,52.07,52.12,287231.0,45.5028,45.5553,45.5028,45.5465,287231.0
2021-05-24 13:00:00,52.12,52.14,52.08,52.14,361477.0,45.5465,45.564,45.5116,45.564,361477.0
2021-05-24 13:30:00,52.14,52.16,52.13,52.16,274109.0,45.564,45.5815,45.5553,45.5815,274109.0
2021-05-24 14:00:00,52.16,52.2,52.15,52.19,380580.0,45.5815,45.6164,45.5727,45.6077,380580.0
2021-05-24 14:30:00,52.19,52.24,52.19,52.21,163901.0,45.6077,45.6514,45.6077,45.6252,163901.0
2021-05-24 15:00:00,52.21,52.23,52.19,52.19,297653.0,45.6252,45.6427,45.6077,45.6077,297653.0
2021-05-24 15:30:00,52.19,52.21,52.14,52.16,674570.0,45.6077,45.6252,45.564,45.5815,674570.0
2021-05-25 09:30:00,52.33,52.36,52.2,52.23,628371.0,45.73,45.7563,45.6164,45.6427,628371.0
2021-05-25 10:00:00,52.24,52.3,52.21,52.29,1116404.0,45.6514,45.7038,45.6252,45.6951,1116404.0
2021-05-25 10:30:00,52.3,52.3,52.22,52.25,371983.0,45.7038,45.7038,45.6339,45.6601,371983.0
2021-05-25 11:00:00,52.25,52.25,52.12,52.13,503316.0,45.6601,45.6601,45.5465,45.5553,503316.0
2021-05-25 11:30:00,52.14,52.16,52.08,52.16,868006.0,45.564,45.5815,45.5116,45.5815,868006.0
2021-05-25 12:00:00,52.15,52.2,52.13,52.2,250898.0,45.5727,45.6164,45.5553,45.6164,250898.0
2021-05-25 12:30:00,52.19,52.22,52.18,52.21,418432.0,45.6077,45.6339,45.599,45.6252,418432.0
2021-05-25 13:00:00,52.2,52.24,52.15,52.23,309327.0,45.6164,45.6514,45.5727,45.6427,309327.0
2021-05-25 13:30:00,52.23,52.25,52.2,52.21,364554.0,45.6427,45.6601,45.6164,45.6252,364554.0
2021-05-25 14:00:00,52.22,52.23,52.15,52.16,425046.0,45.6339,45.6427,45.5727,45.5815,425046.0
2021-05-25 14:30:00,52.15,52.21,52.14,52.18,361365.0,45.5727,45.6252,45.564,45.599,361365.0
2021-05-25 15:00:00,52.17,52.17,52.12,52.16,637070.0,45.5902,45.5902,45.5465,45.5815,637070.0
2021-05-25 15:30:00,52.16,52.17,52.08,52.16,527246.0,45.5815,45.5902,45.5116,45.5815,527246.0
2021-05-26 09:30:00,52.1,52.17,52.06,52.1,568739.0,45.5291,45.5902,45.4941,45.5291,568739.0
2021-05-26 10:00:00,52.11,52.24,52.09,52.22,416788.0,45.5378,45.6514,45.5203,45.6339,416788.0
2021-05-26 10:30:00,52.22,52.25,52.16,52.16,348917.0,45.6339,45.6601,45.5815,45.5815,348917.0
2021-05-26 11:00:00,52.17,52.19,52.13,52.14,298103.0,45.5902,45.6077,45.5553,45.564,298103.0
2021-05-26 11:30:00,52.14,52.17,52.1,52.17,184349.0,45.564,45.5902,45.5291,45.5902,184349.0
2021-05-26 12:00:00,52.17,52.2,52.16,52.18,222030.0,45.5902,45.6164,45.5815,45.599,222030.0
2021-05-26 12:30:00,52.18,52.19,52.17,52.18,195039.0,45.599,45.6077,45.5902,45.599,195039.0
2021-05-26 13:00:00,52.18,52.2,52.14,52.16,234847.0,45.599,45.6164,45.564,45.5815,234847.0
2021-05-26 13:30:00,52.16,52.17,52.09,52.11,335075.0,45.5815,45.5902,45.5203,45.5378,335075.0
2021-05-26 14:00:00,52.1,52.16,52.1,52.15,410298.0,45.5291,45.5815,45.5291,45.5727,410298.0
2021-05-26 14:30:00,52.15,52.19,52.14,52.18,277422.0,45.5727,45.6077,45.564,45.599,277422.0
2021-05-26 15:00:00,52.18,52.21,52.17,52.2,338419.0,45.599,45.6252,45.5902,45.6164,338419.0
2021-05-26 15:30:00,52.21,52.21,52.14,52.18,390393.0,45.6252,45.6252,45.564,45.599,390393.0
2021-05-27 09:30:00,52.25,52.33,52.25,52.3,742639.0,45.6601,45.73,45.6601,45.7038,742639.0
2021-05-27 10:00:00,52.3,52.34,52.26,52.33,782998.0,45.7038,45.7388,45.6689,45.73,782998.0
2021-05-27 10:30:00,52.33,52.36,52.27,52.3,575541.0,45.73,45.7563,45.6776,45.7038,575541.0
2021-05-27 11:00:00,52.3,52.31,52.18,52.19,547102.0,45.7038,45.7126,45.599,45.6077,547102.0
2021-05-27 11:30:00,52.18,52.26,52.14,52.23,627406.0,45.599,45.6689,45.564,45.6427,627406.0
2021-05-27 12:00:00,52.23,52.26,52.22,52.23,268339.0,45.6427,45.6689,45.6339,45.6427,268339.0
2021-05-27 12:30:00,52.23,52.24,52.2,52.21,274182.0,45.6427,45.6514,45.6164,45.6252,274182.0
2021-05-27 13:00:00,52.2,52.25,52.2,52.23,206765.0,45.6164,45.6601,45.6164,45.6427,206765.0
2021-05-27 13:30:00,52.23,52.28,52.21,52.27,272958.0,45.6427,45.6864,45.6252,45.6776,272958.0
2021-05-27 14:00:00,52.27,52.28,52.22,52.26,470782.0,45.6776,45.6864,45.6339,45.6689,470782.0
2021-05-27 14:30:00,52.26,52.28,52.25,52.28,400844.0,45.6689,45.6864,45.6601,45.6864,400844.0
2021-05-27 15:00:00,52.27,52.28,52.23,52.26,583535.0,45.6776,45.6864,45.6427,45.6689,583535.0
2021-05-27 15:30:00,52.26,52.34,52.26,52.27,1069736.0,45.6689,45.7388,45.6689,45.6776,1069736.0
2021-05-28 09:30:00,52.42,52.55,52.38,52.54,741216.0,45.8087,45.9223,45.7737,45.9136,741216.0
2021-05-28 10:00:00,52.54,52.56,52.46,52.47,838063.0,45.9136,45.931,45.8437,45.8524,838063.0
2021-05-28 10:30:00,52.47,52.56,52.47,52.53,479426.0,45.8524,45.931,45.8524,45.9048,479426.0
2021-05-28 11:00:00,52.53,52.56,52.51,52.55,295247.0,45.9048,45.931,45.8873,45.9223,295247.0
2021-05-28 11:30:00,52.56,52.59,52.55,52.57,350143.0,45.931,45.9573,45.9223,45.9398,350143.0
2021-05-28 12:00:00,52.57,52.61,52.55,52.59,1417619.0,45.9398,45.9747,45.9223,45.9573,1417619.0
2021-05-28 12:30:00,52.58,52.6,52.56,52.58,437022.0,45.9485,45.966,45.931,45.9485,437022.0
2021-05-28 13:00:00,52.58,52.59,52.53,52.57,259971.0,45.9485,45.9573,45.9048,45.9398,259971.0
2021-05-28 13:30:00,52.57,52.59,52.56,52.57,246641.0,45.9398,45.9573,45.931,45.9398,246641.0
2021-05-28 14:00:00,52.58,52.58,52.54,52.56,324791.0,45.9485,45.9485,45.9136,45.931,324791.0
2021-05-28 14:30:00,52.56,52.58,52.55,52.57,474646.0,45.931,45.9485,45.9223,45.9398,474646.0
2021-05-28 15:00:00,52.57,52.57,52.51,52.52,525338.0,45.9398,45.9398,45.8873,45.8961,525338.0
2021-05-28 15:30:00,52.51,52.53,52.41,52.42,970388.0,45.8873,45.9048,45.8,45.8087,970388.0
2021-06-01 09:30:00,52.92,52.93,52.8,52.86,496981.0,46.2456,46.2544,46.1408,46.1932,496981.0
2021-06-01 10:00:00,52.85,52.9,52.75,52.84,787542.0,46.1845,46.2282,46.0971,46.1757,787542.0
2021-06-01 10:30:00,52.84,52.88,52.74,52.79,737335.0,46.1757,46.2107,46.0883,46.132,737335.0
2021-06-01 11:00:00,52.79,52.84,52.76,52.79,328004.0,46.132,46.1757,46.1058,46.132,328004.0
2021-06-01 11:30:00,52.79,52.85,52.76,52.8,373037.0,46.132,46.1845,46.1058,46.1408,373037.0
2021-06-01 12:00:00,52.8,52.81,52.74,52.77,695059.0,46.1408,46.1495,46.0883,46.1146,695059.0
2021-06-01 12:30:00,52.77,52.79,52.75,52.76,700010.0,46.1146,46.132,46.0971,46.1058,700010.0
2021-06-01 13:00:00,52.77,52.77,52.69,52.7,404807.0,46.1146,46.1146,46.0446,46.0534,404807.0
2021-06-01 13:30:00,52.71,52.76,52.7,52.75,464849.0,46.0621,46.1058,46.0534,46.0971,464849.0
2021-06-01 14:00:00,52.75,52.8,52.74,52.8,563678.0,46.0971,46.1408,46.0883,46.1408,563678.0
2021-06-01 14:30:00,52.8,52.83,52.79,52.81,684483.0,46.1408,46.167,46.132,46.1495,684483.0
2021-06-01 15:00:00,52.81,52.82,52.74,52.74,766979.0,46.1495,46.1582,46.0883,46.0883,766979.0
2021-06-01 15:30:00,52.74,52.74,52.64,52.7,876770.0,46.0883,46.0883,46.0009,46.0534,876770.0
2021-06-02 09:30:00,52.75,52.81,52.69,52.78,504494.0,46.0971,46.1495,46.0446,46.1233,504494.0
2021-06-02 10:00:00,52.79,52.83,52.75,52.82,781449.0,46.132,46.167,46.0971,46.1582,781449.0
2021-06-02 10:30:00,52.82,52.84,52.78,52.84,708027.0,46.1582,46.1757,46.1233,46.1757,708027.0
2021-06-02 11:00:00,52.84,52.91,52.82,52.88,716152.0,46.1757,46.2369,46.1582,46.2107,716152.0
2021-06-02 11:30:00,52.88,52.93,52.88,52.89,461662.0,46.2107,46.2544,46.2107,46.2194,461662.0
2021-06-02 12:00:00,52.89,52.89,52.83,52.85,693282.0,46.2194,46.2194,46.167,46.1845,693282.0
2021-06-02 12:30:00,52.85,52.85,52.82,52.85,360185.0,46.1845,46.1845,46.1582,46.1845,360185.0
2021-06-02 13:00:00,52.85,52.86,52.75,52.78,420327.0,46.1845,46.1932,46.0971,46.1233,420327.0
2021-06-02 13:30:00,52.78,52.81,52.77,52.8,342763.0,46.1233,46.1495,46.1146,46.1408,342763.0
2021-06-02 14:00:00,52.8,52.85,52.77,52.84,354964.0,46.1408,46.1845,46.1146,46.1757,354964.0
2021-06-02 14:30:00,52.83,52.85,52.81,52.84,478766.0,46.167,46.1845,46.1495,46.1757,478766.0
2021-06-02 15:00:00,52.84,52.87,52.82,52.84,364580.0,46.1757,46.2019,46.1582,46.1757,364580.0
2021-06-02 15:30:00,52.85,52.87,52.82,52.86,797224.0,46.1845,46.2019,46.1582,46.1932,797224.0
2021-06-03 09:30:00,52.58,52.58,52.41,52.5,643885.0,45.9485,45.9485,45.8,45.8786,643885.0
2021-06-03 10:00:00,52.49,52.59,52.48,52.52,708804.0,45.8699,45.9573,45.8611,45.8961,708804.0
2021-06-03 10:30:00,52.52,52.62,52.48,52.62,679300.0,45.8961,45.9835,45.8611,45.9835,679300.0
2021-06-03 11:00:00,52.62,52.64,52.54,52.6,440930.0,45.9835,46.0009,45.9136,45.966,440930.0
2021-06-03 11:30:00,52.61,52.61,52.5,52.54,230764.0,45.9747,45.9747,45.8786,45.9136,230764.0
2021-06-03 12:00:00,52.54,52.58,52.5,52.54,194414.0,45.9136,45.9485,45.8786,45.9136,194414.0
2021-06-03 12:30:00,52.54,52.57,52.51,52.55,363896.0,45.9136,45.9398,45.8873,45.9223,363896.0
2021-06-03 13:00:00,52.55,52.58,52.49,52.58,546754.0,45.9223,45.9485,45.8699,45.9485,546754.0
2021-06-03 13:30:00,52.57,52.6,52.55,52.57,356261.0,45.9398,45.966,45.9223,45.9398,356261.0
2021-06-03 14:00:00,52.57,52.57,52.51,52.51,414564.0,45.9398,45.9398,45.8873,45.8873,414564.0
2021-06-03 14:30:00,52.52,52.53,52.51,52.51,253406.0,45.8961,45.9048,45.8873,45.8873,253406.0
2021-06-03 15:00:00,52.52,52.57,52.51,52.57,435988.0,45.8961,45.9398,45.8873,45.9398,435988.0
2021-06-03 15:30:00,52.57,52.6,52.55,52.56,655617.0,45.9398,45.966,45.9223,45.931,655617.0
2021-06-04 09:30:00,52.98,52.98,52.89,52.94,911782.0,46.2981,46.2981,46.2194,46.2631,911782.0
2021-06-04 10:00:00,52.95,52.96,52.92,52.95,689630.0,46.2719,46.2806,46.2456,46.2719,689630.0
2021-06-04 10:30:00,52.95,52.99,52.94,52.96,403878.0,46.2719,46.3068,46.2631,46.2806,403878.0
2021-06-04 11:00:00,52.97,53.02,52.95,52.99,520854.0,46.2893,46.333,46.2719,46.3068,520854.0
2021-06-04 11:30:00,52.99,53.01,52.97,53.0,615431.0,46.3068,46.3243,46.2893,46.3155,615431.0
2021-06-04 12:00:00,53.0,53.04,52.98,53.02,256651.0,46.3155,46.3505,46.2981,46.333,256651.0
2021-06-04 12:30:00,53.02,53.04,53.01,53.02,176997.0,46.333,46.3505,46.3243,46.333,176997.0
2021-06-04 13:00:00,53.03,53.04,53.01,53.02,266945.0,46.3418,46.3505,46.3243,46.333,266945.0
2021-06-04 13:30:00,53.02,53.06,53.01,53.05,178667.0,46.333,46.368,46.3243,46.3592,178667.0
2021-06-04 14:00:00,53.04,53.07,53.04,53.05,341372.0,46.3505,46.3767,46.3505,46.3592,341372.0
2021-06-04 14:30:00,53.06,53.09,53.05,53.08,281712.0,46.368,46.3942,46.3592,46.3855,281712.0
2021-06-04 15:00:00,53.08,53.08,53.06,53.08,407875.0,46.3855,46.3855,46.368,46.3855,407875.0
2021-06-04 15:30:00,53.07,53.08,53.04,53.08,739829.0,46.3767,46.3855,46.3505,46.3855,739829.0
2021-06-07 09:30:00,53.15,53.16,53.1,53.14,1290594.0,46.4466,46.4554,46.4029,46.4379,1290594.0
2021-06-07 10:00:00,53.14,53.15,53.07,53.08,1092495.0,46.4379,46.4466,46.3767,46.3855,1092495.0
2021-06-07 10:30:00,53.08,53.13,53.06,53.13,1404700.0,46.3855,46.4291,46.368,46.4291,1404700.0
2021-06-07 11:00:00,53.13,53.18,53.1,53.12,1323018.0,46.4291,46.4728,46.4029,46.4204,1323018.0
2021-06-07 11:30:00,53.12,53.13,53.04,53.11,1661714.0,46.4204,46.4291,46.3505,46.4117,1661714.0
2021-06-07 12:00:00,53.12,53.15,53.11,53.12,307998.0,46.4204,46.4466,46.4117,46.4204,307998.0
2021-06-07 12:30:00,53.13,53.18,53.12,53.18,528118.0,46.4291,46.4728,46.4204,46.4728,528118.0
2021-06-07 13:00:00,53.17,53.19,53.15,53.17,218136.0,46.4641,46.4816,46.4466,46.4641,218136.0
2021-06-07 13:30:00,53.16,53.18,53.14,53.16,377643.0,46.4554,46.4728,46.4379,46.4554,377643.0
2021-06-07 14:00:00,53.15,53.17,53.14,53.16,486530.0,46.4466,46.4641,46.4379,46.4554,486530.0
2021-06-07 14:30:00,53.16,53.19,53.15,53.18,312400.0,46.4554,46.4816,46.4466,46.4728,312400.0
2021-06-07 15:00:00,53.18,53.21,53.17,53.2,398812.0,46.4728,46.4991,46.4641,46.4903,398812.0
2021-06-07 15:30:00,53.2,53.21,53.17,53.2,648411.0,46.4903,46.4991,46.4641,46.4903,648411.0
2021-06-08 09:30:00,53.25,53.25,53.09,53.12,532630.0,46.534,46.534,46.3942,46.4204,532630.0
2021-06-08 10:00:00,53.12,53.2,53.11,53.14,714472.0,46.4204,46.4903,46.4117,46.4379,714472.0
2021-06-08 10:30:00,53.15,53.19,53.12,53.14,280237.0,46.4466,46.4816,46.4204,46.4379,280237.0
2021-06-08 11:00:00,53.15,53.17,53.03,53.08,352761.0,46.4466,46.4641,46.3418,46.3855,352761.0
2021-06-08 11:30:00,53.09,53.13,53.06,53.13,489994.0,46.3942,46.4291,46.368,46.4291,489994.0
2021-06-08 12:00:00,53.12,53.16,53.12,53.15,995450.0,46.4204,46.4554,46.4204,46.4466,995450.0
2021-06-08 12:30:00,53.15,53.17,53.14,53.17,608384.0,46.4466,46.4641,46.4379,46.4641,608384.0
2021-06-08 13:00:00,53.16,53.19,53.16,53.17,307225.0,46.4554,46.4816,46.4554,46.4641,307225.0
2021-06-08 13:30:00,53.18,53.2,53.16,53.17,327177.0,46.4728,46.4903,46.4554,46.4641,327177.0
2021-06-08 14:00:00,53.16,53.2,53.16,53.19,437399.0,46.4554,46.4903,46.4554,46.4816,437399.0
2021-06-08 14:30:00,53.19,53.22,53.17,53.21,396240.0,46.4816,46.5078,46.4641,46.4991,396240.0
2021-06-08 15:00:00,53.21,53.23,53.2,53.21,469729.0,46.4991,46.5165,46.4903,46.4991,469729.0
2021-06-08 15:30:00,53.21,53.21,53.14,53.15,694306.0,46.4991,46.4991,46.4379,46.4466,694306.0
2021-06-09 09:30:00,53.12,53.14,53.03,53.08,979976.0,46.4204,46.4379,46.3418,46.3855,979976.0
2021-06-09 10:00:00,53.08,53.09,52.99,53.01,457020.0,46.3855,46.3942,46.3068,46.3243,457020.0
2021-06-09 10:30:00,53.02,53.03,52.98,53.02,372198.0,46.333,46.3418,46.2981,46.333,372198.0
2021-06-09 11:00:00,53.02,53.06,53.01,53.04,526774.0,46.333,46.368,46.3243,46.3505,526774.0
2021-06-09 11:30:00,53.05,53.05,52.99,53.02,224259.0,46.3592,46.3592,46.3068,46.333,224259.0
2021-06-09 12:00:00,53.02,53.02,52.98,53.02,222708.0,46.333,46.333,46.2981,46.333,222708.0
2021-06-09 12:30:00,53.01,53.03,53.0,53.03,198159.0,46.3243,46.3418,46.3155,46.3418,198159.0
2021-06-09 13:00:00,53.03,53.04,53.0,53.03,270393.0,46.3418,46.3505,46.3155,46.3418,270393.0
2021-06-09 13:30:00,53.02,53.03,53.0,53.01,143149.0,46.333,46.3418,46.3155,46.3243,143149.0
2021-06-09 14:00:00,53.01,53.06,53.01,53.05,354963.0,46.3243,46.368,46.3243,46.3592,354963.0
2021-06-09 14:30:00,53.05,53.06,53.03,53.04,386101.0,46.3592,46.368,46.3418,46.3505,386101.0
2021-06-09 15:00:00,53.04,53.04,52.95,52.95,496633.0,46.3505,46.3505,46.2719,46.2719,496633.0
2021-06-09 15:30:00,52.95,52.98,52.93,52.96,1023361.0,46.2719,46.2981,46.2544,46.2806,1023361.0
2021-06-10 09:30:00,53.03,53.21,53.02,53.16,371350.0,46.3418,46.4991,46.333,46.4554,371350.0
2021-06-10 10:00:00,53.17,53.19,53.11,53.15,374932.0,46.4641,46.4816,46.4117,46.4466,374932.0
2021-06-10 10:30:00,53.16,53.17,52.97,53.02,464763.0,46.4554,46.4641,46.2893,46.333,464763.0
2021-06-10 11:00:00,53.02,53.07,53.0,53.04,246778.0,46.333,46.3767,46.3155,46.3505,246778.0
2021-06-10 11:30:00,53.05,53.11,53.03,53.1,705436.0,46.3592,46.4117,46.3418,46.4029,705436.0
2021-06-10 12:00:00,53.11,53.12,53.04,53.08,330547.0,46.4117,46.4204,46.3505,46.3855,330547.0
2021-06-10 12:30:00,53.08,53.15,53.07,53.15,931229.0,46.3855,46.4466,46.3767,46.4466,931229.0
2021-06-10 13:00:00,53.15,53.17,53.12,53.14,463133.0,46.4466,46.4641,46.4204,46.4379,463133.0
2021-06-10 13:30:00,53.14,53.18,53.12,53.17,369140.0,46.4379,46.4728,46.4204,46.4641,369140.0
2021-06-10 14:00:00,53.18,53.19,53.17,53.18,586540.0,46.4728,46.4816,46.4641,46.4728,586540.0
2021-06-10 14:30:00,53.18,53.2,53.17,53.2,493908.0,46.4728,46.4903,46.4641,46.4903,493908.0
2021-06-10 15:00:00,53.19,53.2,53.14,53.15,428822.0,46.4816,46.4903,46.4379,46.4466,428822.0
2021-06-10 15:30:00,53.15,53.16,53.1,53.12,1085628.0,46.4466,46.4554,46.4029,46.4204,1085628.0
2021-06-11 09:30:00,53.19,53.19,53.1,53.12,929107.0,46.4816,46.4816,46.4029,46.4204,929107.0
2021-06-11 10:00:00,53.12,53.16,53.05,53.08,853838.0,46.4204,46.4554,46.3592,46.3855,853838.0
2021-06-11 10:30:00,53.09,53.1,53.04,53.07,221822.0,46.3942,46.4029,46.3505,46.3767,221822.0
2021-06-11 11:00:00,53.07,53.07,53.03,53.06,280494.0,46.3767,46.3767,46.3418,46.368,280494.0
2021-06-11 11:30:00,53.07,53.11,53.04,53.09,170523.0,46.3767,46.4117,46.3505,46.3942,170523.0
2021-06-11 12:00:00,53.09,53.1,53.05,53.05,207773.0,46.3942,46.4029,46.3592,46.3592,207773.0
2021-06-11 12:30:00,53.05,53.09,53.04,53.09,268755.0,46.3592,46.3942,46.3505,46.3942,268755.0
2021-06-11 13:00:00,53.08,53.09,53.06,53.06,203232.0,46.3855,46.3942,46.368,46.368,203232.0
2021-06-11 13:30:00,53.07,53.09,53.06,53.09,108739.0,46.3767,46.3942,46.368,46.3942,108739.0
2021-06-11 14:00:00,53.09,53.11,53.08,53.09,354217.0,46.3942,46.4117,46.3855,46.3942,354217.0
2021-06-11 14:30:00,53.09,53.13,53.08,53.13,143807.0,46.3942,46.4291,46.3855,46.4291,143807.0
2021-06-11 15:00:00,53.13,53.13,53.11,53.13,304667.0,46.4291,46.4291,46.4117,46.4291,304667.0
2021-06-11 15:30:00,53.13,53.23,53.12,53.21,588034.0,46.4291,46.5165,46.4204,46.4991,588034.0
2021-06-14 09:30:00,53.19,53.21,53.14,53.18,430501.0,46.4816,46.4991,46.4379,46.4728,430501.0
2021-06-14 10:00:00,53.18,53.23,53.15,53.22,291826.0,46.4728,46.5165,46.4466,46.5078,291826.0
2021-06-14 10:30:00,53.23,53.27,53.2,53.27,360082.0,46.5165,46.5515,46.4903,46.5515,360082.0
2021-06-14 11:00:00,53.27,53.29,53.19,53.21,323845.0,46.5515,46.569,46.4816,46.4991,323845.0
2021-06-14 11:30:00,53.21,53.21,53.14,53.17,209713.0,46.4991,46.4991,46.4379,46.4641,209713.0
2021-06-14 12:00:00,53.18,53.2,53.17,53.18,389678.0,46.4728,46.4903,46.4641,46.4728,389678.0
2021-06-14 12:30:00,53.18,53.19,53.14,53.16,279164.0,46.4728,46.4816,46.4379,46.4554,279164.0
2021-06-14 13:00:00,53.16,53.16,53.15,53.16,215577.0,46.4554,46.4554,46.4466,46.4554,215577.0
2021-06-14 13:30:00,53.16,53.18,53.15,53.16,207921.0,46.4554,46.4728,46.4466,46.4554,207921.0
2021-06-14 14:00:00,53.16,53.17,53.14,53.15,484974.0,46.4554,46.4641,46.4379,46.4466,484974.0
2021-06-14 14:30:00,53.15,53.17,53.14,53.17,253688.0,46.4466,46.4641,46.4379,46.4641,253688.0
2021-06-14 15:00:00,53.16,53.19,53.16,53.19,459385.0,46.4554,46.4816,46.4554,46.4816,459385.0
2021-06-14 15:30:00,53.19,53.3,53.18,53.3,451717.0,46.4816,46.5777,46.4728,46.5777,451717.0
2021-06-15 09:30:00,53.3,53.34,53.27,53.3,585929.0,46.5777,46.6127,46.5515,46.5777,585929.0
2021-06-15 10:00:00,53.3,53.33,53.24,53.26,766389.0,46.5777,46.6039,46.5253,46.5428,766389.0
2021-06-15 10:30:00,53.26,53.27,53.22,53.25,622230.0,46.5428,46.5515,46.5078,46.534,622230.0
2021-06-15 11:00:00,53.24,53.28,53.23,53.26,409072.0,46.5253,46.5602,46.5165,46.5428,409072.0
2021-06-15 11:30:00,53.27,53.27,53.19,53.21,697714.0,46.5515,46.5515,46.4816,46.4991,697714.0
2021-06-15 12:00:00,53.21,53.27,53.2,53.27,388845.0,46.4991,46.5515,46.4903,46.5515,388845.0
2021-06-15 12:30:00,53.26,53.28,53.24,53.26,449364.0,46.5428,46.5602,46.5253,46.5428,449364.0
2021-06-15 13:00:00,53.26,53.27,53.22,53.25,287529.0,46.5428,46.5515,46.5078,46.534,287529.0
2021-06-15 13:30:00,53.24,53.27,53.23,53.26,256280.0,46.5253,46.5515,46.5165,46.5428,256280.0
2021-06-15 14:00:00,53.27,53.3,53.26,53.3,331244.0,46.5515,46.5777,46.5428,46.5777,331244.0
2021-06-15 14:30:00,53.3,53.31,53.27,53.3,306790.0,46.5777,46.5864,46.5515,46.5777,306790.0
2021-06-15 15:00:00,53.31,53.31,53.24,53.26,1679158.0,46.5864,46.5864,46.5253,46.5428,1679158.0
2021-06-15 15:30:00,53.25,53.31,53.22,53.31,689378.0,46.534,46.5864,46.5078,46.5864,689378.0
2021-06-16 09:30:00,53.38,53.39,53.32,53.39,637444.0,46.6476,46.6564,46.5952,46.6564,637444.0
2021-06-16 10:00:00,53.39,53.4,53.35,53.38,565492.0,46.6564,46.6651,46.6214,46.6476,565492.0
2021-06-16 10:30:00,53.38,53.42,53.37,53.4,546753.0,46.6476,46.6826,46.6389,46.6651,546753.0
2021-06-16 11:00:00,53.41,53.43,53.38,53.39,216958.0,46.6738,46.6913,46.6476,46.6564,216958.0
2021-06-16 11:30:00,53.39,53.42,53.36,53.41,271102.0,46.6564,46.6826,46.6301,46.6738,271102.0
2021-06-16 12:00:00,53.41,53.43,53.33,53.35,246267.0,46.6738,46.6913,46.6039,46.6214,246267.0
2021-06-16 12:30:00,53.36,53.38,53.34,53.38,238006.0,46.6301,46.6476,46.6127,46.6476,238006.0
2021-06-16 13:00:00,53.37,53.38,53.31,53.32,186042.0,46.6389,46.6476,46.5864,46.5952,186042.0
2021-06-16 13:30:00,53.33,53.4,53.31,53.37,391784.0,46.6039,46.6651,46.5864,46.6389,391784.0
2021-06-16 14:00:00,53.35,53.36,52.89,53.03,1138772.0,46.6214,46.6301,46.2194,46.3418,1138772.0
2021-06-16 14:30:00,53.01,53.05,52.78,52.93,1025163.0,46.3243,46.3592,46.1233,46.2544,1025163.0
2021-06-16 15:00:00,52.92,53.12,52.9,53.06,654069.0,46.2456,46.4204,46.2282,46.368,654069.0
2021-06-16 15:30:00,53.07,53.09,52.92,52.94,788397.0,46.3767,46.3942,46.2456,46.2631,788397.0
2021-06-17 09:30:00,52.63,52.75,52.6,52.62,493011.0,45.9922,46.0971,45.966,45.9835,493011.0
2021-06-17 10:00:00,52.61,52.63,52.55,52.62,484314.0,45.9747,45.9922,45.9223,45.9835,484314.0
2021-06-17 10:30:00,52.62,52.71,52.6,52.66,360129.0,45.9835,46.0621,45.966,46.0184,360129.0
2021-06-17 11:00:00,52.66,52.68,52.52,52.59,226057.0,46.0184,46.0359,45.8961,45.9573,226057.0
2021-06-17 11:30:00,52.6,52.63,52.5,52.51,283976.0,45.966,45.9922,45.8786,45.8873,283976.0
2021-06-17 12:00:00,52.51,52.53,52.33,52.36,342004.0,45.8873,45.9048,45.73,45.7563,342004.0
2021-06-17 12:30:00,52.35,52.46,52.32,52.45,760843.0,45.7475,45.8437,45.7213,45.8349,760843.0
2021-06-17 13:00:00,52.45,52.58,52.44,52.57,582245.0,45.8349,45.9485,45.8262,45.9398,582245.0
2021-06-17 13:30:00,52.57,52.61,52.56,52.58,310400.0,45.9398,45.9747,45.931,45.9485,310400.0
2021-06-17 14:00:00,52.59,52.6,52.55,52.58,366779.0,45.9573,45.966,45.9223,45.9485,366779.0
2021-06-17 14:30:00,52.58,52.58,52.53,52.54,514428.0,45.9485,45.9485,45.9048,45.9136,514428.0
2021-06-17 15:00:00,52.54,52.6,52.53,52.58,376865.0,45.9136,45.966,45.9048,45.9485,376865.0
2021-06-17 15:30:00,52.58,52.63,52.55,52.56,708256.0,45.9485,45.9922,45.9223,45.931,708256.0
2021-06-18 09:30:00,51.69,51.83,51.66,51.76,1014886.0,45.1708,45.2931,45.1445,45.2319,1014886.0
2021-06-18 10:00:00,51.75,51.79,51.56,51.61,1247935.0,45.2232,45.2582,45.0572,45.1009,1247935.0
2021-06-18 10:30:00,51.61,51.69,51.54,51.59,835906.0,45.1009,45.1708,45.0397,45.0834,835906.0
2021-06-18 11:00:00,51.59,51.63,51.51,51.52,990538.0,45.0834,45.1183,45.0135,45.0222,990538.0
2021-06-18 11:30:00,51.52,51.69,51.49,51.68,804768.0,45.0222,45.1708,44.996,45.162,804768.0
2021-06-18 12:00:00,51.69,51.75,51.66,51.71,334584.0,45.1708,45.2232,45.1445,45.1882,334584.0
2021-06-18 12:30:00,51.7,51.72,51.65,51.68,330465.0,45.1795,45.197,45.1358,45.162,330465.0
2021-06-18 13:00:00,51.68,51.74,51.65,51.66,240225.0,45.162,45.2145,45.1358,45.1445,240225.0
2021-06-18 13:30:00,51.66,51.71,51.63,51.68,324527.0,45.1445,45.1882,45.1183,45.162,324527.0
2021-06-18 14:00:00,51.67,51.73,51.66,51.7,273682.0,45.1533,45.2057,45.1445,45.1795,273682.0
2021-06-18 14:30:00,51.7,51.71,51.59,51.6,350401.0,45.1795,45.1882,45.0834,45.0921,350401.0
2021-06-18 15:00:00,51.61,51.71,51.59,51.69,532863.0,45.1009,45.1882,45.0834,45.1708,532863.0
2021-06-18 15:30:00,51.69,51.7,51.56,51.56,896933.0,45.1708,45.1795,45.0572,45.0572,896933.0
2021-06-21 09:30:00,51.41,51.43,51.32,51.41,887837.0,45.2844,45.302,45.2051,45.2844,887837.0
2021-06-21 10:00:00,51.41,51.59,51.4,51.57,852035.0,45.2844,45.4429,45.2756,45.4253,852035.0
2021-06-21 10:30:00,51.57,51.68,51.57,51.64,666167.0,45.4253,45.5222,45.4253,45.487,666167.0
2021-06-21 11:00:00,51.64,51.68,51.61,51.65,491518.0,45.487,45.5222,45.4605,45.4958,491518.0
2021-06-21 11:30:00,51.65,51.73,51.64,51.72,219930.0,45.4958,45.5662,45.487,45.5574,219930.0
2021-06-21 12:00:00,51.72,51.76,51.72,51.76,360611.0,45.5574,45.5927,45.5574,45.5927,360611.0
2021-06-21 12:30:00,51.75,51.79,51.75,51.78,404479.0,45.5838,45.6191,45.5838,45.6103,404479.0
2021-06-21 13:00:00,51.78,51.82,51.77,51.8,249691.0,45.6103,45.6455,45.6015,45.6279,249691.0
2021-06-21 13:30:00,51.81,51.86,51.8,51.84,324519.0,45.6367,45.6807,45.6279,45.6631,324519.0
2021-06-21 14:00:00,51.84,51.85,51.81,51.85,324432.0,45.6631,45.6719,45.6367,45.6719,324432.0
2021-06-21 14:30:00,51.85,51.86,51.81,51.84,396348.0,45.6719,45.6807,45.6367,45.6631,396348.0
2021-06-21 15:00:00,51.84,51.89,51.81,51.84,381280.0,45.6631,45.7072,45.6367,45.6631,381280.0
2021-06-21 15:30:00,51.84,51.86,51.8,51.86,812556.0,45.6631,45.6807,45.6279,45.6807,812556.0
2021-06-22 09:30:00,51.69,51.69,51.58,51.6,767683.0,45.531,45.531,45.4341,45.4517,767683.0
2021-06-22 10:00:00,51.61,51.71,51.57,51.71,656312.0,45.4605,45.5486,45.4253,45.5486,656312.0
2021-06-22 10:30:00,51.7,51.73,51.69,51.72,362365.0,45.5398,45.5662,45.531,45.5574,362365.0
2021-06-22 11:00:00,51.72,51.82,51.7,51.8,300564.0,45.5574,45.6455,45.5398,45.6279,300564.0
2021-06-22 11:30:00,51.79,51.8,51.71,51.74,329287.0,45.6191,45.6279,45.5486,45.575,329287.0
2021-06-22 12:00:00,51.74,51.82,51.74,51.81,136838.0,45.575,45.6455,45.575,45.6367,136838.0
2021-06-22 12:30:00,51.81,51.83,51.79,51.82,337672.0,45.6367,45.6543,45.6191,45.6455,337672.0
2021-06-22 13:00:00,51.82,51.85,51.8,51.84,212178.0,45.6455,45.6719,45.6279,45.6631,212178.0
2021-06-22 13:30:00,51.84,51.86,51.83,51.85,265967.0,45.6631,45.6807,45.6543,45.6719,265967.0
2021-06-22 14:00:00,51.85,51.87,51.83,51.87,404124.0,45.6719,45.6896,45.6543,45.6896,404124.0
2021-06-22 14:30:00,51.86,51.91,51.85,51.9,350486.0,45.6807,45.7248,45.6719,45.716,350486.0
2021-06-22 15:00:00,51.9,51.99,51.89,51.98,459291.0,45.716,45.7953,45.7072,45.7864,459291.0
2021-06-22 15:30:00,51.98,51.99,51.88,51.88,826297.0,45.7864,45.7953,45.6984,45.6984,826297.0
2021-06-23 09:30:00,51.83,51.9,51.82,51.89,724712.0,45.6543,45.716,45.6455,45.7072,724712.0
2021-06-23 10:00:00,51.89,51.91,51.85,51.86,619306.0,45.7072,45.7248,45.6719,45.6807,619306.0
2021-06-23 10:30:00,51.86,51.87,51.77,51.78,481913.0,45.6807,45.6896,45.6015,45.6103,481913.0
2021-06-23 11:00:00,51.78,51.79,51.68,51.71,481881.0,45.6103,45.6191,45.5222,45.5486,481881.0
2021-06-23 11:30:00,51.71,51.71,51.63,51.71,369263.0,45.5486,45.5486,45.4781,45.5486,369263.0
2021-06-23 12:00:00,51.7,51.71,51.67,51.71,237861.0,45.5398,45.5486,45.5134,45.5486,237861.0
2021-06-23 12:30:00,51.71,51.71,51.59,51.64,386618.0,45.5486,45.5486,45.4429,45.487,386618.0
2021-06-23 13:00:00,51.63,51.69,51.63,51.69,283771.0,45.4781,45.531,45.4781,45.531,283771.0
2021-06-23 13:30:00,51.68,51.72,51.68,51.72,194924.0,45.5222,45.5574,45.5222,45.5574,194924.0
2021-06-23 14:00:00,51.72,51.72,51.69,51.7,508984.0,45.5574,45.5574,45.531,45.5398,508984.0
2021-06-23 14:30:00,51.69,51.7,51.68,51.69,423509.0,45.531,45.5398,45.5222,45.531,423509.0
2021-06-23 15:00:00,51.69,51.7,51.65,51.69,405409.0,45.531,45.5398,45.4958,45.531,405409.0
2021-06-23 15:30:00,51.68,51.69,51.54,51.62,842181.0,45.5222,45.531,45.3989,45.4693,842181.0
2021-06-24 09:30:00,52.01,52.08,51.99,52.01,1408496.0,45.8129,45.8745,45.7953,45.8129,1408496.0
2021-06-24 10:00:00,52.01,52.06,52.0,52.04,553029.0,45.8129,45.8569,45.8041,45.8393,553029.0
2021-06-24 10:30:00,52.04,52.05,51.94,51.96,345172.0,45.8393,45.8481,45.7512,45.7688,345172.0
2021-06-24 11:00:00,51.96,51.98,51.93,51.98,248619.0,45.7688,45.7864,45.7424,45.7864,248619.0
2021-06-24 11:30:00,51.98,52.01,51.95,51.96,419475.0,45.7864,45.8129,45.76,45.7688,419475.0
2021-06-24 12:00:00,51.96,52.01,51.95,52.01,194325.0,45.7688,45.8129,45.76,45.8129,194325.0
2021-06-24 12:30:00,52.0,52.03,51.99,52.02,569163.0,45.8041,45.8305,45.7953,45.8217,569163.0
2021-06-24 13:00:00,52.02,52.06,52.01,52.04,471664.0,45.8217,45.8569,45.8129,45.8393,471664.0
2021-06-24 13:30:00,52.04,52.04,52.01,52.04,605415.0,45.8393,45.8393,45.8129,45.8393,605415.0
2021-06-24 14:00:00,52.04,52.08,52.03,52.08,331017.0,45.8393,45.8745,45.8305,45.8745,331017.0
2021-06-24 14:30:00,52.08,52.08,52.05,52.06,264295.0,45.8745,45.8745,45.8481,45.8569,264295.0
2021-06-24 15:00:00,52.06,52.07,52.03,52.03,637939.0,45.8569,45.8657,45.8305,45.8305,637939.0
2021-06-24 15:30:00,52.04,52.07,52.01,52.07,1019011.0,45.8393,45.8657,45.8129,45.8657,1019011.0
2021-06-25 09:30:00,52.21,52.22,52.14,52.17,362273.0,45.989,45.9978,45.9274,45.9538,362273.0
2021-06-25 10:00:00,52.16,52.21,52.14,52.2,743299.0,45.945,45.989,45.9274,45.9802,743299.0
2021-06-25 10:30:00,52.2,52.2,52.14,52.14,730812.0,45.9802,45.9802,45.9274,45.9274,730812.0
2021-06-25 11:00:00,52.15,52.18,52.12,52.16,387836.0,45.9362,45.9626,45.9098,45.945,387836.0
2021-06-25 11:30:00,52.17,52.17,52.12,52.13,200537.0,45.9538,45.9538,45.9098,45.9186,200537.0
2021-06-25 12:00:00,52.13,52.15,52.1,52.1,259813.0,45.9186,45.9362,45.8921,45.8921,259813.0
2021-06-25 12:30:00,52.11,52.13,52.1,52.13,363399.0,45.901,45.9186,45.8921,45.9186,363399.0
2021-06-25 13:00:00,52.13,52.13,52.1,52.12,213876.0,45.9186,45.9186,45.8921,45.9098,213876.0
2021-06-25 13:30:00,52.12,52.12,52.08,52.12,230864.0,45.9098,45.9098,45.8745,45.9098,230864.0
2021-06-25 14:00:00,52.12,52.12,52.1,52.11,364799.0,45.9098,45.9098,45.8921,45.901,364799.0
2021-06-25 14:30:00,52.11,52.13,52.1,52.13,331703.0,45.901,45.9186,45.8921,45.9186,331703.0
2021-06-25 15:00:00,52.13,52.16,52.12,52.15,448640.0,45.9186,45.945,45.9098,45.9362,448640.0
2021-06-25 15:30:00,52.16,52.22,52.14,52.21,941712.0,45.945,45.9978,45.9274,45.989,941712.0
2021-06-28 09:30:00,52.05,52.05,51.89,51.96,414008.0,45.8481,45.8481,45.7072,45.7688,414008.0
2021-06-28 10:00:00,51.96,51.98,51.9,51.91,561045.0,45.7688,45.7864,45.716,45.7248,561045.0
2021-06-28 10:30:00,51.91,51.92,51.86,51.88,367914.0,45.7248,45.7336,45.6807,45.6984,367914.0
2021-06-28 11:00:00,51.87,51.93,51.81,51.82,720760.0,45.6896,45.7424,45.6367,45.6455,720760.0
2021-06-28 11:30:00,51.81,51.87,51.79,51.87,503317.0,45.6367,45.6896,45.6191,45.6896,503317.0
2021-06-28 12:00:00,51.86,51.88,51.83,51.84,348680.0,45.6807,45.6984,45.6543,45.6631,348680.0
2021-06-28 12:30:00,51.84,51.84,51.79,51.83,422776.0,45.6631,45.6631,45.6191,45.6543,422776.0
2021-06-28 13:00:00,51.82,51.83,51.78,51.79,297551.0,45.6455,45.6543,45.6103,45.6191,297551.0
2021-06-28 13:30:00,51.78,51.87,51.78,51.86,265839.0,45.6103,45.6896,45.6103,45.6807,265839.0
2021-06-28 14:00:00,51.86,51.88,51.84,51.88,262893.0,45.6807,45.6984,45.6631,45.6984,262893.0
2021-06-28 14:30:00,51.88,51.89,51.87,51.88,623700.0,45.6984,45.7072,45.6896,45.6984,623700.0
2021-06-28 15:00:00,51.88,51.89,51.83,51.85,517724.0,45.6984,45.7072,45.6543,45.6719,517724.0
2021-06-28 15:30:00,51.85,51.87,51.84,51.87,661558.0,45.6719,45.6896,45.6631,45.6896,661558.0
2021-06-29 09:30:00,51.93,51.95,51.88,51.88,685081.0,45.7424,45.76,45.6984,45.6984,685081.0
2021-06-29 10:00:00,51.89,51.9,51.82,51.9,914394.0,45.7072,45.716,45.6455,45.716,914394.0
2021-06-29 10:30:00,51.9,51.92,51.86,51.89,500602.0,45.716,45.7336,45.6807,45.7072,500602.0
2021-06-29 11:00:00,51.89,51.91,51.85,51.91,662827.0,45.7072,45.7248,45.6719,45.7248,662827.0
2021-06-29 11:30:00,51.9,51.91,51.86,51.88,616611.0,45.716,45.7248,45.6807,45.6984,616611.0
2021-06-29 12:00:00,51.87,51.88,51.86,51.87,171181.0,45.6896,45.6984,45.6807,45.6896,171181.0
2021-06-29 12:30:00,51.87,51.87,51.84,51.87,420485.0,45.6896,45.6896,45.6631,45.6896,420485.0
2021-06-29 13:00:00,51.87,51.87,51.85,51.86,237920.0,45.6896,45.6896,45.6719,45.6807,237920.0
2021-06-29 13:30:00,51.86,51.86,51.83,51.85,343177.0,45.6807,45.6807,45.6543,45.6719,343177.0
2021-06-29 14:00:00,51.85,51.86,51.83,51.85,402966.0,45.6719,45.6807,45.6543,45.6719,402966.0
2021-06-29 14:30:00,51.85,51.85,51.79,51.83,391290.0,45.6719,45.6719,45.6191,45.6543,391290.0
2021-06-29 15:00:00,51.83,51.83,51.79,51.82,344746.0,45.6543,45.6543,45.6191,45.6455,344746.0
2021-06-29 15:30:00,51.81,51.87,51.8,51.85,1084542.0,45.6367,45.6896,45.6279,45.6719,1084542.0
2021-06-30 09:30:00,51.47,51.64,51.44,51.61,732732.0,45.3372,45.487,45.3108,45.4605,732732.0
2021-06-30 10:00:00,51.61,51.63,51.49,51.51,805409.0,45.4605,45.4781,45.3548,45.3724,805409.0
2021-06-30 10:30:00,51.51,51.59,51.41,51.44,821256.0,45.3724,45.4429,45.2844,45.3108,821256.0
2021-06-30 11:00:00,51.44,51.44,51.36,51.41,505863.0,45.3108,45.3108,45.2403,45.2844,505863.0
2021-06-30 11:30:00,51.42,51.42,51.34,51.37,604330.0,45.2932,45.2932,45.2227,45.2491,604330.0
2021-06-30 12:00:00,51.36,51.4,51.34,51.35,333115.0,45.2403,45.2756,45.2227,45.2315,333115.0
2021-06-30 12:30:00,51.34,51.38,51.33,51.36,473813.0,45.2227,45.2579,45.2139,45.2403,473813.0
2021-06-30 13:00:00,51.36,51.41,51.35,51.4,390726.0,45.2403,45.2844,45.2315,45.2756,390726.0
2021-06-30 13:30:00,51.4,51.4,51.36,51.36,268684.0,45.2756,45.2756,45.2403,45.2403,268684.0
2021-06-30 14:00:00,51.37,51.37,51.33,51.37,640277.0,45.2491,45.2491,45.2139,45.2491,640277.0
2021-06-30 14:30:00,51.37,51.39,51.35,51.35,523330.0,45.2491,45.2667,45.2315,45.2315,523330.0
2021-06-30 15:00:00,51.36,51.42,51.34,51.42,981880.0,45.2403,45.2932,45.2227,45.2932,981880.0
2021-06-30 15:30:00,51.41,51.53,51.39,51.52,1812319.0,45.2844,45.3901,45.2667,45.3813,1812319.0
2021-07-01 09:30:00,51.5,51.58,51.49,51.56,1309512.0,45.3636,45.4341,45.3548,45.4165,1309512.0
2021-07-01 10:00:00,51.56,51.61,51.52,51.52,814908.0,45.4165,45.4605,45.3813,45.3813,814908.0
2021-07-01 10:30:00,51.52,51.59,51.49,51.56,754648.0,45.3813,45.4429,45.3548,45.4165,754648.0
2021-07-01 11:00:00,51.56,51.57,51.41,51.49,464568.0,45.4165,45.4253,45.2844,45.3548,464568.0
2021-07-01 11:30:00,51.5,51.53,51.47,51.5,347726.0,45.3636,45.3901,45.3372,45.3636,347726.0
2021-07-01 12:00:00,51.49,51.5,51.45,51.48,315965.0,45.3548,45.3636,45.3196,45.346,315965.0
2021-07-01 12:30:00,51.48,51.51,51.47,51.51,698985.0,45.346,45.3724,45.3372,45.3724,698985.0
2021-07-01 13:00:00,51.5,51.54,51.48,51.53,525362.0,45.3636,45.3989,45.346,45.3901,525362.0
2021-07-01 13:30:00,51.53,51.56,51.49,51.5,314009.0,45.3901,45.4165,45.3548,45.3636,314009.0
2021-07-01 14:00:00,51.49,51.54,51.48,51.54,302146.0,45.3548,45.3989,45.346,45.3989,302146.0
2021-07-01 14:30:00,51.53,51.59,51.53,51.58,383056.0,45.3901,45.4429,45.3901,45.4341,383056.0
2021-07-01 15:00:00,51.59,51.6,51.56,51.6,461353.0,45.4429,45.4517,45.4165,45.4517,461353.0
2021-07-01 15:30:00,51.6,51.68,51.57,51.65,1063887.0,45.4517,45.5222,45.4253,45.4958,1063887.0
2021-07-02 09:30:00,51.72,51.72,51.58,51.65,899544.0,45.5574,45.5574,45.4341,45.4958,899544.0
2021-07-02 10:00:00,51.65,51.66,51.55,51.65,1361142.0,45.4958,45.5046,45.4077,45.4958,1361142.0
2021-07-02 10:30:00,51.66,51.66,51.59,51.65,434305.0,45.5046,45.5046,45.4429,45.4958,434305.0
2021-07-02 11:00:00,51.65,51.68,51.62,51.67,503718.0,45.4958,45.5222,45.4693,45.5134,503718.0
2021-07-02 11:30:00,51.67,51.73,51.65,51.71,469686.0,45.5134,45.5662,45.4958,45.5486,469686.0
2021-07-02 12:00:00,51.7,51.72,51.66,51.7,828164.0,45.5398,45.5574,45.5046,45.5398,828164.0
2021-07-02 12:30:00,51.7,51.74,51.69,51.73,643482.0,45.5398,45.575,45.531,45.5662,643482.0
2021-07-02 13:00:00,51.74,51.77,51.72,51.76,246941.0,45.575,45.6015,45.5574,45.5927,246941.0
2021-07-02 13:30:00,51.76,51.8,51.75,51.79,247127.0,45.5927,45.6279,45.5838,45.6191,247127.0
2021-07-02 14:00:00,51.79,51.85,51.79,51.84,328275.0,45.6191,45.6719,45.6191,45.6631,328275.0
2021-07-02 14:30:00,51.84,51.84,51.8,51.81,247050.0,45.6631,45.6631,45.6279,45.6367,247050.0
2021-07-02 15:00:00,51.8,51.83,51.8,51.83,485159.0,45.6279,45.6543,45.6279,45.6543,485159.0
2021-07-02 15:30:00,51.83,51.87,51.81,51.87,944798.0,45.6543,45.6896,45.6367,45.6896,944798.0
2021-07-06 09:30:00,51.88,51.88,51.74,51.75,776512.0,45.6984,45.6984,45.575,45.5838,776512.0
2021-07-06 10:00:00,51.76,51.77,51.52,51.54,805042.0,45.5927,45.6015,45.3813,45.3989,805042.0
2021-07-06 10:30:00,51.54,51.56,51.4,51.41,886133.0,45.3989,45.4165,45.2756,45.2844,886133.0
2021-07-06 11:00:00,51.4,51.45,51.35,51.45,694058.0,45.2756,45.3196,45.2315,45.3196,694058.0
2021-07-06 11:30:00,51.46,51.52,51.43,51.46,311951.0,45.3284,45.3813,45.302,45.3284,311951.0
2021-07-06 12:00:00,51.45,51.45,51.32,51.38,278547.0,45.3196,45.3196,45.2051,45.2579,278547.0
2021-07-06 12:30:00,51.37,51.4,51.32,51.4,223904.0,45.2491,45.2756,45.2051,45.2756,223904.0
2021-07-06 13:00:00,51.39,51.46,51.39,51.46,549125.0,45.2667,45.3284,45.2667,45.3284,549125.0
2021-07-06 13:30:00,51.45,51.51,51.44,51.5,231883.0,45.3196,45.3724,45.3108,45.3636,231883.0
2021-07-06 14:00:00,51.51,51.54,51.48,51.54,287855.0,45.3724,45.3989,45.346,45.3989,287855.0
2021-07-06 14:30:00,51.54,51.57,51.52,51.54,359791.0,45.3989,45.4253,45.3813,45.3989,359791.0
2021-07-06 15:00:00,51.54,51.59,51.52,51.59,546263.0,45.3989,45.4429,45.3813,45.4429,546263.0
2021-07-06 15:30:00,51.59,51.6,51.53,51.53,772617.0,45.4429,45.4517,45.3901,45.3901,772617.0
2021-07-07 09:30:00,51.72,51.83,51.71,51.75,499261.0,45.5574,45.6543,45.5486,45.5838,499261.0
2021-07-07 10:00:00,51.75,51.76,51.57,51.57,556014.0,45.5838,45.5927,45.4253,45.4253,556014.0
2021-07-07 10:30:00,51.56,51.59,51.47,51.59,365097.0,45.4165,45.4429,45.3372,45.4429,365097.0
2021-07-07 11:00:00,51.59,51.69,51.58,51.68,523532.0,45.4429,45.531,45.4341,45.5222,523532.0
2021-07-07 11:30:00,51.68,51.78,51.66,51.73,265241.0,45.5222,45.6103,45.5046,45.5662,265241.0
2021-07-07 12:00:00,51.73,51.76,51.72,51.73,311068.0,45.5662,45.5927,45.5574,45.5662,311068.0
2021-07-07 12:30:00,51.73,51.75,51.71,51.73,378351.0,45.5662,45.5838,45.5486,45.5662,378351.0
2021-07-07 13:00:00,51.73,51.74,51.67,51.68,507889.0,45.5662,45.575,45.5134,45.5222,507889.0
2021-07-07 13:30:00,51.68,51.71,51.67,51.67,536847.0,45.5222,45.5486,45.5134,45.5134,536847.0
2021-07-07 14:00:00,51.68,51.81,51.66,51.75,1186319.0,45.5222,45.6367,45.5046,45.5838,1186319.0
2021-07-07 14:30:00,51.74,51.75,51.69,51.74,766018.0,45.575,45.5838,45.531,45.575,766018.0
2021-07-07 15:00:00,51.75,51.77,51.73,51.75,1130105.0,45.5838,45.6015,45.5662,45.5838,1130105.0
2021-07-07 15:30:00,51.75,51.78,51.68,51.73,861535.0,45.5838,45.6103,45.5222,45.5662,861535.0
2021-07-08 09:30:00,50.88,50.97,50.74,50.91,687270.0,44.8175,44.8968,44.6942,44.8439,687270.0
2021-07-08 10:00:00,50.91,50.91,50.71,50.87,1262021.0,44.8439,44.8439,44.6678,44.8087,1262021.0
2021-07-08 10:30:00,50.87,50.89,50.73,50.75,926607.0,44.8087,44.8263,44.6854,44.703,926607.0
2021-07-08 11:00:00,50.75,50.95,50.74,50.93,686904.0,44.703,44.8792,44.6942,44.8616,686904.0
2021-07-08 11:30:00,50.93,51.06,50.89,51.05,638317.0,44.8616,44.9761,44.8263,44.9673,638317.0
2021-07-08 12:00:00,51.05,51.08,51.01,51.05,410861.0,44.9673,44.9937,44.932,44.9673,410861.0
2021-07-08 12:30:00,51.05,51.09,51.03,51.08,414074.0,44.9673,45.0025,44.9496,44.9937,414074.0
2021-07-08 13:00:00,51.08,51.08,50.99,51.04,325841.0,44.9937,44.9937,44.9144,44.9584,325841.0
2021-07-08 13:30:00,51.04,51.06,50.99,51.0,650682.0,44.9584,44.9761,44.9144,44.9232,650682.0
2021-07-08 14:00:00,51.0,51.01,50.9,50.91,365382.0,44.9232,44.932,44.8351,44.8439,365382.0
2021-07-08 14:30:00,50.92,50.94,50.88,50.92,321983.0,44.8527,44.8704,44.8175,44.8527,321983.0
2021-07-08 15:00:00,50.91,50.95,50.86,50.93,490427.0,44.8439,44.8792,44.7999,44.8616,490427.0
2021-07-08 15:30:00,50.93,50.99,50.83,50.98,903955.0,44.8616,44.9144,44.7735,44.9056,903955.0
2021-07-09 09:30:00,51.52,51.63,51.45,51.61,702601.0,45.3813,45.4781,45.3196,45.4605,702601.0
2021-07-09 10:00:00,51.61,51.71,51.61,51.68,665151.0,45.4605,45.5486,45.4605,45.5222,665151.0
2021-07-09 10:30:00,51.69,51.75,51.67,51.7,371791.0,45.531,45.5838,45.5134,45.5398,371791.0
2021-07-09 11:00:00,51.71,51.73,51.66,51.68,1279938.0,45.5486,45.5662,45.5046,45.5222,1279938.0
2021-07-09 11:30:00,51.68,51.77,51.68,51.73,574242.0,45.5222,45.6015,45.5222,45.5662,574242.0
2021-07-09 12:00:00,51.74,51.78,51.73,51.76,407022.0,45.575,45.6103,45.5662,45.5927,407022.0
2021-07-09 12:30:00,51.75,51.77,51.74,51.75,326119.0,45.5838,45.6015,45.575,45.5838,326119.0
2021-07-09 13:00:00,51.75,51.76,51.74,51.76,427109.0,45.5838,45.5927,45.575,45.5927,427109.0
2021-07-09 13:30:00,51.76,51.78,51.75,51.78,192696.0,45.5927,45.6103,45.5838,45.6103,192696.0
2021-07-09 14:00:00,51.78,51.82,51.77,51.82,365202.0,45.6103,45.6455,45.6015,45.6455,365202.0
2021-07-09 14:30:00,51.82,51.86,51.81,51.86,278918.0,45.6455,45.6807,45.6367,45.6807,278918.0
2021-07-09 15:00:00,51.86,51.86,51.84,51.84,377510.0,45.6807,45.6807,45.6631,45.6631,377510.0
2021-07-09 15:30:00,51.84,51.88,51.82,51.87,853017.0,45.6631,45.6984,45.6455,45.6896,853017.0
2021-07-12 09:30:00,51.85,51.96,51.78,51.95,378410.0,45.6719,45.7688,45.6103,45.76,378410.0
2021-07-12 10:00:00,51.95,52.0,51.92,52.0,705026.0,45.76,45.8041,45.7336,45.8041,705026.0
2021-07-12 10:30:00,52.0,52.07,52.0,52.0,453936.0,45.8041,45.8657,45.8041,45.8041,453936.0
2021-07-12 11:00:00,52.01,52.05,51.98,52.03,417027.0,45.8129,45.8481,45.7864,45.8305,417027.0
2021-07-12 11:30:00,52.03,52.04,51.95,52.0,180733.0,45.8305,45.8393,45.76,45.8041,180733.0
2021-07-12 12:00:00,52.0,52.03,51.99,52.01,196884.0,45.8041,45.8305,45.7953,45.8129,196884.0
2021-07-12 12:30:00,52.01,52.03,51.99,52.0,365521.0,45.8129,45.8305,45.7953,45.8041,365521.0
2021-07-12 13:00:00,51.99,52.03,51.99,52.02,214609.0,45.7953,45.8305,45.7953,45.8217,214609.0
2021-07-12 13:30:00,52.02,52.02,51.99,52.0,145810.0,45.8217,45.8217,45.7953,45.8041,145810.0
2021-07-12 14:00:00,52.01,52.03,52.0,52.03,181911.0,45.8129,45.8305,45.8041,45.8305,181911.0
2021-07-12 14:30:00,52.03,52.04,52.0,52.02,266204.0,45.8305,45.8393,45.8041,45.8217,266204.0
2021-07-12 15:00:00,52.02,52.05,52.01,52.05,488238.0,45.8217,45.8481,45.8129,45.8481,488238.0
2021-07-12 15:30:00,52.05,52.06,52.01,52.05,478562.0,45.8481,45.8569,45.8129,45.8481,478562.0
2021-07-13 09:30:00,51.89,51.98,51.86,51.92,535523.0,45.7072,45.7864,45.6807,45.7336,535523.0
2021-07-13 10:00:00,51.92,51.94,51.86,51.93,483616.0,45.7336,45.7512,45.6807,45.7424,483616.0
2021-07-13 10:30:00,51.93,51.94,51.84,51.87,281174.0,45.7424,45.7512,45.6631,45.6896,281174.0
2021-07-13 11:00:00,51.87,51.91,51.84,51.9,417588.0,45.6896,45.7248,45.6631,45.716,417588.0
2021-07-13 11:30:00,51.9,51.95,51.89,51.94,292566.0,45.716,45.76,45.7072,45.7512,292566.0
2021-07-13 12:00:00,51.94,51.96,51.92,51.95,166028.0,45.7512,45.7688,45.7336,45.76,166028.0
2021-07-13 12:30:00,51.95,51.95,51.91,51.92,375385.0,45.76,45.76,45.7248,45.7336,375385.0
2021-07-13 13:00:00,51.93,51.93,51.78,51.83,386714.0,45.7424,45.7424,45.6103,45.6543,386714.0
2021-07-13 13:30:00,51.82,51.82,51.76,51.79,196967.0,45.6455,45.6455,45.5927,45.6191,196967.0
2021-07-13 14:00:00,51.79,51.8,51.72,51.79,400777.0,45.6191,45.6279,45.5574,45.6191,400777.0
2021-07-13 14:30:00,51.79,51.79,51.73,51.79,358635.0,45.6191,45.6191,45.5662,45.6191,358635.0
2021-07-13 15:00:00,51.78,51.8,51.74,51.76,474999.0,45.6103,45.6279,45.575,45.5927,474999.0
2021-07-13 15:30:00,51.76,51.8,51.73,51.79,900369.0,45.5927,45.6279,45.5662,45.6191,900369.0
2021-07-14 09:30:00,52.04,52.04,51.96,51.96,420849.0,45.8393,45.8393,45.7688,45.7688,420849.0
2021-07-14 10:00:00,51.96,52.03,51.93,51.97,425427.0,45.7688,45.8305,45.7424,45.7776,425427.0
2021-07-14 10:30:00,51.97,52.01,51.94,51.97,209070.0,45.7776,45.8129,45.7512,45.7776,209070.0
2021-07-14 11:00:00,51.98,51.99,51.92,51.94,225766.0,45.7864,45.7953,45.7336,45.7512,225766.0
2021-07-14 11:30:00,51.94,51.95,51.82,51.83,295016.0,45.7512,45.76,45.6455,45.6543,295016.0
2021-07-14 12:00:00,51.84,51.95,51.83,51.94,209717.0,45.6631,45.76,45.6543,45.7512,209717.0
2021-07-14 12:30:00,51.94,51.98,51.93,51.96,266663.0,45.7512,45.7864,45.7424,45.7688,266663.0
2021-07-14 13:00:00,51.96,51.98,51.88,51.9,167034.0,45.7688,45.7864,45.6984,45.716,167034.0
2021-07-14 13:30:00,51.9,51.96,51.89,51.95,184320.0,45.716,45.7688,45.7072,45.76,184320.0
2021-07-14 14:00:00,51.94,51.98,51.92,51.96,201715.0,45.7512,45.7864,45.7336,45.7688,201715.0
2021-07-14 14:30:00,51.96,51.97,51.93,51.94,205515.0,45.7688,45.7776,45.7424,45.7512,205515.0
2021-07-14 15:00:00,51.94,51.96,51.91,51.91,355301.0,45.7512,45.7688,45.7248,45.7248,355301.0
2021-07-14 15:30:00,51.92,51.94,51.87,51.9,1001453.0,45.7336,45.7512,45.6896,45.716,1001453.0
2021-07-15 09:30:00,51.47,51.57,51.41,51.56,384467.0,45.3372,45.4253,45.2844,45.4165,384467.0
2021-07-15 10:00:00,51.56,51.6,51.5,51.51,537060.0,45.4165,45.4517,45.3636,45.3724,537060.0
2021-07-15 10:30:00,51.51,51.57,51.46,51.51,624769.0,45.3724,45.4253,45.3284,45.3724,624769.0
2021-07-15 11:00:00,51.51,51.52,51.43,51.51,625076.0,45.3724,45.3813,45.302,45.3724,625076.0
2021-07-15 11:30:00,51.51,51.54,51.49,51.49,351815.0,45.3724,45.3989,45.3548,45.3548,351815.0
2021-07-15 12:00:00,51.5,51.5,51.41,51.47,557278.0,45.3636,45.3636,45.2844,45.3372,557278.0
2021-07-15 12:30:00,51.46,51.48,51.44,51.44,400180.0,45.3284,45.346,45.3108,45.3108,400180.0
2021-07-15 13:00:00,51.44,51.44,51.35,51.39,387684.0,45.3108,45.3108,45.2315,45.2667,387684.0
2021-07-15 13:30:00,51.39,51.39,51.28,51.29,1021947.0,45.2667,45.2667,45.1699,45.1787,1021947.0
2021-07-15 14:00:00,51.28,51.36,51.27,51.35,411362.0,45.1699,45.2403,45.161,45.2315,411362.0
2021-07-15 14:30:00,51.35,51.39,51.29,51.39,390860.0,45.2315,45.2667,45.1787,45.2667,390860.0
2021-07-15 15:00:00,51.39,51.44,51.38,51.44,505477.0,45.2667,45.3108,45.2579,45.3108,505477.0
2021-07-15 15:30:00,51.43,51.47,51.41,51.46,986712.0,45.302,45.3372,45.2844,45.3284,986712.0
2021-07-16 09:30:00,51.47,51.47,51.24,51.31,701255.0,45.3372,45.3372,45.1346,45.1963,701255.0
2021-07-16 10:00:00,51.32,51.33,51.08,51.1,785358.0,45.2051,45.2139,44.9937,45.0113,785358.0
2021-07-16 10:30:00,51.09,51.24,51.08,51.24,556769.0,45.0025,45.1346,44.9937,45.1346,556769.0
2021-07-16 11:00:00,51.23,51.27,51.16,51.23,393268.0,45.1258,45.161,45.0641,45.1258,393268.0
2021-07-16 11:30:00,51.23,51.33,51.21,51.31,492384.0,45.1258,45.2139,45.1082,45.1963,492384.0
2021-07-16 12:00:00,51.31,51.36,51.3,51.3,273833.0,45.1963,45.2403,45.1875,45.1875,273833.0
2021-07-16 12:30:00,51.3,51.32,51.25,51.29,282779.0,45.1875,45.2051,45.1434,45.1787,282779.0
2021-07-16 13:00:00,51.29,51.32,51.27,51.28,159819.0,45.1787,45.2051,45.161,45.1699,159819.0
2021-07-16 13:30:00,51.28,51.28,51.21,51.22,270057.0,45.1699,45.1699,45.1082,45.117,270057.0
2021-07-16 14:00:00,51.22,51.22,51.15,51.15,274390.0,45.117,45.117,45.0553,45.0553,274390.0
2021-07-16 14:30:00,51.16,51.18,51.1,51.11,298921.0,45.0641,45.0818,45.0113,45.0201,298921.0
2021-07-16 15:00:00,51.12,51.12,51.04,51.05,393692.0,45.0289,45.0289,44.9584,44.9673,393692.0
2021-07-16 15:30:00,51.05,51.07,50.98,51.06,779437.0,44.9673,44.9849,44.9056,44.9761,779437.0
2021-07-19 09:30:00,50.24,50.28,50.04,50.07,1206649.0,44.2538,44.289,44.0776,44.104,1206649.0
2021-07-19 10:00:00,50.05,50.07,49.9,50.01,1593583.0,44.0864,44.104,43.9543,44.0512,1593583.0
2021-07-19 10:30:00,50.02,50.12,49.89,50.0,1424652.0,44.06,44.1481,43.9455,44.0424,1424652.0
2021-07-19 11:00:00,50.01,50.11,49.94,50.01,1217560.0,44.0512,44.1393,43.9895,44.0512,1217560.0
2021-07-19 11:30:00,50.02,50.13,50.02,50.12,759961.0,44.06,44.1569,44.06,44.1481,759961.0
2021-07-19 12:00:00,50.11,50.11,49.97,49.98,564024.0,44.1393,44.1393,44.0159,44.0247,564024.0
2021-07-19 12:30:00,49.97,49.98,49.84,49.9,998226.0,44.0159,44.0247,43.9014,43.9543,998226.0
2021-07-19 13:00:00,49.91,49.97,49.87,49.87,546321.0,43.9631,44.0159,43.9279,43.9279,546321.0
2021-07-19 13:30:00,49.88,49.92,49.83,49.84,1186669.0,43.9367,43.9719,43.8926,43.9014,1186669.0
2021-07-19 14:00:00,49.84,49.96,49.83,49.96,626432.0,43.9014,44.0071,43.8926,44.0071,626432.0
2021-07-19 14:30:00,49.96,49.96,49.83,49.84,694256.0,44.0071,44.0071,43.8926,43.9014,694256.0
2021-07-19 15:00:00,49.84,49.93,49.81,49.85,693140.0,43.9014,43.9807,43.875,43.9102,693140.0
2021-07-19 15:30:00,49.85,50.09,49.83,50.09,1312286.0,43.9102,44.1216,43.8926,44.1216,1312286.0
2021-07-20 09:30:00,50.0,50.27,49.92,50.26,756215.0,44.0424,44.2802,43.9719,44.2714,756215.0
2021-07-20 10:00:00,50.26,50.43,50.23,50.37,821852.0,44.2714,44.4211,44.245,44.3683,821852.0
2021-07-20 10:30:00,50.39,50.46,50.3,50.46,524862.0,44.3859,44.4476,44.3066,44.4476,524862.0
2021-07-20 11:00:00,50.47,50.47,50.29,50.3,926590.0,44.4564,44.4564,44.2978,44.3066,926590.0
2021-07-20 11:30:00,50.29,50.43,50.29,50.43,613524.0,44.2978,44.4211,44.2978,44.4211,613524.0
2021-07-20 12:00:00,50.43,50.46,50.39,50.42,408094.0,44.4211,44.4476,44.3859,44.4123,408094.0
2021-07-20 12:30:00,50.41,50.48,50.41,50.46,427392.0,44.4035,44.4652,44.4035,44.4476,427392.0
2021-07-20 13:00:00,50.46,50.47,50.38,50.39,397732.0,44.4476,44.4564,44.3771,44.3859,397732.0
2021-07-20 13:30:00,50.38,50.43,50.37,50.42,353877.0,44.3771,44.4211,44.3683,44.4123,353877.0
2021-07-20 14:00:00,50.43,50.51,50.43,50.51,396275.0,44.4211,44.4916,44.4211,44.4916,396275.0
2021-07-20 14:30:00,50.51,50.53,50.48,50.51,447747.0,44.4916,44.5092,44.4652,44.4916,447747.0
2021-07-20 15:00:00,50.5,50.6,50.5,50.59,558494.0,44.4828,44.5709,44.4828,44.5621,558494.0
2021-07-20 15:30:00,50.59,50.6,50.49,50.51,755408.0,44.5621,44.5709,44.474,44.4916,755408.0
2021-07-21 09:30:00,50.79,50.99,50.77,50.98,756856.0,44.7382,44.9144,44.7206,44.9056,756856.0
2021-07-21 10:00:00,50.98,51.02,50.92,50.92,558398.0,44.9056,44.9408,44.8527,44.8527,558398.0
2021-07-21 10:30:00,50.92,51.02,50.91,50.98,449315.0,44.8527,44.9408,44.8439,44.9056,449315.0
2021-07-21 11:00:00,50.98,51.07,50.98,51.04,382468.0,44.9056,44.9849,44.9056,44.9584,382468.0
2021-07-21 11:30:00,51.03,51.13,51.01,51.11,313700.0,44.9496,45.0377,44.932,45.0201,313700.0
2021-07-21 12:00:00,51.11,51.14,51.1,51.11,404576.0,45.0201,45.0465,45.0113,45.0201,404576.0
2021-07-21 12:30:00,51.11,51.13,51.08,51.11,689279.0,45.0201,45.0377,44.9937,45.0201,689279.0
2021-07-21 13:00:00,51.11,51.18,51.11,51.17,383103.0,45.0201,45.0818,45.0201,45.073,383103.0
2021-07-21 13:30:00,51.17,51.19,51.16,51.18,294817.0,45.073,45.0906,45.0641,45.0818,294817.0
2021-07-21 14:00:00,51.19,51.2,51.16,51.19,311366.0,45.0906,45.0994,45.0641,45.0906,311366.0
2021-07-21 14:30:00,51.19,51.23,51.18,51.23,261546.0,45.0906,45.1258,45.0818,45.1258,261546.0
2021-07-21 15:00:00,51.23,51.27,51.21,51.24,652980.0,45.1258,45.161,45.1082,45.1346,652980.0
2021-07-21 15:30:00,51.24,51.26,51.15,51.25,1311900.0,45.1346,45.1522,45.0553,45.1434,1311900.0
2021-07-22 09:30:00,51.49,51.49,51.28,51.34,572811.0,45.3548,45.3548,45.1699,45.2227,572811.0
2021-07-22 10:00:00,51.34,51.37,51.29,51.31,806871.0,45.2227,45.2491,45.1787,45.1963,806871.0
2021-07-22 10:30:00,51.32,51.35,51.29,51.31,332461.0,45.2051,45.2315,45.1787,45.1963,332461.0
2021-07-22 11:00:00,51.31,51.32,51.25,51.28,248785.0,45.1963,45.2051,45.1434,45.1699,248785.0
2021-07-22 11:30:00,51.28,51.29,51.2,51.25,565278.0,45.1699,45.1787,45.0994,45.1434,565278.0
2021-07-22 12:00:00,51.25,51.25,51.16,51.23,206791.0,45.1434,45.1434,45.0641,45.1258,206791.0
2021-07-22 12:30:00,51.22,51.31,51.21,51.3,227792.0,45.117,45.1963,45.1082,45.1875,227792.0
2021-07-22 13:00:00,51.31,51.33,51.28,51.3,278527.0,45.1963,45.2139,45.1699,45.1875,278527.0
2021-07-22 13:30:00,51.3,51.34,51.29,51.34,399353.0,45.1875,45.2227,45.1787,45.2227,399353.0
2021-07-22 14:00:00,51.35,51.38,51.34,51.37,246075.0,45.2315,45.2579,45.2227,45.2491,246075.0
2021-07-22 14:30:00,51.37,51.41,51.35,51.41,196670.0,45.2491,45.2844,45.2315,45.2844,196670.0
2021-07-22 15:00:00,51.41,51.41,51.37,51.38,456239.0,45.2844,45.2844,45.2491,45.2579,456239.0
2021-07-22 15:30:00,51.38,51.38,51.3,51.32,602432.0,45.2579,45.2579,45.1875,45.2051,602432.0
2021-07-23 09:30:00,51.61,51.61,51.48,51.51,474758.0,45.4605,45.4605,45.346,45.3724,474758.0
2021-07-23 10:00:00,51.51,51.54,51.49,51.54,716419.0,45.3724,45.3989,45.3548,45.3989,716419.0
2021-07-23 10:30:00,51.54,51.57,51.52,51.56,275851.0,45.3989,45.4253,45.3813,45.4165,275851.0
2021-07-23 11:00:00,51.57,51.65,51.55,51.65,195911.0,45.4253,45.4958,45.4077,45.4958,195911.0
2021-07-23 11:30:00,51.65,51.67,51.57,51.57,491088.0,45.4958,45.5134,45.4253,45.4253,491088.0
2021-07-23 12:00:00,51.58,51.63,51.57,51.61,317399.0,45.4341,45.4781,45.4253,45.4605,317399.0
2021-07-23 12:30:00,51.62,51.64,51.61,51.64,175649.0,45.4693,45.487,45.4605,45.487,175649.0
2021-07-23 13:00:00,51.64,51.7,51.63,51.69,652582.0,45.487,45.5398,45.4781,45.531,652582.0
2021-07-23 13:30:00,51.69,51.7,51.66,51.68,577195.0,45.531,45.5398,45.5046,45.5222,577195.0
2021-07-23 14:00:00,51.67,51.67,51.62,51.62,243456.0,45.5134,45.5134,45.4693,45.4693,243456.0
2021-07-23 14:30:00,51.63,51.63,51.6,51.61,281653.0,45.4781,45.4781,45.4517,45.4605,281653.0
2021-07-23 15:00:00,51.61,51.62,51.59,51.62,688624.0,45.4605,45.4693,45.4429,45.4693,688624.0
2021-07-23 15:30:00,51.62,51.67,51.61,51.65,594868.0,45.4693,45.5134,45.4605,45.4958,594868.0
2021-07-26 09:30:00,51.49,51.64,51.49,51.64,565290.0,45.3548,45.487,45.3548,45.487,565290.0
2021-07-26 10:00:00,51.64,51.66,51.61,51.62,688716.0,45.487,45.5046,45.4605,45.4693,688716.0
2021-07-26 10:30:00,51.62,51.62,51.55,51.58,500848.0,45.4693,45.4693,45.4077,45.4341,500848.0
2021-07-26 11:00:00,51.58,51.61,51.56,51.61,332841.0,45.4341,45.4605,45.4165,45.4605,332841.0
2021-07-26 11:30:00,51.6,51.67,51.59,51.65,378895.0,45.4517,45.5134,45.4429,45.4958,378895.0
2021-07-26 12:00:00,51.65,51.66,51.6,51.61,274300.0,45.4958,45.5046,45.4517,45.4605,274300.0
2021-07-26 12:30:00,51.6,51.61,51.57,51.6,383139.0,45.4517,45.4605,45.4253,45.4517,383139.0
2021-07-26 13:00:00,51.6,51.64,51.59,51.63,207646.0,45.4517,45.487,45.4429,45.4781,207646.0
2021-07-26 13:30:00,51.62,51.64,51.6,51.62,217278.0,45.4693,45.487,45.4517,45.4693,217278.0
2021-07-26 14:00:00,51.63,51.65,51.61,51.65,354754.0,45.4781,45.4958,45.4605,45.4958,354754.0
2021-07-26 14:30:00,51.64,51.66,51.63,51.64,542007.0,45.487,45.5046,45.4781,45.487,542007.0
2021-07-26 15:00:00,51.64,51.67,51.62,51.65,297766.0,45.487,45.5134,45.4693,45.4958,297766.0
2021-07-26 15:30:00,51.66,51.71,51.64,51.69,428328.0,45.5046,45.5486,45.487,45.531,428328.0
2021-07-27 09:30:00,51.48,51.48,51.31,51.37,681597.0,45.346,45.346,45.1963,45.2491,681597.0
2021-07-27 10:00:00,51.38,51.42,51.29,51.39,669060.0,45.2579,45.2932,45.1787,45.2667,669060.0
2021-07-27 10:30:00,51.38,51.47,51.32,51.46,346866.0,45.2579,45.3372,45.2051,45.3284,346866.0
2021-07-27 11:00:00,51.45,51.51,51.4,51.44,510665.0,45.3196,45.3724,45.2756,45.3108,510665.0
2021-07-27 11:30:00,51.44,51.44,51.3,51.41,284035.0,45.3108,45.3108,45.1875,45.2844,284035.0
2021-07-27 12:00:00,51.41,51.42,51.31,51.36,328374.0,45.2844,45.2932,45.1963,45.2403,328374.0
2021-07-27 12:30:00,51.36,51.36,51.3,51.31,736813.0,45.2403,45.2403,45.1875,45.1963,736813.0
2021-07-27 13:00:00,51.31,51.36,51.24,51.28,545554.0,45.1963,45.2403,45.1346,45.1699,545554.0
2021-07-27 13:30:00,51.28,51.35,51.26,51.29,271901.0,45.1699,45.2315,45.1522,45.1787,271901.0
2021-07-27 14:00:00,51.29,51.4,51.28,51.4,442444.0,45.1787,45.2756,45.1699,45.2756,442444.0
2021-07-27 14:30:00,51.39,51.44,51.38,51.42,891916.0,45.2667,45.3108,45.2579,45.2932,891916.0
2021-07-27 15:00:00,51.43,51.45,51.38,51.4,715742.0,45.302,45.3196,45.2579,45.2756,715742.0
2021-07-27 15:30:00,51.41,51.51,51.37,51.49,954160.0,45.2844,45.3724,45.2491,45.3548,954160.0
2021-07-28 09:30:00,51.53,51.54,51.43,51.49,794602.0,45.3901,45.3989,45.302,45.3548,794602.0
2021-07-28 10:00:00,51.49,51.55,51.46,51.5,444356.0,45.3548,45.4077,45.3284,45.3636,444356.0
2021-07-28 10:30:00,51.5,51.59,51.5,51.56,481639.0,45.3636,45.4429,45.3636,45.4165,481639.0
2021-07-28 11:00:00,51.56,51.6,51.55,51.59,316251.0,45.4165,45.4517,45.4077,45.4429,316251.0
2021-07-28 11:30:00,51.59,51.63,51.58,51.63,330585.0,45.4429,45.4781,45.4341,45.4781,330585.0
2021-07-28 12:00:00,51.63,51.64,51.6,51.62,180036.0,45.4781,45.487,45.4517,45.4693,180036.0
2021-07-28 12:30:00,51.62,51.63,51.6,51.61,464829.0,45.4693,45.4781,45.4517,45.4605,464829.0
2021-07-28 13:00:00,51.62,51.64,51.56,51.57,196531.0,45.4693,45.487,45.4165,45.4253,196531.0
2021-07-28 13:30:00,51.57,51.58,51.53,51.55,288167.0,45.4253,45.4341,45.3901,45.4077,288167.0
2021-07-28 14:00:00,51.55,51.64,51.41,51.64,643231.0,45.4077,45.487,45.2844,45.487,643231.0
2021-07-28 14:30:00,51.64,51.8,51.56,51.77,889628.0,45.487,45.6279,45.4165,45.6015,889628.0
2021-07-28 15:00:00,51.78,51.79,51.73,51.78,547502.0,45.6103,45.6191,45.5662,45.6103,547502.0
2021-07-28 15:30:00,51.78,51.82,51.73,51.73,723589.0,45.6103,45.6455,45.5662,45.5662,723589.0
2021-07-29 09:30:00,52.14,52.19,52.11,52.17,412831.0,45.9274,45.9714,45.901,45.9538,412831.0
2021-07-29 10:00:00,52.18,52.22,52.11,52.2,316334.0,45.9626,45.9978,45.901,45.9802,316334.0
2021-07-29 10:30:00,52.21,52.21,52.16,52.19,3180387.0,45.989,45.989,45.945,45.9714,3180387.0
2021-07-29 11:00:00,52.19,52.21,52.17,52.21,517901.0,45.9714,45.989,45.9538,45.989,517901.0
2021-07-29 11:30:00,52.21,52.21,52.16,52.16,315804.0,45.989,45.989,45.945,45.945,315804.0
2021-07-29 12:00:00,52.16,52.2,52.16,52.18,619762.0,45.945,45.9802,45.945,45.9626,619762.0
2021-07-29 12:30:00,52.18,52.19,52.14,52.17,238408.0,45.9626,45.9714,45.9274,45.9538,238408.0
2021-07-29 13:00:00,52.16,52.2,52.16,52.2,438188.0,45.945,45.9802,45.945,45.9802,438188.0
2021-07-29 13:30:00,52.19,52.2,52.18,52.19,265894.0,45.9714,45.9802,45.9626,45.9714,265894.0
2021-07-29 14:00:00,52.19,52.21,52.17,52.19,390162.0,45.9714,45.989,45.9538,45.9714,390162.0
2021-07-29 14:30:00,52.19,52.19,52.15,52.16,312001.0,45.9714,45.9714,45.9362,45.945,312001.0
2021-07-29 15:00:00,52.16,52.17,52.11,52.12,748737.0,45.945,45.9538,45.901,45.9098,748737.0
2021-07-29 15:30:00,52.12,52.16,52.1,52.1,608677.0,45.9098,45.945,45.8921,45.8921,608677.0
2021-07-30 09:30:00,51.87,52.01,51.84,51.98,555562.0,45.6896,45.8129,45.6631,45.7864,555562.0
2021-07-30 10:00:00,51.98,52.02,51.86,51.87,349102.0,45.7864,45.8217,45.6807,45.6896,349102.0
2021-07-30 10:30:00,51.86,51.88,51.79,51.79,344699.0,45.6807,45.6984,45.6191,45.6191,344699.0
2021-07-30 11:00:00,51.79,51.85,51.74,51.8,344628.0,45.6191,45.6719,45.575,45.6279,344628.0
2021-07-30 11:30:00,51.8,51.83,51.75,51.8,639909.0,45.6279,45.6543,45.5838,45.6279,639909.0
2021-07-30 12:00:00,51.79,51.82,51.77,51.79,424233.0,45.6191,45.6455,45.6015,45.6191,424233.0
2021-07-30 12:30:00,51.8,51.83,51.78,51.79,318687.0,45.6279,45.6543,45.6103,45.6191,318687.0
2021-07-30 13:00:00,51.8,51.82,51.75,51.78,491608.0,45.6279,45.6455,45.5838,45.6103,491608.0
2021-07-30 13:30:00,51.77,51.82,51.77,51.79,278915.0,45.6015,45.6455,45.6015,45.6191,278915.0
2021-07-30 14:00:00,51.79,51.79,51.7,51.71,314621.0,45.6191,45.6191,45.5398,45.5486,314621.0
2021-07-30 14:30:00,51.71,51.75,51.67,51.74,283678.0,45.5486,45.5838,45.5134,45.575,283678.0
2021-07-30 15:00:00,51.74,51.78,51.73,51.76,582715.0,45.575,45.6103,45.5662,45.5927,582715.0
2021-07-30 15:30:00,51.76,51.82,51.74,51.77,1282431.0,45.5927,45.6455,45.575,45.6015,1282431.0
2021-08-02 09:30:00,52.2,52.27,52.18,52.24,542256.0,45.9802,46.0419,45.9626,46.0155,542256.0
2021-08-02 10:00:00,52.24,52.29,52.2,52.25,1071655.0,46.0155,46.0595,45.9802,46.0243,1071655.0
2021-08-02 10:30:00,52.25,52.28,52.2,52.22,1544945.0,46.0243,46.0507,45.9802,45.9978,1544945.0
2021-08-02 11:00:00,52.22,52.26,52.21,52.22,715095.0,45.9978,46.0331,45.989,45.9978,715095.0
2021-08-02 11:30:00,52.23,52.24,52.09,52.09,313797.0,46.0067,46.0155,45.8833,45.8833,313797.0
2021-08-02 12:00:00,52.1,52.1,52.03,52.07,494588.0,45.8921,45.8921,45.8305,45.8657,494588.0
2021-08-02 12:30:00,52.07,52.14,52.07,52.11,532724.0,45.8657,45.9274,45.8657,45.901,532724.0
2021-08-02 13:00:00,52.11,52.15,52.09,52.13,394516.0,45.901,45.9362,45.8833,45.9186,394516.0
2021-08-02 13:30:00,52.13,52.14,52.07,52.1,323689.0,45.9186,45.9274,45.8657,45.8921,323689.0
2021-08-02 14:00:00,52.1,52.14,52.08,52.12,443608.0,45.8921,45.9274,45.8745,45.9098,443608.0
2021-08-02 14:30:00,52.12,52.14,52.1,52.13,274167.0,45.9098,45.9274,45.8921,45.9186,274167.0
2021-08-02 15:00:00,52.13,52.13,52.03,52.04,329827.0,45.9186,45.9186,45.8305,45.8393,329827.0
2021-08-02 15:30:00,52.04,52.05,51.96,52.03,869130.0,45.8393,45.8481,45.7688,45.8305,869130.0
2021-08-03 09:30:00,52.25,52.26,52.04,52.05,422161.0,46.0243,46.0331,45.8393,45.8481,422161.0
2021-08-03 10:00:00,52.05,52.17,52.02,52.14,689857.0,45.8481,45.9538,45.8217,45.9274,689857.0
2021-08-03 10:30:00,52.14,52.22,52.09,52.15,517572.0,45.9274,45.9978,45.8833,45.9362,517572.0
2021-08-03 11:00:00,52.15,52.21,52.13,52.17,573416.0,45.9362,45.989,45.9186,45.9538,573416.0
2021-08-03 11:30:00,52.17,52.31,52.16,52.3,2050058.0,45.9538,46.0771,45.945,46.0683,2050058.0
2021-08-03 12:00:00,52.3,52.32,52.26,52.3,950000.0,46.0683,46.0859,46.0331,46.0683,950000.0
2021-08-03 12:30:00,52.3,52.33,52.28,52.32,457865.0,46.0683,46.0947,46.0507,46.0859,457865.0
2021-08-03 13:00:00,52.33,52.36,52.31,52.32,263253.0,46.0947,46.1212,46.0771,46.0859,263253.0
2021-08-03 13:30:00,52.33,52.35,52.32,52.34,248973.0,46.0947,46.1124,46.0859,46.1035,248973.0
2021-08-03 14:00:00,52.34,52.38,52.32,52.36,470536.0,46.1035,46.1388,46.0859,46.1212,470536.0
2021-08-03 14:30:00,52.36,52.38,52.34,52.36,327993.0,46.1212,46.1388,46.1035,46.1212,327993.0
2021-08-03 15:00:00,52.36,52.41,52.36,52.4,388441.0,46.1212,46.1652,46.1212,46.1564,388441.0
2021-08-03 15:30:00,52.39,52.42,52.36,52.41,701400.0,46.1476,46.174,46.1212,46.1652,701400.0
2021-08-04 09:30:00,52.45,52.54,52.42,52.5,402762.0,46.2004,46.2797,46.174,46.2445,402762.0
2021-08-04 10:00:00,52.5,52.53,52.34,52.36,435624.0,46.2445,46.2709,46.1035,46.1212,435624.0
2021-08-04 10:30:00,52.36,52.4,52.3,52.35,302566.0,46.1212,46.1564,46.0683,46.1124,302566.0
2021-08-04 11:00:00,52.35,52.37,52.29,52.3,236869.0,46.1124,46.13,46.0595,46.0683,236869.0
2021-08-04 11:30:00,52.3,52.33,52.27,52.32,316535.0,46.0683,46.0947,46.0419,46.0859,316535.0
2021-08-04 12:00:00,52.33,52.33,52.28,52.29,270593.0,46.0947,46.0947,46.0507,46.0595,270593.0
2021-08-04 12:30:00,52.3,52.31,52.28,52.3,278438.0,46.0683,46.0771,46.0507,46.0683,278438.0
2021-08-04 13:00:00,52.3,52.34,52.3,52.33,166801.0,46.0683,46.1035,46.0683,46.0947,166801.0
2021-08-04 13:30:00,52.33,52.33,52.3,52.33,210904.0,46.0947,46.0947,46.0683,46.0947,210904.0
2021-08-04 14:00:00,52.33,52.35,52.32,52.33,263404.0,46.0947,46.1124,46.0859,46.0947,263404.0
2021-08-04 14:30:00,52.33,52.34,52.28,52.3,220938.0,46.0947,46.1035,46.0507,46.0683,220938.0
2021-08-04 15:00:00,52.3,52.31,52.26,52.3,241229.0,46.0683,46.0771,46.0331,46.0683,241229.0
2021-08-04 15:30:00,52.3,52.3,52.25,52.26,437626.0,46.0683,46.0683,46.0243,46.0331,437626.0
2021-08-05 09:30:00,52.51,52.55,52.46,52.51,515188.0,46.2533,46.2885,46.2093,46.2533,515188.0
2021-08-05 10:00:00,52.51,52.57,52.47,52.51,419818.0,46.2533,46.3061,46.2181,46.2533,419818.0
2021-08-05 10:30:00,52.52,52.55,52.5,52.54,199619.0,46.2621,46.2885,46.2445,46.2797,199619.0
2021-08-05 11:00:00,52.54,52.57,52.53,52.56,192160.0,46.2797,46.3061,46.2709,46.2973,192160.0
2021-08-05 11:30:00,52.56,52.59,52.53,52.54,395921.0,46.2973,46.3238,46.2709,46.2797,395921.0
2021-08-05 12:00:00,52.54,52.55,52.51,52.52,116296.0,46.2797,46.2885,46.2533,46.2621,116296.0
2021-08-05 12:30:00,52.52,52.53,52.49,52.51,233232.0,46.2621,46.2709,46.2357,46.2533,233232.0
2021-08-05 13:00:00,52.51,52.53,52.49,52.53,231930.0,46.2533,46.2709,46.2357,46.2709,231930.0
2021-08-05 13:30:00,52.53,52.53,52.5,52.52,169184.0,46.2709,46.2709,46.2445,46.2621,169184.0
2021-08-05 14:00:00,52.53,52.55,52.51,52.52,334387.0,46.2709,46.2885,46.2533,46.2621,334387.0
2021-08-05 14:30:00,52.52,52.53,52.5,52.5,278719.0,46.2621,46.2709,46.2445,46.2445,278719.0
2021-08-05 15:00:00,52.51,52.51,52.46,52.48,479431.0,46.2533,46.2533,46.2093,46.2269,479431.0
2021-08-05 15:30:00,52.48,52.54,52.47,52.53,459414.0,46.2269,46.2797,46.2181,46.2709,459414.0
2021-08-06 09:30:00,52.4,52.44,52.29,52.3,534240.0,46.1564,46.1916,46.0595,46.0683,534240.0
2021-08-06 10:00:00,52.3,52.32,52.26,52.29,426667.0,46.0683,46.0859,46.0331,46.0595,426667.0
2021-08-06 10:30:00,52.29,52.31,52.24,52.26,250578.0,46.0595,46.0771,46.0155,46.0331,250578.0
2021-08-06 11:00:00,52.26,52.31,52.25,52.27,403052.0,46.0331,46.0771,46.0243,46.0419,403052.0
2021-08-06 11:30:00,52.27,52.3,52.25,52.29,453056.0,46.0419,46.0683,46.0243,46.0595,453056.0
2021-08-06 12:00:00,52.29,52.3,52.27,52.28,206937.0,46.0595,46.0683,46.0419,46.0507,206937.0
2021-08-06 12:30:00,52.28,52.29,52.27,52.29,228918.0,46.0507,46.0595,46.0419,46.0595,228918.0
2021-08-06 13:00:00,52.29,52.31,52.28,52.29,166733.0,46.0595,46.0771,46.0507,46.0595,166733.0
2021-08-06 13:30:00,52.3,52.3,52.28,52.29,245263.0,46.0683,46.0683,46.0507,46.0595,245263.0
2021-08-06 14:00:00,52.3,52.33,52.3,52.3,284313.0,46.0683,46.0947,46.0683,46.0683,284313.0
2021-08-06 14:30:00,52.3,52.31,52.25,52.26,447641.0,46.0683,46.0771,46.0243,46.0331,447641.0
2021-08-06 15:00:00,52.25,52.3,52.24,52.3,287378.0,46.0243,46.0683,46.0155,46.0683,287378.0
2021-08-06 15:30:00,52.3,52.32,52.24,52.32,588040.0,46.0683,46.0859,46.0155,46.0859,588040.0
2021-08-09 09:30:00,52.31,52.31,52.19,52.27,1286290.0,46.0771,46.0771,45.9714,46.0419,1286290.0
2021-08-09 10:00:00,52.27,52.28,52.21,52.27,435686.0,46.0419,46.0507,45.989,46.0419,435686.0
2021-08-09 10:30:00,52.26,52.29,52.22,52.23,243507.0,46.0331,46.0595,45.9978,46.0067,243507.0
2021-08-09 11:00:00,52.23,52.3,52.21,52.29,241715.0,46.0067,46.0683,45.989,46.0595,241715.0
2021-08-09 11:30:00,52.3,52.3,52.24,52.28,209698.0,46.0683,46.0683,46.0155,46.0507,209698.0
2021-08-09 12:00:00,52.28,52.28,52.25,52.26,210760.0,46.0507,46.0507,46.0243,46.0331,210760.0
2021-08-09 12:30:00,52.26,52.27,52.25,52.27,215706.0,46.0331,46.0419,46.0243,46.0419,215706.0
2021-08-09 13:00:00,52.26,52.28,52.26,52.27,235187.0,46.0331,46.0507,46.0331,46.0419,235187.0
2021-08-09 13:30:00,52.27,52.28,52.24,52.28,199538.0,46.0419,46.0507,46.0155,46.0507,199538.0
2021-08-09 14:00:00,52.28,52.31,52.27,52.3,235461.0,46.0507,46.0771,46.0419,46.0683,235461.0
2021-08-09 14:30:00,52.3,52.33,52.28,52.29,233099.0,46.0683,46.0947,46.0507,46.0595,233099.0
2021-08-09 15:00:00,52.29,52.29,52.25,52.26,228138.0,46.0595,46.0595,46.0243,46.0331,228138.0
2021-08-09 15:30:00,52.25,52.28,52.24,52.26,473889.0,46.0243,46.0507,46.0155,46.0331,473889.0
2021-08-10 09:30:00,52.24,52.29,52.21,52.28,330018.0,46.0155,46.0595,45.989,46.0507,330018.0
2021-08-10 10:00:00,52.28,52.33,52.25,52.31,435253.0,46.0507,46.0947,46.0243,46.0771,435253.0
2021-08-10 10:30:00,52.31,52.31,52.23,52.28,325838.0,46.0771,46.0771,46.0067,46.0507,325838.0
2021-08-10 11:00:00,52.28,52.28,52.24,52.27,493715.0,46.0507,46.0507,46.0155,46.0419,493715.0
2021-08-10 11:30:00,52.27,52.3,52.25,52.29,242150.0,46.0419,46.0683,46.0243,46.0595,242150.0
2021-08-10 12:00:00,52.29,52.32,52.27,52.3,243997.0,46.0595,46.0859,46.0419,46.0683,243997.0
2021-08-10 12:30:00,52.3,52.31,52.28,52.3,953997.0,46.0683,46.0771,46.0507,46.0683,953997.0
2021-08-10 13:00:00,52.3,52.32,52.3,52.32,473468.0,46.0683,46.0859,46.0683,46.0859,473468.0
2021-08-10 13:30:00,52.31,52.32,52.29,52.32,346960.0,46.0771,46.0859,46.0595,46.0859,346960.0
2021-08-10 14:00:00,52.32,52.33,52.28,52.32,363480.0,46.0859,46.0947,46.0507,46.0859,363480.0
2021-08-10 14:30:00,52.32,52.35,52.31,52.35,322483.0,46.0859,46.1124,46.0771,46.1124,322483.0
2021-08-10 15:00:00,52.35,52.36,52.33,52.36,334161.0,46.1124,46.1212,46.0947,46.1212,334161.0
2021-08-10 15:30:00,52.36,52.36,52.32,52.36,467488.0,46.1212,46.1212,46.0859,46.1212,467488.0
2021-08-11 09:30:00,52.65,52.66,52.57,52.6,386724.0,46.3766,46.3854,46.3061,46.3326,386724.0
2021-08-11 10:00:00,52.6,52.6,52.55,52.58,465185.0,46.3326,46.3326,46.2885,46.315,465185.0
2021-08-11 10:30:00,52.59,52.61,52.55,52.58,254997.0,46.3238,46.3414,46.2885,46.315,254997.0
2021-08-11 11:00:00,52.58,52.6,52.54,52.58,247667.0,46.315,46.3326,46.2797,46.315,247667.0
2021-08-11 11:30:00,52.57,52.61,52.55,52.57,335460.0,46.3061,46.3414,46.2885,46.3061,335460.0
2021-08-11 12:00:00,52.57,52.62,52.56,52.61,265280.0,46.3061,46.3502,46.2973,46.3414,265280.0
2021-08-11 12:30:00,52.61,52.68,52.61,52.67,383586.0,46.3414,46.403,46.3414,46.3942,383586.0
2021-08-11 13:00:00,52.68,52.72,52.67,52.71,262600.0,46.403,46.4383,46.3942,46.4295,262600.0
2021-08-11 13:30:00,52.71,52.72,52.67,52.68,147005.0,46.4295,46.4383,46.3942,46.403,147005.0
2021-08-11 14:00:00,52.69,52.69,52.65,52.67,357938.0,46.4118,46.4118,46.3766,46.3942,357938.0
2021-08-11 14:30:00,52.67,52.68,52.66,52.66,344627.0,46.3942,46.403,46.3854,46.3854,344627.0
2021-08-11 15:00:00,52.67,52.68,52.66,52.68,386640.0,46.3942,46.403,46.3854,46.403,386640.0
2021-08-11 15:30:00,52.68,52.7,52.67,52.69,1037374.0,46.403,46.4207,46.3942,46.4118,1037374.0
2021-08-12 09:30:00,52.57,52.57,52.41,52.46,530311.0,46.3061,46.3061,46.1652,46.2093,530311.0
2021-08-12 10:00:00,52.46,52.49,52.42,52.48,709706.0,46.2093,46.2357,46.174,46.2269,709706.0
2021-08-12 10:30:00,52.48,52.52,52.46,52.51,301989.0,46.2269,46.2621,46.2093,46.2533,301989.0
2021-08-12 11:00:00,52.51,52.55,52.47,52.55,490235.0,46.2533,46.2885,46.2181,46.2885,490235.0
2021-08-12 11:30:00,52.55,52.56,52.53,52.55,308970.0,46.2885,46.2973,46.2709,46.2885,308970.0
2021-08-12 12:00:00,52.55,52.6,52.55,52.59,407017.0,46.2885,46.3326,46.2885,46.3238,407017.0
2021-08-12 12:30:00,52.59,52.59,52.54,52.55,514352.0,46.3238,46.3238,46.2797,46.2885,514352.0
2021-08-12 13:00:00,52.55,52.55,52.52,52.53,337732.0,46.2885,46.2885,46.2621,46.2709,337732.0
2021-08-12 13:30:00,52.53,52.56,52.53,52.54,225482.0,46.2709,46.2973,46.2709,46.2797,225482.0
2021-08-12 14:00:00,52.55,52.55,52.52,52.55,251254.0,46.2885,46.2885,46.2621,46.2885,251254.0
2021-08-12 14:30:00,52.55,52.55,52.53,52.54,612926.0,46.2885,46.2885,46.2709,46.2797,612926.0
2021-08-12 15:00:00,52.55,52.56,52.54,52.56,287192.0,46.2885,46.2973,46.2797,46.2973,287192.0
2021-08-12 15:30:00,52.56,52.6,52.55,52.58,404087.0,46.2973,46.3326,46.2885,46.315,404087.0
2021-08-13 09:30:00,52.7,52.7,52.64,52.66,373521.0,46.4207,46.4207,46.3678,46.3854,373521.0
2021-08-13 10:00:00,52.67,52.78,52.65,52.7,487748.0,46.3942,46.4911,46.3766,46.4207,487748.0
2021-08-13 10:30:00,52.7,52.75,52.68,52.75,170682.0,46.4207,46.4647,46.403,46.4647,170682.0
2021-08-13 11:00:00,52.74,52.82,52.73,52.82,224515.0,46.4559,46.5264,46.4471,46.5264,224515.0
2021-08-13 11:30:00,52.82,52.82,52.78,52.81,202199.0,46.5264,46.5264,46.4911,46.5175,202199.0
2021-08-13 12:00:00,52.81,52.82,52.79,52.8,420916.0,46.5175,46.5264,46.4999,46.5087,420916.0
2021-08-13 12:30:00,52.8,52.81,52.78,52.8,203794.0,46.5087,46.5175,46.4911,46.5087,203794.0
2021-08-13 13:00:00,52.8,52.8,52.77,52.78,145796.0,46.5087,46.5087,46.4823,46.4911,145796.0
2021-08-13 13:30:00,52.78,52.81,52.77,52.8,156816.0,46.4911,46.5175,46.4823,46.5087,156816.0
2021-08-13 14:00:00,52.79,52.8,52.77,52.78,177776.0,46.4999,46.5087,46.4823,46.4911,177776.0
2021-08-13 14:30:00,52.78,52.78,52.73,52.76,327608.0,46.4911,46.4911,46.4471,46.4735,327608.0
2021-08-13 15:00:00,52.76,52.79,52.75,52.77,281037.0,46.4735,46.4999,46.4647,46.4823,281037.0
2021-08-13 15:30:00,52.77,52.83,52.75,52.82,474876.0,46.4823,46.5352,46.4647,46.5264,474876.0
2021-08-16 09:30:00,52.43,52.44,52.25,52.29,2940199.0,46.1828,46.1916,46.0243,46.0595,2940199.0
2021-08-16 10:00:00,52.29,52.38,52.27,52.29,590680.0,46.0595,46.1388,46.0419,46.0595,590680.0
2021-08-16 10:30:00,52.28,52.37,52.27,52.34,436027.0,46.0507,46.13,46.0419,46.1035,436027.0
2021-08-16 11:00:00,52.35,52.42,52.32,52.41,554606.0,46.1124,46.174,46.0859,46.1652,554606.0
2021-08-16 11:30:00,52.41,52.47,52.4,52.43,263195.0,46.1652,46.2181,46.1564,46.1828,263195.0
2021-08-16 12:00:00,52.43,52.45,52.42,52.42,143368.0,46.1828,46.2004,46.174,46.174,143368.0
2021-08-16 12:30:00,52.43,52.45,52.41,52.44,270518.0,46.1828,46.2004,46.1652,46.1916,270518.0
2021-08-16 13:00:00,52.44,52.46,52.42,52.45,227391.0,46.1916,46.2093,46.174,46.2004,227391.0
2021-08-16 13:30:00,52.45,52.48,52.44,52.48,232757.0,46.2004,46.2269,46.1916,46.2269,232757.0
2021-08-16 14:00:00,52.47,52.53,52.47,52.49,444402.0,46.2181,46.2709,46.2181,46.2357,444402.0
2021-08-16 14:30:00,52.48,52.53,52.48,52.51,518269.0,46.2269,46.2709,46.2269,46.2533,518269.0
2021-08-16 15:00:00,52.51,52.54,52.5,52.54,343544.0,46.2533,46.2797,46.2445,46.2797,343544.0
2021-08-16 15:30:00,52.54,52.55,52.52,52.55,877244.0,46.2797,46.2885,46.2621,46.2885,877244.0
2021-08-17 09:30:00,52.02,52.1,51.97,52.03,1185125.0,45.8217,45.8921,45.7776,45.8305,1185125.0
2021-08-17 10:00:00,52.03,52.1,52.01,52.09,787989.0,45.8305,45.8921,45.8129,45.8833,787989.0
2021-08-17 10:30:00,52.09,52.09,52.01,52.03,600432.0,45.8833,45.8833,45.8129,45.8305,600432.0
2021-08-17 11:00:00,52.03,52.06,51.97,52.0,311239.0,45.8305,45.8569,45.7776,45.8041,311239.0
2021-08-17 11:30:00,51.99,52.04,51.93,51.94,527958.0,45.7953,45.8393,45.7424,45.7512,527958.0
2021-08-17 12:00:00,51.94,51.97,51.9,51.94,332944.0,45.7512,45.7776,45.716,45.7512,332944.0
2021-08-17 12:30:00,51.94,51.94,51.74,51.75,401028.0,45.7512,45.7512,45.575,45.5838,401028.0
2021-08-17 13:00:00,51.74,51.86,51.73,51.86,240622.0,45.575,45.6807,45.5662,45.6807,240622.0
2021-08-17 13:30:00,51.86,51.86,51.75,51.85,324455.0,45.6807,45.6807,45.5838,45.6719,324455.0
2021-08-17 14:00:00,51.85,51.92,51.84,51.87,444482.0,45.6719,45.7336,45.6631,45.6896,444482.0
2021-08-17 14:30:00,51.87,51.93,51.83,51.92,576233.0,45.6896,45.7424,45.6543,45.7336,576233.0
2021-08-17 15:00:00,51.92,51.96,51.91,51.94,577598.0,45.7336,45.7688,45.7248,45.7512,577598.0
2021-08-17 15:30:00,51.93,52.01,51.92,51.96,741973.0,45.7424,45.8129,45.7336,45.7688,741973.0
2021-08-18 09:30:00,51.99,52.11,51.99,52.11,570437.0,45.7953,45.901,45.7953,45.901,570437.0
2021-08-18 10:00:00,52.12,52.12,52.06,52.07,541864.0,45.9098,45.9098,45.8569,45.8657,541864.0
2021-08-18 10:30:00,52.07,52.11,52.03,52.08,290652.0,45.8657,45.901,45.8305,45.8745,290652.0
2021-08-18 11:00:00,52.08,52.09,52.01,52.05,535821.0,45.8745,45.8833,45.8129,45.8481,535821.0
2021-08-18 11:30:00,52.06,52.08,52.03,52.06,210957.0,45.8569,45.8745,45.8305,45.8569,210957.0
2021-08-18 12:00:00,52.07,52.09,52.01,52.02,226829.0,45.8657,45.8833,45.8129,45.8217,226829.0
2021-08-18 12:30:00,52.02,52.04,52.02,52.03,306300.0,45.8217,45.8393,45.8217,45.8305,306300.0
2021-08-18 13:00:00,52.04,52.06,52.02,52.04,236258.0,45.8393,45.8569,45.8217,45.8393,236258.0
2021-08-18 13:30:00,52.04,52.05,52.03,52.03,183178.0,45.8393,45.8481,45.8305,45.8305,183178.0
2021-08-18 14:00:00,52.03,52.2,51.97,52.11,582988.0,45.8305,45.9802,45.7776,45.901,582988.0
2021-08-18 14:30:00,52.11,52.15,52.02,52.06,265275.0,45.901,45.9362,45.8217,45.8569,265275.0
2021-08-18 15:00:00,52.06,52.06,51.96,51.97,428594.0,45.8569,45.8569,45.7688,45.7776,428594.0
2021-08-18 15:30:00,51.96,51.97,51.81,51.82,717896.0,45.7688,45.7776,45.6367,45.6455,717896.0
2021-08-19 09:30:00,51.14,51.28,51.11,51.25,3345742.0,45.0465,45.1699,45.0201,45.1434,3345742.0
2021-08-19 10:00:00,51.25,51.34,51.23,51.28,771670.0,45.1434,45.2227,45.1258,45.1699,771670.0
2021-08-19 10:30:00,51.28,51.29,51.06,51.19,1003041.0,45.1699,45.1787,44.9761,45.0906,1003041.0
2021-08-19 11:00:00,51.2,51.24,51.14,51.17,843014.0,45.0994,45.1346,45.0465,45.073,843014.0
2021-08-19 11:30:00,51.18,51.4,51.18,51.37,720968.0,45.0818,45.2756,45.0818,45.2491,720968.0
2021-08-19 12:00:00,51.37,51.39,51.29,51.31,270909.0,45.2491,45.2667,45.1787,45.1963,270909.0
2021-08-19 12:30:00,51.32,51.39,51.31,51.38,712493.0,45.2051,45.2667,45.1963,45.2579,712493.0
2021-08-19 13:00:00,51.39,51.39,51.27,51.27,277162.0,45.2667,45.2667,45.161,45.161,277162.0
2021-08-19 13:30:00,51.27,51.33,51.23,51.23,339802.0,45.161,45.2139,45.1258,45.1258,339802.0
2021-08-19 14:00:00,51.23,51.26,51.14,51.15,474341.0,45.1258,45.1522,45.0465,45.0553,474341.0
2021-08-19 14:30:00,51.14,51.25,51.09,51.25,563702.0,45.0465,45.1434,45.0025,45.1434,563702.0
2021-08-19 15:00:00,51.24,51.36,51.24,51.35,685458.0,45.1346,45.2403,45.1346,45.2315,685458.0
2021-08-19 15:30:00,51.35,51.36,51.23,51.26,818127.0,45.2315,45.2403,45.1258,45.1522,818127.0
2021-08-20 09:30:00,51.05,51.19,51.0,51.16,729944.0,44.9673,45.0906,44.9232,45.0641,729944.0
2021-08-20 10:00:00,51.17,51.23,51.16,51.19,453333.0,45.073,45.1258,45.0641,45.0906,453333.0
2021-08-20 10:30:00,51.19,51.24,51.16,51.18,639073.0,45.0906,45.1346,45.0641,45.0818,639073.0
2021-08-20 11:00:00,51.17,51.25,51.16,51.2,686019.0,45.073,45.1434,45.0641,45.0994,686019.0
2021-08-20 11:30:00,51.2,51.26,51.2,51.26,360525.0,45.0994,45.1522,45.0994,45.1522,360525.0
2021-08-20 12:00:00,51.27,51.36,51.25,51.36,567597.0,45.161,45.2403,45.1434,45.2403,567597.0
2021-08-20 12:30:00,51.36,51.39,51.34,51.38,250016.0,45.2403,45.2667,45.2227,45.2579,250016.0
2021-08-20 13:00:00,51.38,51.39,51.35,51.36,179944.0,45.2579,45.2667,45.2315,45.2403,179944.0
2021-08-20 13:30:00,51.36,51.37,51.31,51.32,364189.0,45.2403,45.2491,45.1963,45.2051,364189.0
2021-08-20 14:00:00,51.32,51.35,51.29,51.3,249012.0,45.2051,45.2315,45.1787,45.1875,249012.0
2021-08-20 14:30:00,51.3,51.33,51.29,51.33,256272.0,45.1875,45.2139,45.1787,45.2139,256272.0
2021-08-20 15:00:00,51.33,51.4,51.32,51.4,292114.0,45.2139,45.2756,45.2051,45.2756,292114.0
2021-08-20 15:30:00,51.39,51.46,51.37,51.44,467429.0,45.2667,45.3284,45.2491,45.3108,467429.0
2021-08-23 09:30:00,51.73,51.8,51.73,51.77,447067.0,45.5662,45.6279,45.5662,45.6015,447067.0
2021-08-23 10:00:00,51.77,51.88,51.75,51.85,358462.0,45.6015,45.6984,45.5838,45.6719,358462.0
2021-08-23 10:30:00,51.85,51.93,51.84,51.92,450027.0,45.6719,45.7424,45.6631,45.7336,450027.0
2021-08-23 11:00:00,51.91,51.93,51.91,51.92,320999.0,45.7248,45.7424,45.7248,45.7336,320999.0
2021-08-23 11:30:00,51.93,51.93,51.89,51.92,426263.0,45.7424,45.7424,45.7072,45.7336,426263.0
2021-08-23 12:00:00,51.93,51.97,51.92,51.96,313083.0,45.7424,45.7776,45.7336,45.7688,313083.0
2021-08-23 12:30:00,51.96,51.98,51.94,51.98,366078.0,45.7688,45.7864,45.7512,45.7864,366078.0
2021-08-23 13:00:00,51.98,52.01,51.96,51.97,316260.0,45.7864,45.8129,45.7688,45.7776,316260.0
2021-08-23 13:30:00,51.98,51.98,51.95,51.98,166982.0,45.7864,45.7864,45.76,45.7864,166982.0
2021-08-23 14:00:00,51.98,52.01,51.97,52.0,480019.0,45.7864,45.8129,45.7776,45.8041,480019.0
2021-08-23 14:30:00,51.99,52.04,51.99,52.03,290478.0,45.7953,45.8393,45.7953,45.8305,290478.0
2021-08-23 15:00:00,52.02,52.03,51.99,52.02,488750.0,45.8217,45.8305,45.7953,45.8217,488750.0
2021-08-23 15:30:00,52.02,52.03,51.94,51.98,1159815.0,45.8217,45.8305,45.7512,45.7864,1159815.0
2021-08-24 09:30:00,52.07,52.17,52.01,52.14,662010.0,45.8657,45.9538,45.8129,45.9274,662010.0
2021-08-24 10:00:00,52.14,52.21,52.11,52.21,541888.0,45.9274,45.989,45.901,45.989,541888.0
2021-08-24 10:30:00,52.22,52.25,52.18,52.22,400662.0,45.9978,46.0243,45.9626,45.9978,400662.0
2021-08-24 11:00:00,52.22,52.24,52.18,52.19,220612.0,45.9978,46.0155,45.9626,45.9714,220612.0
2021-08-24 11:30:00,52.18,52.19,52.15,52.16,261143.0,45.9626,45.9714,45.9362,45.945,261143.0
2021-08-24 12:00:00,52.16,52.17,52.14,52.17,191452.0,45.945,45.9538,45.9274,45.9538,191452.0
2021-08-24 12:30:00,52.16,52.21,52.16,52.21,219634.0,45.945,45.989,45.945,45.989,219634.0
2021-08-24 13:00:00,52.21,52.22,52.2,52.21,218398.0,45.989,45.9978,45.9802,45.989,218398.0
2021-08-24 13:30:00,52.21,52.24,52.21,52.23,203615.0,45.989,46.0155,45.989,46.0067,203615.0
2021-08-24 14:00:00,52.23,52.26,52.22,52.26,264781.0,46.0067,46.0331,45.9978,46.0331,264781.0
2021-08-24 14:30:00,52.26,52.28,52.25,52.28,296931.0,46.0331,46.0507,46.0243,46.0507,296931.0
2021-08-24 15:00:00,52.28,52.28,52.26,52.27,413048.0,46.0507,46.0507,46.0331,46.0419,413048.0
2021-08-24 15:30:00,52.26,52.28,52.2,52.22,541673.0,46.0331,46.0507,45.9802,45.9978,541673.0
2021-08-25 09:30:00,52.18,52.18,52.07,52.16,3177649.0,45.9626,45.9626,45.8657,45.945,3177649.0
2021-08-25 10:00:00,52.16,52.18,52.13,52.14,507028.0,45.945,45.9626,45.9186,45.9274,507028.0
2021-08-25 10:30:00,52.14,52.19,52.12,52.15,161920.0,45.9274,45.9714,45.9098,45.9362,161920.0
2021-08-25 11:00:00,52.16,52.19,52.15,52.18,173242.0,45.945,45.9714,45.9362,45.9626,173242.0
2021-08-25 11:30:00,52.19,52.26,52.18,52.25,261743.0,45.9714,46.0331,45.9626,46.0243,261743.0
2021-08-25 12:00:00,52.25,52.27,52.24,52.26,164614.0,46.0243,46.0419,46.0155,46.0331,164614.0
2021-08-25 12:30:00,52.26,52.26,52.23,52.23,434198.0,46.0331,46.0331,46.0067,46.0067,434198.0
2021-08-25 13:00:00,52.24,52.24,52.2,52.21,225389.0,46.0155,46.0155,45.9802,45.989,225389.0
2021-08-25 13:30:00,52.21,52.24,52.2,52.22,181325.0,45.989,46.0155,45.9802,45.9978,181325.0
2021-08-25 14:00:00,52.23,52.29,52.22,52.29,374669.0,46.0067,46.0595,45.9978,46.0595,374669.0
2021-08-25 14:30:00,52.29,52.29,52.27,52.29,308235.0,46.0595,46.0595,46.0419,46.0595,308235.0
2021-08-25 15:00:00,52.29,52.29,52.24,52.27,630447.0,46.0595,46.0595,46.0155,46.0419,630447.0
2021-08-25 15:30:00,52.27,52.27,52.24,52.25,439063.0,46.0419,46.0419,46.0155,46.0243,439063.0
2021-08-26 09:30:00,52.07,52.12,52.04,52.06,372677.0,45.8657,45.9098,45.8393,45.8569,372677.0
2021-08-26 10:00:00,52.06,52.13,51.95,52.04,579224.0,45.8569,45.9186,45.76,45.8393,579224.0
2021-08-26 10:30:00,52.04,52.07,51.93,51.97,353568.0,45.8393,45.8657,45.7424,45.7776,353568.0
2021-08-26 11:00:00,51.96,52.08,51.92,52.05,406154.0,45.7688,45.8745,45.7336,45.8481,406154.0
2021-08-26 11:30:00,52.06,52.07,52.0,52.05,247287.0,45.8569,45.8657,45.8041,45.8481,247287.0
2021-08-26 12:00:00,52.05,52.1,52.05,52.09,208745.0,45.8481,45.8921,45.8481,45.8833,208745.0
2021-08-26 12:30:00,52.09,52.1,52.05,52.06,463348.0,45.8833,45.8921,45.8481,45.8569,463348.0
2021-08-26 13:00:00,52.06,52.07,52.0,52.03,214251.0,45.8569,45.8657,45.8041,45.8305,214251.0
2021-08-26 13:30:00,52.03,52.04,52.02,52.03,267204.0,45.8305,45.8393,45.8217,45.8305,267204.0
2021-08-26 14:00:00,52.02,52.03,51.96,51.98,346679.0,45.8217,45.8305,45.7688,45.7864,346679.0
2021-08-26 14:30:00,51.98,51.99,51.94,51.94,227737.0,45.7864,45.7953,45.7512,45.7512,227737.0
2021-08-26 15:00:00,51.94,51.96,51.85,51.9,495068.0,45.7512,45.7688,45.6719,45.716,495068.0
2021-08-26 15:30:00,51.91,51.95,51.89,51.93,514347.0,45.7248,45.76,45.7072,45.7424,514347.0
2021-08-27 09:30:00,51.95,52.16,51.94,52.11,433513.0,45.76,45.945,45.7512,45.901,433513.0
2021-08-27 10:00:00,52.11,52.38,52.01,52.31,787895.0,45.901,46.1388,45.8129,46.0771,787895.0
2021-08-27 10:30:00,52.31,52.4,52.3,52.36,307463.0,46.0771,46.1564,46.0683,46.1212,307463.0
2021-08-27 11:00:00,52.36,52.41,52.35,52.36,424501.0,46.1212,46.1652,46.1124,46.1212,424501.0
2021-08-27 11:30:00,52.36,52.48,52.35,52.48,289473.0,46.1212,46.2269,46.1124,46.2269,289473.0
2021-08-27 12:00:00,52.48,52.49,52.42,52.45,265464.0,46.2269,46.2357,46.174,46.2004,265464.0
2021-08-27 12:30:00,52.45,52.47,52.44,52.47,280542.0,46.2004,46.2181,46.1916,46.2181,280542.0
2021-08-27 13:00:00,52.47,52.48,52.45,52.48,150513.0,46.2181,46.2269,46.2004,46.2269,150513.0
2021-08-27 13:30:00,52.48,52.48,52.45,52.45,238814.0,46.2269,46.2269,46.2004,46.2004,238814.0
2021-08-27 14:00:00,52.46,52.46,52.42,52.45,224491.0,46.2093,46.2093,46.174,46.2004,224491.0
2021-08-27 14:30:00,52.45,52.47,52.44,52.46,233747.0,46.2004,46.2181,46.1916,46.2093,233747.0
2021-08-27 15:00:00,52.45,52.5,52.45,52.49,498519.0,46.2004,46.2445,46.2004,46.2357,498519.0
2021-08-27 15:30:00,52.5,52.5,52.43,52.48,659757.0,46.2445,46.2445,46.1828,46.2269,659757.0
2021-08-30 09:30:00,52.45,52.46,52.37,52.41,991409.0,46.2004,46.2093,46.13,46.1652,991409.0
2021-08-30 10:00:00,52.41,52.44,52.37,52.43,705079.0,46.1652,46.1916,46.13,46.1828,705079.0
2021-08-30 10:30:00,52.43,52.5,52.42,52.5,319636.0,46.1828,46.2445,46.174,46.2445,319636.0
2021-08-30 11:00:00,52.49,52.52,52.48,52.48,307632.0,46.2357,46.2621,46.2269,46.2269,307632.0
2021-08-30 11:30:00,52.49,52.51,52.47,52.51,135531.0,46.2357,46.2533,46.2181,46.2533,135531.0
2021-08-30 12:00:00,52.5,52.51,52.47,52.48,174786.0,46.2445,46.2533,46.2181,46.2269,174786.0
2021-08-30 12:30:00,52.48,52.49,52.47,52.48,588215.0,46.2269,46.2357,46.2181,46.2269,588215.0
2021-08-30 13:00:00,52.49,52.5,52.47,52.49,421427.0,46.2357,46.2445,46.2181,46.2357,421427.0
2021-08-30 13:30:00,52.5,52.5,52.49,52.5,196482.0,46.2445,46.2445,46.2357,46.2445,196482.0
2021-08-30 14:00:00,52.5,52.52,52.49,52.51,358231.0,46.2445,46.2621,46.2357,46.2533,358231.0
2021-08-30 14:30:00,52.51,52.52,52.48,52.52,304702.0,46.2533,46.2621,46.2269,46.2621,304702.0
2021-08-30 15:00:00,52.52,52.52,52.47,52.47,373027.0,46.2621,46.2621,46.2181,46.2181,373027.0
2021-08-30 15:30:00,52.48,52.49,52.44,52.46,645647.0,46.2269,46.2357,46.1916,46.2093,645647.0
2021-08-31 09:30:00,52.56,52.59,52.45,52.47,1826215.0,46.2973,46.3238,46.2004,46.2181,1826215.0
2021-08-31 10:00:00,52.47,52.56,52.46,52.49,1075689.0,46.2181,46.2973,46.2093,46.2357,1075689.0
2021-08-31 10:30:00,52.49,52.51,52.39,52.42,688737.0,46.2357,46.2533,46.1476,46.174,688737.0
2021-08-31 11:00:00,52.41,52.48,52.38,52.42,787357.0,46.1652,46.2269,46.1388,46.174,787357.0
2021-08-31 11:30:00,52.41,52.54,52.41,52.51,624037.0,46.1652,46.2797,46.1652,46.2533,624037.0
2021-08-31 12:00:00,52.52,52.54,52.49,52.54,460150.0,46.2621,46.2797,46.2357,46.2797,460150.0
2021-08-31 12:30:00,52.54,52.54,52.51,52.53,254542.0,46.2797,46.2797,46.2533,46.2709,254542.0
2021-08-31 13:00:00,52.53,52.53,52.46,52.5,453394.0,46.2709,46.2709,46.2093,46.2445,453394.0
2021-08-31 13:30:00,52.5,52.5,52.47,52.5,222679.0,46.2445,46.2445,46.2181,46.2445,222679.0
2021-08-31 14:00:00,52.5,52.51,52.47,52.5,309250.0,46.2445,46.2533,46.2181,46.2445,309250.0
2021-08-31 14:30:00,52.5,52.52,52.46,52.52,508541.0,46.2445,46.2621,46.2093,46.2621,508541.0
2021-08-31 15:00:00,52.52,52.52,52.41,52.41,529693.0,46.2621,46.2621,46.1652,46.1652,529693.0
2021-08-31 15:30:00,52.42,52.48,52.41,52.43,826037.0,46.174,46.2269,46.1652,46.1828,826037.0
2021-09-01 09:30:00,52.85,52.92,52.81,52.88,491953.0,46.5528,46.6144,46.5175,46.5792,491953.0
2021-09-01 10:00:00,52.88,52.94,52.84,52.92,685015.0,46.5792,46.6321,46.544,46.6144,685015.0
2021-09-01 10:30:00,52.93,52.97,52.91,52.96,384949.0,46.6232,46.6585,46.6056,46.6497,384949.0
2021-09-01 11:00:00,52.96,52.97,52.9,52.93,629717.0,46.6497,46.6585,46.5968,46.6232,629717.0
2021-09-01 11:30:00,52.93,52.96,52.91,52.95,179650.0,46.6232,46.6497,46.6056,46.6409,179650.0
2021-09-01 12:00:00,52.94,53.03,52.94,53.03,387499.0,46.6321,46.7113,46.6321,46.7113,387499.0
2021-09-01 12:30:00,53.03,53.06,53.02,53.04,259866.0,46.7113,46.7378,46.7025,46.7201,259866.0
2021-09-01 13:00:00,53.04,53.04,52.99,53.04,637056.0,46.7201,46.7201,46.6761,46.7201,637056.0
2021-09-01 13:30:00,53.03,53.05,53.01,53.03,389342.0,46.7113,46.729,46.6937,46.7113,389342.0
2021-09-01 14:00:00,53.03,53.04,53.0,53.0,335797.0,46.7113,46.7201,46.6849,46.6849,335797.0
2021-09-01 14:30:00,53.0,53.01,52.94,52.97,418130.0,46.6849,46.6937,46.6321,46.6585,418130.0
2021-09-01 15:00:00,52.97,52.98,52.91,52.93,664023.0,46.6585,46.6673,46.6056,46.6232,664023.0
2021-09-01 15:30:00,52.93,52.94,52.9,52.91,1139106.0,46.6232,46.6321,46.5968,46.6056,1139106.0
2021-09-02 09:30:00,53.1,53.15,53.07,53.12,3312625.0,46.773,46.817,46.7466,46.7906,3312625.0
2021-09-02 10:00:00,53.12,53.15,53.07,53.14,714428.0,46.7906,46.817,46.7466,46.8082,714428.0
2021-09-02 10:30:00,53.15,53.22,53.14,53.21,486008.0,46.817,46.8787,46.8082,46.8699,486008.0
2021-09-02 11:00:00,53.21,53.24,53.19,53.23,526660.0,46.8699,46.8963,46.8523,46.8875,526660.0
2021-09-02 11:30:00,53.23,53.24,53.18,53.19,339796.0,46.8875,46.8963,46.8435,46.8523,339796.0
2021-09-02 12:00:00,53.19,53.19,53.15,53.16,394095.0,46.8523,46.8523,46.817,46.8258,394095.0
2021-09-02 12:30:00,53.16,53.19,53.14,53.17,339383.0,46.8258,46.8523,46.8082,46.8347,339383.0
2021-09-02 13:00:00,53.16,53.18,53.14,53.15,246232.0,46.8258,46.8435,46.8082,46.817,246232.0
2021-09-02 13:30:00,53.15,53.16,53.1,53.13,204045.0,46.817,46.8258,46.773,46.7994,204045.0
2021-09-02 14:00:00,53.13,53.13,53.09,53.09,355884.0,46.7994,46.7994,46.7642,46.7642,355884.0
2021-09-02 14:30:00,53.1,53.15,53.08,53.15,222463.0,46.773,46.817,46.7554,46.817,222463.0
2021-09-02 15:00:00,53.15,53.16,53.11,53.11,575198.0,46.817,46.8258,46.7818,46.7818,575198.0
2021-09-02 15:30:00,53.11,53.16,53.1,53.16,1042180.0,46.7818,46.8258,46.773,46.8258,1042180.0
2021-09-03 09:30:00,53.22,53.33,53.19,53.27,757931.0,46.8787,46.9756,46.8523,46.9227,757931.0
2021-09-03 10:00:00,53.26,53.39,53.22,53.38,5383518.0,46.9139,47.0284,46.8787,47.0196,5383518.0
2021-09-03 10:30:00,53.38,53.42,53.32,53.38,546843.0,47.0196,47.0549,46.9668,47.0196,546843.0
2021-09-03 11:00:00,53.38,53.45,53.34,53.38,660151.0,47.0196,47.0813,46.9844,47.0196,660151.0
2021-09-03 11:30:00,53.38,53.39,53.33,53.33,388055.0,47.0196,47.0284,46.9756,46.9756,388055.0
2021-09-03 12:00:00,53.34,53.39,53.33,53.39,345928.0,46.9844,47.0284,46.9756,47.0284,345928.0
2021-09-03 12:30:00,53.39,53.41,53.36,53.39,396888.0,47.0284,47.0461,47.002,47.0284,396888.0
2021-09-03 13:00:00,53.4,53.45,53.39,53.45,212866.0,47.0372,47.0813,47.0284,47.0813,212866.0
2021-09-03 13:30:00,53.45,53.47,53.43,53.47,231731.0,47.0813,47.0989,47.0637,47.0989,231731.0
2021-09-03 14:00:00,53.46,53.49,53.46,53.47,288264.0,47.0901,47.1165,47.0901,47.0989,288264.0
2021-09-03 14:30:00,53.48,53.48,53.45,53.47,226488.0,47.1077,47.1077,47.0813,47.0989,226488.0
2021-09-03 15:00:00,53.47,53.49,53.44,53.45,416368.0,47.0989,47.1165,47.0725,47.0813,416368.0
2021-09-03 15:30:00,53.45,53.49,53.43,53.43,1028382.0,47.0813,47.1165,47.0637,47.0637,1028382.0
2021-09-07 09:30:00,53.41,53.46,53.36,53.41,1393982.0,47.0461,47.0901,47.002,47.0461,1393982.0
2021-09-07 10:00:00,53.42,53.43,53.32,53.33,782107.0,47.0549,47.0637,46.9668,46.9756,782107.0
2021-09-07 10:30:00,53.32,53.39,53.3,53.38,1216541.0,46.9668,47.0284,46.9492,47.0196,1216541.0
2021-09-07 11:00:00,53.38,53.38,53.3,53.34,928590.0,47.0196,47.0196,46.9492,46.9844,928590.0
2021-09-07 11:30:00,53.34,53.39,53.34,53.36,312583.0,46.9844,47.0284,46.9844,47.002,312583.0
2021-09-07 12:00:00,53.37,53.42,53.36,53.39,304620.0,47.0108,47.0549,47.002,47.0284,304620.0
2021-09-07 12:30:00,53.4,53.43,53.38,53.41,813169.0,47.0372,47.0637,47.0196,47.0461,813169.0
2021-09-07 13:00:00,53.41,53.42,53.37,53.38,206593.0,47.0461,47.0549,47.0108,47.0196,206593.0
2021-09-07 13:30:00,53.38,53.4,53.37,53.38,505606.0,47.0196,47.0372,47.0108,47.0196,505606.0
2021-09-07 14:00:00,53.38,53.39,53.33,53.34,502965.0,47.0196,47.0284,46.9756,46.9844,502965.0
2021-09-07 14:30:00,53.35,53.38,53.33,53.37,457187.0,46.9932,47.0196,46.9756,47.0108,457187.0
2021-09-07 15:00:00,53.37,53.37,53.32,53.33,516681.0,47.0108,47.0108,46.9668,46.9756,516681.0
2021-09-07 15:30:00,53.32,53.35,53.3,53.3,561480.0,46.9668,46.9932,46.9492,46.9492,561480.0
2021-09-08 09:30:00,53.09,53.15,53.05,53.12,823906.0,46.7642,46.817,46.729,46.7906,823906.0
2021-09-08 10:00:00,53.12,53.18,52.99,53.0,801706.0,46.7906,46.8435,46.6761,46.6849,801706.0
2021-09-08 10:30:00,53.0,53.0,52.8,52.87,542390.0,46.6849,46.6849,46.5087,46.5704,542390.0
2021-09-08 11:00:00,52.86,52.94,52.85,52.91,548300.0,46.5616,46.6321,46.5528,46.6056,548300.0
2021-09-08 11:30:00,52.91,52.94,52.84,52.87,417399.0,46.6056,46.6321,46.544,46.5704,417399.0
2021-09-08 12:00:00,52.87,53.04,52.84,53.02,491684.0,46.5704,46.7201,46.544,46.7025,491684.0
2021-09-08 12:30:00,53.01,53.02,52.92,52.93,366270.0,46.6937,46.7025,46.6144,46.6232,366270.0
2021-09-08 13:00:00,52.93,52.97,52.9,52.96,300525.0,46.6232,46.6585,46.5968,46.6497,300525.0
2021-09-08 13:30:00,52.97,52.97,52.92,52.93,341940.0,46.6585,46.6585,46.6144,46.6232,341940.0
2021-09-08 14:00:00,52.93,53.0,52.92,52.96,422651.0,46.6232,46.6849,46.6144,46.6497,422651.0
2021-09-08 14:30:00,52.95,52.97,52.93,52.96,225436.0,46.6409,46.6585,46.6232,46.6497,225436.0
2021-09-08 15:00:00,52.95,52.98,52.93,52.93,315168.0,46.6409,46.6673,46.6232,46.6232,315168.0
2021-09-08 15:30:00,52.94,52.94,52.89,52.9,549218.0,46.6321,46.6321,46.588,46.5968,549218.0
2021-09-09 09:30:00,52.87,52.96,52.82,52.95,371814.0,46.5704,46.6497,46.5264,46.6409,371814.0
2021-09-09 10:00:00,52.95,53.05,52.94,53.02,449968.0,46.6409,46.729,46.6321,46.7025,449968.0
2021-09-09 10:30:00,53.02,53.06,53.0,53.04,496414.0,46.7025,46.7378,46.6849,46.7201,496414.0
2021-09-09 11:00:00,53.05,53.05,52.91,52.91,263023.0,46.729,46.729,46.6056,46.6056,263023.0
2021-09-09 11:30:00,52.92,53.0,52.91,53.0,177931.0,46.6144,46.6849,46.6056,46.6849,177931.0
2021-09-09 12:00:00,53.0,53.01,52.94,52.98,152868.0,46.6849,46.6937,46.6321,46.6673,152868.0
2021-09-09 12:30:00,52.98,53.02,52.95,52.97,282988.0,46.6673,46.7025,46.6409,46.6585,282988.0
2021-09-09 13:00:00,52.96,53.01,52.84,52.87,572810.0,46.6497,46.6937,46.544,46.5704,572810.0
2021-09-09 13:30:00,52.86,52.86,52.78,52.84,455085.0,46.5616,46.5616,46.4911,46.544,455085.0
2021-09-09 14:00:00,52.82,52.85,52.77,52.83,456751.0,46.5264,46.5528,46.4823,46.5352,456751.0
2021-09-09 14:30:00,52.84,52.87,52.78,52.87,238779.0,46.544,46.5704,46.4911,46.5704,238779.0
2021-09-09 15:00:00,52.86,52.88,52.82,52.85,390190.0,46.5616,46.5792,46.5264,46.5528,390190.0
2021-09-09 15:30:00,52.86,52.93,52.83,52.83,576836.0,46.5616,46.6232,46.5352,46.5352,576836.0
2021-09-10 09:30:00,53.2,53.24,53.1,53.14,534348.0,46.8611,46.8963,46.773,46.8082,534348.0
2021-09-10 10:00:00,53.13,53.14,53.05,53.12,597991.0,46.7994,46.8082,46.729,46.7906,597991.0
2021-09-10 10:30:00,53.11,53.12,52.92,52.97,450543.0,46.7818,46.7906,46.6144,46.6585,450543.0
2021-09-10 11:00:00,52.98,52.99,52.91,52.94,426232.0,46.6673,46.6761,46.6056,46.6321,426232.0
2021-09-10 11:30:00,52.93,52.99,52.92,52.96,339549.0,46.6232,46.6761,46.6144,46.6497,339549.0
2021-09-10 12:00:00,52.96,53.04,52.95,53.02,219058.0,46.6497,46.7201,46.6409,46.7025,219058.0
2021-09-10 12:30:00,53.03,53.05,53.01,53.03,324651.0,46.7113,46.729,46.6937,46.7113,324651.0
2021-09-10 13:00:00,53.04,53.05,52.97,52.98,352204.0,46.7201,46.729,46.6585,46.6673,352204.0
2021-09-10 13:30:00,52.98,53.01,52.95,52.97,168370.0,46.6673,46.6937,46.6409,46.6585,168370.0
2021-09-10 14:00:00,52.97,52.98,52.93,52.94,410340.0,46.6585,46.6673,46.6232,46.6321,410340.0
2021-09-10 14:30:00,52.94,52.94,52.9,52.91,457311.0,46.6321,46.6321,46.5968,46.6056,457311.0
2021-09-10 15:00:00,52.91,52.92,52.81,52.81,772892.0,46.6056,46.6144,46.5175,46.5175,772892.0
2021-09-10 15:30:00,52.81,52.83,52.69,52.71,723497.0,46.5175,46.5352,46.4118,46.4295,723497.0
2021-09-13 09:30:00,53.22,53.22,53.06,53.1,597527.0,46.8787,46.8787,46.7378,46.773,597527.0
2021-09-13 10:00:00,53.1,53.11,52.99,53.03,609839.0,46.773,46.7818,46.6761,46.7113,609839.0
2021-09-13 10:30:00,53.05,53.13,53.0,53.12,488022.0,46.729,46.7994,46.6849,46.7906,488022.0
2021-09-13 11:00:00,53.12,53.13,53.0,53.06,510686.0,46.7906,46.7994,46.6849,46.7378,510686.0
2021-09-13 11:30:00,53.06,53.12,53.05,53.07,265383.0,46.7378,46.7906,46.729,46.7466,265383.0
2021-09-13 12:00:00,53.07,53.13,53.04,53.09,301733.0,46.7466,46.7994,46.7201,46.7642,301733.0
2021-09-13 12:30:00,53.1,53.11,53.04,53.11,352284.0,46.773,46.7818,46.7201,46.7818,352284.0
2021-09-13 13:00:00,53.11,53.12,53.02,53.03,294725.0,46.7818,46.7906,46.7025,46.7113,294725.0
2021-09-13 13:30:00,53.03,53.04,52.98,53.01,232827.0,46.7113,46.7201,46.6673,46.6937,232827.0
2021-09-13 14:00:00,53.01,53.03,52.96,52.96,370486.0,46.6937,46.7113,46.6497,46.6497,370486.0
2021-09-13 14:30:00,52.97,53.02,52.94,53.0,392688.0,46.6585,46.7025,46.6321,46.6849,392688.0
2021-09-13 15:00:00,53.0,53.06,52.92,53.05,426472.0,46.6849,46.7378,46.6144,46.729,426472.0
2021-09-13 15:30:00,53.05,53.11,53.03,53.11,787329.0,46.729,46.7818,46.7113,46.7818,787329.0
2021-09-14 09:30:00,53.26,53.28,53.09,53.1,424378.0,46.9139,46.9315,46.7642,46.773,424378.0
2021-09-14 10:00:00,53.1,53.11,53.0,53.05,439127.0,46.773,46.7818,46.6849,46.729,439127.0
2021-09-14 10:30:00,53.05,53.06,52.95,52.97,661285.0,46.729,46.7378,46.6409,46.6585,661285.0
2021-09-14 11:00:00,52.98,53.08,52.96,53.07,392443.0,46.6673,46.7554,46.6497,46.7466,392443.0
2021-09-14 11:30:00,53.07,53.12,53.06,53.12,1141385.0,46.7466,46.7906,46.7378,46.7906,1141385.0
2021-09-14 12:00:00,53.12,53.15,53.11,53.12,254890.0,46.7906,46.817,46.7818,46.7906,254890.0
2021-09-14 12:30:00,53.13,53.13,53.03,53.04,498508.0,46.7994,46.7994,46.7113,46.7201,498508.0
2021-09-14 13:00:00,53.04,53.06,52.97,53.04,258067.0,46.7201,46.7378,46.6585,46.7201,258067.0
2021-09-14 13:30:00,53.03,53.07,52.99,53.06,182458.0,46.7113,46.7466,46.6761,46.7378,182458.0
2021-09-14 14:00:00,53.05,53.06,52.93,52.94,297692.0,46.729,46.7378,46.6232,46.6321,297692.0
2021-09-14 14:30:00,52.93,52.94,52.84,52.9,580788.0,46.6232,46.6321,46.544,46.5968,580788.0
2021-09-14 15:00:00,52.9,52.92,52.84,52.85,313247.0,46.5968,46.6144,46.544,46.5528,313247.0
2021-09-14 15:30:00,52.85,52.91,52.83,52.87,669564.0,46.5528,46.6056,46.5352,46.5704,669564.0
2021-09-15 09:30:00,52.86,52.97,52.82,52.93,638003.0,46.5616,46.6585,46.5264,46.6232,638003.0
2021-09-15 10:00:00,52.94,52.97,52.79,52.84,689149.0,46.6321,46.6585,46.4999,46.544,689149.0
2021-09-15 10:30:00,52.84,52.89,52.78,52.84,586244.0,46.544,46.588,46.4911,46.544,586244.0
2021-09-15 11:00:00,52.84,52.86,52.79,52.82,326282.0,46.544,46.5616,46.4999,46.5264,326282.0
2021-09-15 11:30:00,52.82,52.83,52.77,52.81,366662.0,46.5264,46.5352,46.4823,46.5175,366662.0
2021-09-15 12:00:00,52.82,52.88,52.78,52.87,514911.0,46.5264,46.5792,46.4911,46.5704,514911.0
2021-09-15 12:30:00,52.87,52.95,52.86,52.94,866798.0,46.5704,46.6409,46.5616,46.6321,866798.0
2021-09-15 13:00:00,52.93,52.98,52.93,52.97,570463.0,46.6232,46.6673,46.6232,46.6585,570463.0
2021-09-15 13:30:00,52.98,53.02,52.97,52.98,509035.0,46.6673,46.7025,46.6585,46.6673,509035.0
2021-09-15 14:00:00,52.98,53.02,52.97,52.99,820709.0,46.6673,46.7025,46.6585,46.6761,820709.0
2021-09-15 14:30:00,53.0,53.03,52.99,53.01,515403.0,46.6849,46.7113,46.6761,46.6937,515403.0
2021-09-15 15:00:00,53.01,53.05,52.99,53.04,397976.0,46.6937,46.729,46.6761,46.7201,397976.0
2021-09-15 15:30:00,53.03,53.09,53.02,53.08,748111.0,46.7113,46.7642,46.7025,46.7554,748111.0
2021-09-16 09:30:00,52.79,52.85,52.69,52.72,551564.0,46.4999,46.5528,46.4118,46.4383,551564.0
2021-09-16 10:00:00,52.71,52.74,52.66,52.73,692030.0,46.4295,46.4559,46.3854,46.4471,692030.0
2021-09-16 10:30:00,52.73,52.79,52.66,52.7,536257.0,46.4471,46.4999,46.3854,46.4207,536257.0
2021-09-16 11:00:00,52.7,52.75,52.65,52.7,588903.0,46.4207,46.4647,46.3766,46.4207,588903.0
2021-09-16 11:30:00,52.7,52.74,52.67,52.73,442876.0,46.4207,46.4559,46.3942,46.4471,442876.0
2021-09-16 12:00:00,52.74,52.81,52.71,52.77,209362.0,46.4559,46.5175,46.4295,46.4823,209362.0
2021-09-16 12:30:00,52.77,52.81,52.75,52.78,406132.0,46.4823,46.5175,46.4647,46.4911,406132.0
2021-09-16 13:00:00,52.77,52.8,52.74,52.79,216439.0,46.4823,46.5087,46.4559,46.4999,216439.0
2021-09-16 13:30:00,52.79,52.84,52.75,52.84,383112.0,46.4999,46.544,46.4647,46.544,383112.0
2021-09-16 14:00:00,52.84,52.88,52.82,52.87,332399.0,46.544,46.5792,46.5264,46.5704,332399.0
2021-09-16 14:30:00,52.87,52.91,52.86,52.9,380519.0,46.5704,46.6056,46.5616,46.5968,380519.0
2021-09-16 15:00:00,52.9,52.95,52.86,52.86,636307.0,46.5968,46.6409,46.5616,46.5616,636307.0
2021-09-16 15:30:00,52.87,52.94,52.86,52.91,1512561.0,46.5704,46.6321,46.5616,46.6056,1512561.0
2021-09-17 09:30:00,52.64,52.73,52.49,52.52,607090.0,46.3678,46.4471,46.2357,46.2621,607090.0
2021-09-17 10:00:00,52.52,52.54,52.32,52.38,842342.0,46.2621,46.2797,46.0859,46.1388,842342.0
2021-09-17 10:30:00,52.37,52.37,52.19,52.23,830872.0,46.13,46.13,45.9714,46.0067,830872.0
2021-09-17 11:00:00,52.23,52.3,52.13,52.18,850488.0,46.0067,46.0683,45.9186,45.9626,850488.0
2021-09-17 11:30:00,52.18,52.27,52.11,52.24,861582.0,45.9626,46.0419,45.901,46.0155,861582.0
2021-09-17 12:00:00,52.24,52.35,52.22,52.3,223407.0,46.0155,46.1124,45.9978,46.0683,223407.0
2021-09-17 12:30:00,52.31,52.34,52.27,52.28,341628.0,46.0771,46.1035,46.0419,46.0507,341628.0
2021-09-17 13:00:00,52.28,52.28,52.2,52.26,263467.0,46.0507,46.0507,45.9802,46.0331,263467.0
2021-09-17 13:30:00,52.25,52.27,52.15,52.19,361429.0,46.0243,46.0419,45.9362,45.9714,361429.0
2021-09-17 14:00:00,52.18,52.27,52.17,52.21,319563.0,45.9626,46.0419,45.9538,45.989,319563.0
2021-09-17 14:30:00,52.22,52.3,52.19,52.27,364970.0,45.9978,46.0683,45.9714,46.0419,364970.0
2021-09-17 15:00:00,52.27,52.31,52.23,52.27,527036.0,46.0419,46.0771,46.0067,46.0419,527036.0
2021-09-17 15:30:00,52.26,52.31,52.23,52.27,543834.0,46.0331,46.0771,46.0067,46.0419,543834.0
2021-09-20 09:30:00,50.93,51.13,50.86,51.1,1432961.0,45.0372,45.2141,44.9753,45.1875,1432961.0
2021-09-20 10:00:00,51.09,51.1,50.93,51.04,1140332.0,45.1787,45.1875,45.0372,45.1345,1140332.0
2021-09-20 10:30:00,51.04,51.14,51.0,51.05,885360.0,45.1345,45.2229,45.0991,45.1433,885360.0
2021-09-20 11:00:00,51.04,51.2,51.01,51.17,892760.0,45.1345,45.276,45.108,45.2494,892760.0
2021-09-20 11:30:00,51.17,51.18,50.97,50.99,5546167.0,45.2494,45.2583,45.0726,45.0903,5546167.0
2021-09-20 12:00:00,50.99,50.99,50.84,50.91,749749.0,45.0903,45.0903,44.9576,45.0195,749749.0
2021-09-20 12:30:00,50.9,50.91,50.79,50.8,669970.0,45.0107,45.0195,44.9134,44.9222,669970.0
2021-09-20 13:00:00,50.79,50.87,50.72,50.87,752300.0,44.9134,44.9841,44.8515,44.9841,752300.0
2021-09-20 13:30:00,50.86,50.91,50.83,50.86,511878.0,44.9753,45.0195,44.9488,44.9753,511878.0
2021-09-20 14:00:00,50.87,50.9,50.7,50.72,528191.0,44.9841,45.0107,44.8338,44.8515,528191.0
2021-09-20 14:30:00,50.72,50.78,50.68,50.72,794185.0,44.8515,44.9046,44.8161,44.8515,794185.0
2021-09-20 15:00:00,50.71,50.83,50.64,50.83,947587.0,44.8427,44.9488,44.7808,44.9488,947587.0
2021-09-20 15:30:00,50.83,51.09,50.82,51.08,1221441.0,44.9488,45.1787,44.9399,45.1699,1221441.0
2021-09-21 09:30:00,51.66,51.78,51.61,51.69,737582.0,45.6827,45.7889,45.6385,45.7093,737582.0
2021-09-21 10:00:00,51.69,51.71,51.52,51.58,704847.0,45.7093,45.727,45.5589,45.612,704847.0
2021-09-21 10:30:00,51.59,51.64,51.44,51.46,513002.0,45.6208,45.6651,45.4882,45.5059,513002.0
2021-09-21 11:00:00,51.47,51.57,51.42,51.49,633857.0,45.5147,45.6032,45.4705,45.5324,633857.0
2021-09-21 11:30:00,51.49,51.65,51.49,51.64,831413.0,45.5324,45.6739,45.5324,45.6651,831413.0
2021-09-21 12:00:00,51.63,51.71,51.63,51.68,469095.0,45.6562,45.727,45.6562,45.7004,469095.0
2021-09-21 12:30:00,51.68,51.72,51.6,51.66,626618.0,45.7004,45.7358,45.6297,45.6827,626618.0
2021-09-21 13:00:00,51.65,51.68,51.57,51.58,423582.0,45.6739,45.7004,45.6032,45.612,423582.0
2021-09-21 13:30:00,51.59,51.61,51.52,51.58,387428.0,45.6208,45.6385,45.5589,45.612,387428.0
2021-09-21 14:00:00,51.58,51.61,51.52,51.53,581665.0,45.612,45.6385,45.5589,45.5678,581665.0
2021-09-21 14:30:00,51.53,51.68,51.52,51.6,1411520.0,45.5678,45.7004,45.5589,45.6297,1411520.0
2021-09-21 15:00:00,51.61,51.7,51.6,51.68,1133784.0,45.6385,45.7181,45.6297,45.7004,1133784.0
2021-09-21 15:30:00,51.67,51.69,51.51,51.52,700723.0,45.6916,45.7093,45.5501,45.5589,700723.0
2021-09-22 09:30:00,51.77,51.9,51.75,51.87,743319.0,45.78,45.895,45.7623,45.8684,743319.0
2021-09-22 10:00:00,51.88,51.96,51.86,51.91,722395.0,45.8773,45.948,45.8596,45.9038,722395.0
2021-09-22 10:30:00,51.91,51.98,51.91,51.94,660957.0,45.9038,45.9657,45.9038,45.9303,660957.0
2021-09-22 11:00:00,51.95,51.99,51.94,51.97,354196.0,45.9392,45.9746,45.9303,45.9569,354196.0
2021-09-22 11:30:00,51.97,52.09,51.96,52.04,971397.0,45.9569,46.063,45.948,46.0188,971397.0
2021-09-22 12:00:00,52.03,52.04,51.99,52.02,215461.0,46.0099,46.0188,45.9746,46.0011,215461.0
2021-09-22 12:30:00,52.02,52.04,51.99,52.0,358865.0,46.0011,46.0188,45.9746,45.9834,358865.0
2021-09-22 13:00:00,52.0,52.0,51.94,51.94,177909.0,45.9834,45.9834,45.9303,45.9303,177909.0
2021-09-22 13:30:00,51.95,51.96,51.9,51.92,334357.0,45.9392,45.948,45.895,45.9127,334357.0
2021-09-22 14:00:00,51.92,52.21,51.79,52.15,778422.0,45.9127,46.1691,45.7977,46.116,778422.0
2021-09-22 14:30:00,52.15,52.19,51.75,51.84,862917.0,46.116,46.1514,45.7623,45.8419,862917.0
2021-09-22 15:00:00,51.84,52.06,51.78,51.96,451003.0,45.8419,46.0365,45.7889,45.948,451003.0
2021-09-22 15:30:00,51.96,51.97,51.77,51.81,1206242.0,45.948,45.9569,45.78,45.8154,1206242.0
2021-09-23 09:30:00,52.29,52.47,52.25,52.42,1019928.0,46.2398,46.399,46.2045,46.3548,1019928.0
2021-09-23 10:00:00,52.42,52.49,52.41,52.46,607038.0,46.3548,46.4167,46.346,46.3902,607038.0
2021-09-23 10:30:00,52.46,52.5,52.42,52.47,444884.0,46.3902,46.4256,46.3548,46.399,444884.0
2021-09-23 11:00:00,52.47,52.48,52.37,52.38,688729.0,46.399,46.4079,46.3106,46.3194,688729.0
2021-09-23 11:30:00,52.38,52.43,52.36,52.41,483649.0,46.3194,46.3637,46.3018,46.346,483649.0
2021-09-23 12:00:00,52.41,52.44,52.38,52.44,383314.0,46.346,46.3725,46.3194,46.3725,383314.0
2021-09-23 12:30:00,52.45,52.47,52.43,52.45,232201.0,46.3813,46.399,46.3637,46.3813,232201.0
2021-09-23 13:00:00,52.45,52.5,52.44,52.48,623092.0,46.3813,46.4256,46.3725,46.4079,623092.0
2021-09-23 13:30:00,52.48,52.54,52.47,52.53,265885.0,46.4079,46.4609,46.399,46.4521,265885.0
2021-09-23 14:00:00,52.52,52.53,52.46,52.48,344352.0,46.4432,46.4521,46.3902,46.4079,344352.0
2021-09-23 14:30:00,52.47,52.49,52.43,52.45,640333.0,46.399,46.4167,46.3637,46.3813,640333.0
2021-09-23 15:00:00,52.45,52.46,52.42,52.44,392564.0,46.3813,46.3902,46.3548,46.3725,392564.0
2021-09-23 15:30:00,52.44,52.46,52.4,52.43,426178.0,46.3725,46.3902,46.3371,46.3637,426178.0
2021-09-24 09:30:00,51.9,52.02,51.87,52.0,457560.0,45.895,46.0011,45.8684,45.9834,457560.0
2021-09-24 10:00:00,52.01,52.05,51.89,51.92,641286.0,45.9922,46.0276,45.8861,45.9127,641286.0
2021-09-24 10:30:00,51.92,51.95,51.88,51.92,441641.0,45.9127,45.9392,45.8773,45.9127,441641.0
2021-09-24 11:00:00,51.92,51.97,51.86,51.87,337286.0,45.9127,45.9569,45.8596,45.8684,337286.0
2021-09-24 11:30:00,51.87,51.94,51.84,51.94,340842.0,45.8684,45.9303,45.8419,45.9303,340842.0
2021-09-24 12:00:00,51.93,51.98,51.92,51.97,198311.0,45.9215,45.9657,45.9127,45.9569,198311.0
2021-09-24 12:30:00,51.96,51.98,51.93,51.94,288316.0,45.948,45.9657,45.9215,45.9303,288316.0
2021-09-24 13:00:00,51.95,51.96,51.93,51.95,213658.0,45.9392,45.948,45.9215,45.9392,213658.0
2021-09-24 13:30:00,51.96,51.96,51.91,51.92,224642.0,45.948,45.948,45.9038,45.9127,224642.0
2021-09-24 14:00:00,51.92,51.94,51.9,51.93,245648.0,45.9127,45.9303,45.895,45.9215,245648.0
2021-09-24 14:30:00,51.93,51.97,51.92,51.97,319719.0,45.9215,45.9569,45.9127,45.9569,319719.0
2021-09-24 15:00:00,51.97,51.98,51.93,51.97,243982.0,45.9569,45.9657,45.9215,45.9569,243982.0
2021-09-24 15:30:00,51.97,52.0,51.92,51.92,561704.0,45.9569,45.9834,45.9127,45.9127,561704.0
2021-09-27 09:30:00,51.83,51.95,51.77,51.95,466405.0,45.8331,45.9392,45.78,45.9392,466405.0
2021-09-27 10:00:00,51.94,52.01,51.89,52.0,777431.0,45.9303,45.9922,45.8861,45.9834,777431.0
2021-09-27 10:30:00,51.99,52.01,51.93,51.93,262470.0,45.9746,45.9922,45.9215,45.9215,262470.0
2021-09-27 11:00:00,51.93,51.98,51.9,51.91,442152.0,45.9215,45.9657,45.895,45.9038,442152.0
2021-09-27 11:30:00,51.92,51.94,51.83,51.88,279338.0,45.9127,45.9303,45.8331,45.8773,279338.0
2021-09-27 12:00:00,51.87,51.95,51.85,51.95,178202.0,45.8684,45.9392,45.8508,45.9392,178202.0
2021-09-27 12:30:00,51.94,51.95,51.89,51.91,469980.0,45.9303,45.9392,45.8861,45.9038,469980.0
2021-09-27 13:00:00,51.9,51.97,51.89,51.96,309834.0,45.895,45.9569,45.8861,45.948,309834.0
2021-09-27 13:30:00,51.95,51.99,51.93,51.98,249094.0,45.9392,45.9746,45.9215,45.9657,249094.0
2021-09-27 14:00:00,51.98,52.01,51.97,52.01,246052.0,45.9657,45.9922,45.9569,45.9922,246052.0
2021-09-27 14:30:00,52.02,52.02,51.96,51.97,765089.0,46.0011,46.0011,45.948,45.9569,765089.0
2021-09-27 15:00:00,51.96,52.01,51.96,51.98,467706.0,45.948,45.9922,45.948,45.9657,467706.0
2021-09-27 15:30:00,51.97,51.98,51.9,51.96,669928.0,45.9569,45.9657,45.895,45.948,669928.0
2021-09-28 09:30:00,51.16,51.19,50.89,50.98,784977.0,45.2406,45.2671,45.0018,45.0814,784977.0
2021-09-28 10:00:00,50.98,50.98,50.71,50.85,1635396.0,45.0814,45.0814,44.8427,44.9665,1635396.0
2021-09-28 10:30:00,50.85,50.91,50.78,50.82,994930.0,44.9665,45.0195,44.9046,44.9399,994930.0
2021-09-28 11:00:00,50.83,50.84,50.71,50.8,868356.0,44.9488,44.9576,44.8427,44.9222,868356.0
2021-09-28 11:30:00,50.8,50.82,50.69,50.76,946372.0,44.9222,44.9399,44.825,44.8869,946372.0
2021-09-28 12:00:00,50.75,50.83,50.7,50.8,577356.0,44.878,44.9488,44.8338,44.9222,577356.0
2021-09-28 12:30:00,50.79,50.79,50.66,50.69,692892.0,44.9134,44.9134,44.7984,44.825,692892.0
2021-09-28 13:00:00,50.69,50.83,50.64,50.79,549093.0,44.825,44.9488,44.7808,44.9134,549093.0
2021-09-28 13:30:00,50.79,50.8,50.7,50.71,435124.0,44.9134,44.9222,44.8338,44.8427,435124.0
2021-09-28 14:00:00,50.7,50.82,50.65,50.82,538603.0,44.8338,44.9399,44.7896,44.9399,538603.0
2021-09-28 14:30:00,50.82,50.9,50.75,50.87,645484.0,44.9399,45.0107,44.878,44.9841,645484.0
2021-09-28 15:00:00,50.86,50.93,50.8,50.8,976955.0,44.9753,45.0372,44.9222,44.9222,976955.0
2021-09-28 15:30:00,50.8,50.87,50.72,50.8,1165625.0,44.9222,44.9841,44.8515,44.9222,1165625.0
2021-09-29 09:30:00,50.87,50.91,50.71,50.87,730110.0,44.9841,45.0195,44.8427,44.9841,730110.0
2021-09-29 10:00:00,50.87,50.94,50.8,50.81,640674.0,44.9841,45.046,44.9222,44.9311,640674.0
2021-09-29 10:30:00,50.81,50.91,50.77,50.85,566738.0,44.9311,45.0195,44.8957,44.9665,566738.0
2021-09-29 11:00:00,50.86,50.9,50.79,50.81,1272089.0,44.9753,45.0107,44.9134,44.9311,1272089.0
2021-09-29 11:30:00,50.82,50.84,50.71,50.76,2769535.0,44.9399,44.9576,44.8427,44.8869,2769535.0
2021-09-29 12:00:00,50.76,50.81,50.64,50.66,605128.0,44.8869,44.9311,44.7808,44.7984,605128.0
2021-09-29 12:30:00,50.66,50.71,50.63,50.69,931689.0,44.7984,44.8427,44.7719,44.825,931689.0
2021-09-29 13:00:00,50.68,50.71,50.63,50.64,309357.0,44.8161,44.8427,44.7719,44.7808,309357.0
2021-09-29 13:30:00,50.65,50.65,50.59,50.64,310052.0,44.7896,44.7896,44.7365,44.7808,310052.0
2021-09-29 14:00:00,50.63,50.77,50.63,50.76,454802.0,44.7719,44.8957,44.7719,44.8869,454802.0
2021-09-29 14:30:00,50.76,50.8,50.75,50.77,512510.0,44.8869,44.9222,44.878,44.8957,512510.0
2021-09-29 15:00:00,50.78,50.8,50.72,50.73,556661.0,44.9046,44.9222,44.8515,44.8603,556661.0
2021-09-29 15:30:00,50.73,50.75,50.58,50.65,1258159.0,44.8603,44.878,44.7277,44.7896,1258159.0
2021-09-30 09:30:00,50.73,50.82,50.61,50.67,773624.0,44.8603,44.9399,44.7542,44.8073,773624.0
2021-09-30 10:00:00,50.67,50.71,50.59,50.68,516701.0,44.8073,44.8427,44.7365,44.8161,516701.0
2021-09-30 10:30:00,50.68,50.73,50.58,50.62,929547.0,44.8161,44.8603,44.7277,44.7631,929547.0
2021-09-30 11:00:00,50.61,50.84,50.6,50.81,703078.0,44.7542,44.9576,44.7454,44.9311,703078.0
2021-09-30 11:30:00,50.8,50.8,50.49,50.57,833358.0,44.9222,44.9222,44.6481,44.7189,833358.0
2021-09-30 12:00:00,50.56,50.58,50.39,50.41,710620.0,44.71,44.7277,44.5597,44.5774,710620.0
2021-09-30 12:30:00,50.41,50.52,50.36,50.48,452129.0,44.5774,44.6746,44.5332,44.6393,452129.0
2021-09-30 13:00:00,50.48,50.6,50.45,50.5,818850.0,44.6393,44.7454,44.6127,44.657,818850.0
2021-09-30 13:30:00,50.5,50.54,50.43,50.53,279317.0,44.657,44.6923,44.5951,44.6835,279317.0
2021-09-30 14:00:00,50.54,50.64,50.53,50.6,516011.0,44.6923,44.7808,44.6835,44.7454,516011.0
2021-09-30 14:30:00,50.61,50.72,50.6,50.66,468712.0,44.7542,44.8515,44.7454,44.7984,468712.0
2021-09-30 15:00:00,50.64,50.74,50.6,50.62,412697.0,44.7808,44.8692,44.7454,44.7631,412697.0
2021-09-30 15:30:00,50.62,50.7,50.44,50.48,1375785.0,44.7631,44.8338,44.6039,44.6393,1375785.0
2021-10-01 09:30:00,50.5,50.55,50.32,50.36,849045.0,44.657,44.7012,44.4978,44.5332,849045.0
2021-10-01 10:00:00,50.36,50.45,50.17,50.25,1303387.0,44.5332,44.6127,44.3651,44.4359,1303387.0
2021-10-01 10:30:00,50.24,50.3,50.19,50.28,1245247.0,44.427,44.4801,44.3828,44.4624,1245247.0
2021-10-01 11:00:00,50.28,50.4,50.18,50.28,1539190.0,44.4624,44.5685,44.374,44.4624,1539190.0
2021-10-01 11:30:00,50.28,50.48,50.27,50.43,1364936.0,44.4624,44.6393,44.4536,44.5951,1364936.0
2021-10-01 12:00:00,50.43,50.48,50.38,50.46,516160.0,44.5951,44.6393,44.5508,44.6216,516160.0
2021-10-01 12:30:00,50.46,50.49,50.41,50.44,471275.0,44.6216,44.6481,44.5774,44.6039,471275.0
2021-10-01 13:00:00,50.44,50.52,50.4,50.51,567667.0,44.6039,44.6746,44.5685,44.6658,567667.0
2021-10-01 13:30:00,50.51,50.6,50.5,50.57,517571.0,44.6658,44.7454,44.657,44.7189,517571.0
2021-10-01 14:00:00,50.57,50.68,50.57,50.65,552822.0,44.7189,44.8161,44.7189,44.7896,552822.0
2021-10-01 14:30:00,50.65,50.7,50.62,50.68,796646.0,44.7896,44.8338,44.7631,44.8161,796646.0
2021-10-01 15:00:00,50.68,50.76,50.66,50.67,509752.0,44.8161,44.8869,44.7984,44.8073,509752.0
2021-10-01 15:30:00,50.67,50.73,50.6,50.65,1014902.0,44.8073,44.8603,44.7454,44.7896,1014902.0
2021-10-04 09:30:00,50.49,50.55,50.44,50.54,759125.0,44.6481,44.7012,44.6039,44.6923,759125.0
2021-10-04 10:00:00,50.53,50.56,50.26,50.29,1826234.0,44.6835,44.71,44.4447,44.4713,1826234.0
2021-10-04 10:30:00,50.28,50.28,50.0,50.08,1366913.0,44.4624,44.4624,44.2148,44.2856,1366913.0
2021-10-04 11:00:00,50.07,50.14,50.01,50.03,771319.0,44.2767,44.3386,44.2237,44.2413,771319.0
2021-10-04 11:30:00,50.03,50.12,49.94,50.11,974979.0,44.2413,44.3209,44.1618,44.3121,974979.0
2021-10-04 12:00:00,50.1,50.13,50.02,50.05,662744.0,44.3032,44.3298,44.2325,44.259,662744.0
2021-10-04 12:30:00,50.04,50.1,50.0,50.05,687270.0,44.2502,44.3032,44.2148,44.259,687270.0
2021-10-04 13:00:00,50.04,50.11,49.98,50.03,659141.0,44.2502,44.3121,44.1971,44.2413,659141.0
2021-10-04 13:30:00,50.03,50.09,50.02,50.04,526537.0,44.2413,44.2944,44.2325,44.2502,526537.0
2021-10-04 14:00:00,50.05,50.13,50.03,50.08,794694.0,44.259,44.3298,44.2413,44.2856,794694.0
2021-10-04 14:30:00,50.08,50.15,50.05,50.11,556319.0,44.2856,44.3475,44.259,44.3121,556319.0
2021-10-04 15:00:00,50.11,50.18,50.05,50.09,1024851.0,44.3121,44.374,44.259,44.2944,1024851.0
2021-10-04 15:30:00,50.09,50.19,50.05,50.18,1194582.0,44.2944,44.3828,44.259,44.374,1194582.0
2021-10-05 09:30:00,50.22,50.3,50.15,50.25,852039.0,44.4094,44.4801,44.3475,44.4359,852039.0
2021-10-05 10:00:00,50.25,50.46,50.25,50.45,843616.0,44.4359,44.6216,44.4359,44.6127,843616.0
2021-10-05 10:30:00,50.45,50.5,50.43,50.49,426316.0,44.6127,44.657,44.5951,44.6481,426316.0
2021-10-05 11:00:00,50.5,50.61,50.47,50.59,276330.0,44.657,44.7542,44.6304,44.7365,276330.0
2021-10-05 11:30:00,50.58,50.62,50.49,50.55,382354.0,44.7277,44.7631,44.6481,44.7012,382354.0
2021-10-05 12:00:00,50.56,50.59,50.49,50.53,302625.0,44.71,44.7365,44.6481,44.6835,302625.0
2021-10-05 12:30:00,50.53,50.55,50.51,50.54,446947.0,44.6835,44.7012,44.6658,44.6923,446947.0
2021-10-05 13:00:00,50.54,50.56,50.51,50.53,358355.0,44.6923,44.71,44.6658,44.6835,358355.0
2021-10-05 13:30:00,50.53,50.59,50.52,50.58,354397.0,44.6835,44.7365,44.6746,44.7277,354397.0
2021-10-05 14:00:00,50.57,50.6,50.53,50.56,313647.0,44.7189,44.7454,44.6835,44.71,313647.0
2021-10-05 14:30:00,50.56,50.59,50.55,50.57,461579.0,44.71,44.7365,44.7012,44.7189,461579.0
2021-10-05 15:00:00,50.57,50.58,50.52,50.54,514711.0,44.7189,44.7277,44.6746,44.6923,514711.0
2021-10-05 15:30:00,50.54,50.56,50.44,50.45,897382.0,44.6923,44.71,44.6039,44.6127,897382.0
2021-10-06 09:30:00,49.62,49.76,49.53,49.56,792370.0,43.8788,44.0026,43.7992,43.8257,792370.0
2021-10-06 10:00:00,49.56,49.78,49.45,49.73,1145845.0,43.8257,44.0203,43.7284,43.9761,1145845.0
2021-10-06 10:30:00,49.73,49.81,49.67,49.79,861925.0,43.9761,44.0468,43.923,44.0291,861925.0
2021-10-06 11:00:00,49.8,49.81,49.61,49.62,1023422.0,44.038,44.0468,43.8699,43.8788,1023422.0
2021-10-06 11:30:00,49.63,49.83,49.59,49.82,1013034.0,43.8876,44.0645,43.8522,44.0556,1013034.0
2021-10-06 12:00:00,49.83,49.84,49.63,49.66,788106.0,44.0645,44.0733,43.8876,43.9142,788106.0
2021-10-06 12:30:00,49.66,49.72,49.62,49.66,751510.0,43.9142,43.9672,43.8788,43.9142,751510.0
2021-10-06 13:00:00,49.66,49.76,49.59,49.76,716071.0,43.9142,44.0026,43.8522,44.0026,716071.0
2021-10-06 13:30:00,49.76,49.94,49.75,49.91,953379.0,44.0026,44.1618,43.9937,44.1352,953379.0
2021-10-06 14:00:00,49.92,50.04,49.87,50.03,1043136.0,44.1441,44.2502,44.0999,44.2413,1043136.0
2021-10-06 14:30:00,50.03,50.09,49.98,49.99,1031282.0,44.2413,44.2944,44.1971,44.206,1031282.0
2021-10-06 15:00:00,49.99,50.07,49.98,50.05,483471.0,44.206,44.2767,44.1971,44.259,483471.0
2021-10-06 15:30:00,50.05,50.1,49.98,50.09,1385563.0,44.259,44.3032,44.1971,44.2944,1385563.0
2021-10-07 09:30:00,50.34,50.52,50.33,50.52,1197665.0,44.5155,44.6746,44.5066,44.6746,1197665.0
2021-10-07 10:00:00,50.52,50.62,50.51,50.61,588098.0,44.6746,44.7631,44.6658,44.7542,588098.0
2021-10-07 10:30:00,50.61,50.67,50.6,50.64,587229.0,44.7542,44.8073,44.7454,44.7808,587229.0
2021-10-07 11:00:00,50.64,50.68,50.6,50.65,331371.0,44.7808,44.8161,44.7454,44.7896,331371.0
2021-10-07 11:30:00,50.65,50.69,50.62,50.66,199563.0,44.7896,44.825,44.7631,44.7984,199563.0
2021-10-07 12:00:00,50.66,50.67,50.62,50.63,239600.0,44.7984,44.8073,44.7631,44.7719,239600.0
2021-10-07 12:30:00,50.62,50.66,50.61,50.65,273359.0,44.7631,44.7984,44.7542,44.7896,273359.0
2021-10-07 13:00:00,50.65,50.69,50.61,50.69,225293.0,44.7896,44.825,44.7542,44.825,225293.0
2021-10-07 13:30:00,50.69,50.7,50.66,50.66,257031.0,44.825,44.8338,44.7984,44.7984,257031.0
2021-10-07 14:00:00,50.67,50.67,50.59,50.61,353710.0,44.8073,44.8073,44.7365,44.7542,353710.0
2021-10-07 14:30:00,50.61,50.62,50.52,50.55,322501.0,44.7542,44.7631,44.6746,44.7012,322501.0
2021-10-07 15:00:00,50.55,50.64,50.53,50.61,1185482.0,44.7012,44.7808,44.6835,44.7542,1185482.0
2021-10-07 15:30:00,50.61,50.62,50.51,50.51,1014657.0,44.7542,44.7631,44.6658,44.6658,1014657.0
2021-10-08 09:30:00,50.62,50.67,50.51,50.58,520942.0,44.7631,44.8073,44.6658,44.7277,520942.0
2021-10-08 10:00:00,50.58,50.65,50.58,50.63,424164.0,44.7277,44.7896,44.7277,44.7719,424164.0
2021-10-08 10:30:00,50.63,50.65,50.54,50.59,353682.0,44.7719,44.7896,44.6923,44.7365,353682.0
2021-10-08 11:00:00,50.58,50.63,50.56,50.57,558435.0,44.7277,44.7719,44.71,44.7189,558435.0
2021-10-08 11:30:00,50.57,50.57,50.51,50.53,543870.0,44.7189,44.7189,44.6658,44.6835,543870.0
2021-10-08 12:00:00,50.53,50.53,50.45,50.46,446616.0,44.6835,44.6835,44.6127,44.6216,446616.0
2021-10-08 12:30:00,50.46,50.52,50.44,50.5,334100.0,44.6216,44.6746,44.6039,44.657,334100.0
2021-10-08 13:00:00,50.5,50.52,50.42,50.45,458216.0,44.657,44.6746,44.5862,44.6127,458216.0
2021-10-08 13:30:00,50.45,50.52,50.44,50.52,191907.0,44.6127,44.6746,44.6039,44.6746,191907.0
2021-10-08 14:00:00,50.52,50.6,50.5,50.59,251546.0,44.6746,44.7454,44.657,44.7365,251546.0
2021-10-08 14:30:00,50.59,50.6,50.55,50.55,510913.0,44.7365,44.7454,44.7012,44.7012,510913.0
2021-10-08 15:00:00,50.55,50.58,50.54,50.55,428163.0,44.7012,44.7277,44.6923,44.7012,428163.0
2021-10-08 15:30:00,50.55,50.56,50.45,50.51,584928.0,44.7012,44.71,44.6127,44.6658,584928.0
2021-10-11 09:30:00,50.6,50.74,50.56,50.73,536190.0,44.7454,44.8692,44.71,44.8603,536190.0
2021-10-11 10:00:00,50.73,50.79,50.7,50.77,379211.0,44.8603,44.9134,44.8338,44.8957,379211.0
2021-10-11 10:30:00,50.78,50.78,50.69,50.72,382078.0,44.9046,44.9046,44.825,44.8515,382078.0
2021-10-11 11:00:00,50.72,50.75,50.68,50.71,506406.0,44.8515,44.878,44.8161,44.8427,506406.0
2021-10-11 11:30:00,50.71,50.78,50.71,50.75,350411.0,44.8427,44.9046,44.8427,44.878,350411.0
2021-10-11 12:00:00,50.74,50.75,50.64,50.68,407347.0,44.8692,44.878,44.7808,44.8161,407347.0
2021-10-11 12:30:00,50.68,50.68,50.6,50.61,256738.0,44.8161,44.8161,44.7454,44.7542,256738.0
2021-10-11 13:00:00,50.61,50.61,50.48,50.49,517562.0,44.7542,44.7542,44.6393,44.6481,517562.0
2021-10-11 13:30:00,50.5,50.54,50.46,50.49,545366.0,44.657,44.6923,44.6216,44.6481,545366.0
2021-10-11 14:00:00,50.5,50.55,50.46,50.49,300734.0,44.657,44.7012,44.6216,44.6481,300734.0
2021-10-11 14:30:00,50.48,50.54,50.46,50.53,343973.0,44.6393,44.6923,44.6216,44.6835,343973.0
2021-10-11 15:00:00,50.52,50.55,50.45,50.46,397016.0,44.6746,44.7012,44.6127,44.6216,397016.0
2021-10-11 15:30:00,50.45,50.48,50.36,50.36,422300.0,44.6127,44.6393,44.5332,44.5332,422300.0
2021-10-12 09:30:00,50.39,50.47,50.27,50.38,539741.0,44.5597,44.6304,44.4536,44.5508,539741.0
2021-10-12 10:00:00,50.37,50.41,50.28,50.36,719100.0,44.542,44.5774,44.4624,44.5332,719100.0
2021-10-12 10:30:00,50.37,50.42,50.33,50.37,443097.0,44.542,44.5862,44.5066,44.542,443097.0
2021-10-12 11:00:00,50.38,50.46,50.38,50.44,456623.0,44.5508,44.6216,44.5508,44.6039,456623.0
2021-10-12 11:30:00,50.44,50.5,50.4,50.5,441024.0,44.6039,44.657,44.5685,44.657,441024.0
2021-10-12 12:00:00,50.5,50.54,50.49,50.5,425994.0,44.657,44.6923,44.6481,44.657,425994.0
2021-10-12 12:30:00,50.5,50.5,50.38,50.41,471028.0,44.657,44.657,44.5508,44.5774,471028.0
2021-10-12 13:00:00,50.41,50.42,50.36,50.41,363981.0,44.5774,44.5862,44.5332,44.5774,363981.0
2021-10-12 13:30:00,50.4,50.47,50.39,50.44,287594.0,44.5685,44.6304,44.5597,44.6039,287594.0
2021-10-12 14:00:00,50.43,50.53,50.42,50.48,293087.0,44.5951,44.6835,44.5862,44.6393,293087.0
2021-10-12 14:30:00,50.49,50.49,50.42,50.42,422505.0,44.6481,44.6481,44.5862,44.5862,422505.0
2021-10-12 15:00:00,50.43,50.43,50.36,50.43,572678.0,44.5951,44.5951,44.5332,44.5951,572678.0
2021-10-12 15:30:00,50.42,50.44,50.33,50.37,891558.0,44.5862,44.6039,44.5066,44.542,891558.0
2021-10-13 09:30:00,50.67,50.8,50.61,50.67,569470.0,44.8073,44.9222,44.7542,44.8073,569470.0
2021-10-13 10:00:00,50.66,50.67,50.53,50.63,730414.0,44.7984,44.8073,44.6835,44.7719,730414.0
2021-10-13 10:30:00,50.63,50.72,50.59,50.7,451611.0,44.7719,44.8515,44.7365,44.8338,451611.0
2021-10-13 11:00:00,50.7,50.79,50.7,50.72,568061.0,44.8338,44.9134,44.8338,44.8515,568061.0
2021-10-13 11:30:00,50.73,50.85,50.68,50.8,431553.0,44.8603,44.9665,44.8161,44.9222,431553.0
2021-10-13 12:00:00,50.8,50.84,50.78,50.83,477078.0,44.9222,44.9576,44.9046,44.9488,477078.0
2021-10-13 12:30:00,50.83,50.85,50.78,50.8,517228.0,44.9488,44.9665,44.9046,44.9222,517228.0
2021-10-13 13:00:00,50.81,50.9,50.8,50.89,398720.0,44.9311,45.0107,44.9222,45.0018,398720.0
2021-10-13 13:30:00,50.9,50.94,50.86,50.87,227977.0,45.0107,45.046,44.9753,44.9841,227977.0
2021-10-13 14:00:00,50.88,50.95,50.83,50.85,687509.0,44.993,45.0549,44.9488,44.9665,687509.0
2021-10-13 14:30:00,50.85,50.87,50.8,50.86,262278.0,44.9665,44.9841,44.9222,44.9753,262278.0
2021-10-13 15:00:00,50.86,50.91,50.83,50.86,580831.0,44.9753,45.0195,44.9488,44.9753,580831.0
2021-10-13 15:30:00,50.86,50.93,50.85,50.91,762897.0,44.9753,45.0372,44.9665,45.0195,762897.0
2021-10-14 09:30:00,51.39,51.43,51.3,51.37,728124.0,45.444,45.4794,45.3644,45.4263,728124.0
2021-10-14 10:00:00,51.38,51.45,51.37,51.38,530549.0,45.4351,45.497,45.4263,45.4351,530549.0
2021-10-14 10:30:00,51.39,51.41,51.35,51.39,261022.0,45.444,45.4617,45.4086,45.444,261022.0
2021-10-14 11:00:00,51.38,51.41,51.36,51.41,305213.0,45.4351,45.4617,45.4175,45.4617,305213.0
2021-10-14 11:30:00,51.41,51.46,51.37,51.45,628032.0,45.4617,45.5059,45.4263,45.497,628032.0
2021-10-14 12:00:00,51.45,51.48,51.44,51.46,385001.0,45.497,45.5236,45.4882,45.5059,385001.0
2021-10-14 12:30:00,51.46,51.46,51.43,51.45,234437.0,45.5059,45.5059,45.4794,45.497,234437.0
2021-10-14 13:00:00,51.45,51.45,51.38,51.39,243642.0,45.497,45.497,45.4351,45.444,243642.0
2021-10-14 13:30:00,51.39,51.45,51.39,51.44,424442.0,45.444,45.497,45.444,45.4882,424442.0
2021-10-14 14:00:00,51.44,51.47,51.42,51.46,274017.0,45.4882,45.5147,45.4705,45.5059,274017.0
2021-10-14 14:30:00,51.46,51.49,51.45,51.49,297153.0,45.5059,45.5324,45.497,45.5324,297153.0
2021-10-14 15:00:00,51.48,51.49,51.44,51.45,414805.0,45.5236,45.5324,45.4882,45.497,414805.0
2021-10-14 15:30:00,51.45,51.5,51.42,51.47,777531.0,45.497,45.5413,45.4705,45.5147,777531.0
2021-10-15 09:30:00,51.75,51.83,51.69,51.83,568651.0,45.7623,45.8331,45.7093,45.8331,568651.0
2021-10-15 10:00:00,51.84,51.85,51.69,51.7,403522.0,45.8419,45.8508,45.7093,45.7181,403522.0
2021-10-15 10:30:00,51.7,51.88,51.7,51.87,181616.0,45.7181,45.8773,45.7181,45.8684,181616.0
2021-10-15 11:00:00,51.87,51.88,51.83,51.86,384058.0,45.8684,45.8773,45.8331,45.8596,384058.0
2021-10-15 11:30:00,51.86,51.86,51.78,51.78,237093.0,45.8596,45.8596,45.7889,45.7889,237093.0
2021-10-15 12:00:00,51.79,51.82,51.78,51.79,264992.0,45.7977,45.8242,45.7889,45.7977,264992.0
2021-10-15 12:30:00,51.8,51.84,51.78,51.84,408821.0,45.8065,45.8419,45.7889,45.8419,408821.0
2021-10-15 13:00:00,51.84,51.84,51.8,51.82,207014.0,45.8419,45.8419,45.8065,45.8242,207014.0
2021-10-15 13:30:00,51.82,51.86,51.81,51.84,284693.0,45.8242,45.8596,45.8154,45.8419,284693.0
2021-10-15 14:00:00,51.85,51.89,51.85,51.88,356210.0,45.8508,45.8861,45.8508,45.8773,356210.0
2021-10-15 14:30:00,51.88,51.89,51.85,51.89,446216.0,45.8773,45.8861,45.8508,45.8861,446216.0
2021-10-15 15:00:00,51.88,51.89,51.81,51.86,424938.0,45.8773,45.8861,45.8154,45.8596,424938.0
2021-10-15 15:30:00,51.85,51.89,51.84,51.87,568881.0,45.8508,45.8861,45.8419,45.8684,568881.0
2021-10-18 09:30:00,51.52,51.56,51.43,51.55,511678.0,45.5589,45.5943,45.4794,45.5855,511678.0
2021-10-18 10:00:00,51.55,51.59,51.52,51.59,628047.0,45.5855,45.6208,45.5589,45.6208,628047.0
2021-10-18 10:30:00,51.59,51.62,51.55,51.62,317560.0,45.6208,45.6474,45.5855,45.6474,317560.0
2021-10-18 11:00:00,51.62,51.69,51.59,51.65,613532.0,45.6474,45.7093,45.6208,45.6739,613532.0
2021-10-18 11:30:00,51.64,51.7,51.61,51.7,506091.0,45.6651,45.7181,45.6385,45.7181,506091.0
2021-10-18 12:00:00,51.7,51.72,51.68,51.7,410052.0,45.7181,45.7358,45.7004,45.7181,410052.0
2021-10-18 12:30:00,51.7,51.72,51.66,51.68,661382.0,45.7181,45.7358,45.6827,45.7004,661382.0
2021-10-18 13:00:00,51.68,51.69,51.67,51.68,415945.0,45.7004,45.7093,45.6916,45.7004,415945.0
2021-10-18 13:30:00,51.68,51.69,51.66,51.67,399672.0,45.7004,45.7093,45.6827,45.6916,399672.0
2021-10-18 14:00:00,51.67,51.68,51.64,51.67,284203.0,45.6916,45.7004,45.6651,45.6916,284203.0
2021-10-18 14:30:00,51.66,51.7,51.65,51.69,265381.0,45.6827,45.7181,45.6739,45.7093,265381.0
2021-10-18 15:00:00,51.69,51.7,51.66,51.69,329312.0,45.7093,45.7181,45.6827,45.7093,329312.0
2021-10-18 15:30:00,51.69,51.69,51.65,51.68,560016.0,45.7093,45.7093,45.6739,45.7004,560016.0
2021-10-19 09:30:00,51.94,52.01,51.91,51.99,522461.0,45.9303,45.9922,45.9038,45.9746,522461.0
2021-10-19 10:00:00,51.99,52.07,51.99,52.05,557994.0,45.9746,46.0453,45.9746,46.0276,557994.0
2021-10-19 10:30:00,52.06,52.07,51.97,52.07,304861.0,46.0365,46.0453,45.9569,46.0453,304861.0
2021-10-19 11:00:00,52.07,52.09,52.04,52.09,603602.0,46.0453,46.063,46.0188,46.063,603602.0
2021-10-19 11:30:00,52.09,52.1,52.05,52.07,284979.0,46.063,46.0718,46.0276,46.0453,284979.0
2021-10-19 12:00:00,52.06,52.07,52.03,52.05,209496.0,46.0365,46.0453,46.0099,46.0276,209496.0
2021-10-19 12:30:00,52.05,52.09,52.04,52.09,425597.0,46.0276,46.063,46.0188,46.063,425597.0
2021-10-19 13:00:00,52.09,52.11,52.06,52.09,255812.0,46.063,46.0807,46.0365,46.063,255812.0
2021-10-19 13:30:00,52.1,52.1,52.08,52.09,210272.0,46.0718,46.0718,46.0541,46.063,210272.0
2021-10-19 14:00:00,52.09,52.1,52.04,52.05,275226.0,46.063,46.0718,46.0188,46.0276,275226.0
2021-10-19 14:30:00,52.04,52.05,52.0,52.04,332302.0,46.0188,46.0276,45.9834,46.0188,332302.0
2021-10-19 15:00:00,52.04,52.07,52.02,52.06,368044.0,46.0188,46.0453,46.0011,46.0365,368044.0
2021-10-19 15:30:00,52.06,52.06,52.0,52.05,527400.0,46.0365,46.0365,45.9834,46.0276,527400.0
2021-10-20 09:30:00,52.08,52.09,52.02,52.03,471537.0,46.0541,46.063,46.0011,46.0099,471537.0
2021-10-20 10:00:00,52.04,52.2,52.02,52.2,491505.0,46.0188,46.1603,46.0011,46.1603,491505.0
2021-10-20 10:30:00,52.2,52.24,52.18,52.19,334209.0,46.1603,46.1956,46.1426,46.1514,334209.0
2021-10-20 11:00:00,52.19,52.24,52.17,52.19,755241.0,46.1514,46.1956,46.1337,46.1514,755241.0
2021-10-20 11:30:00,52.2,52.24,52.17,52.23,456589.0,46.1603,46.1956,46.1337,46.1868,456589.0
2021-10-20 12:00:00,52.23,52.25,52.2,52.24,210112.0,46.1868,46.2045,46.1603,46.1956,210112.0
2021-10-20 12:30:00,52.24,52.27,52.23,52.26,303933.0,46.1956,46.2222,46.1868,46.2133,303933.0
2021-10-20 13:00:00,52.26,52.27,52.16,52.21,339655.0,46.2133,46.2222,46.1249,46.1691,339655.0
2021-10-20 13:30:00,52.21,52.24,52.18,52.23,398124.0,46.1691,46.1956,46.1426,46.1868,398124.0
2021-10-20 14:00:00,52.23,52.27,52.22,52.25,300391.0,46.1868,46.2222,46.1779,46.2045,300391.0
2021-10-20 14:30:00,52.25,52.27,52.23,52.26,238763.0,46.2045,46.2222,46.1868,46.2133,238763.0
2021-10-20 15:00:00,52.26,52.26,52.21,52.23,412632.0,46.2133,46.2133,46.1691,46.1868,412632.0
2021-10-20 15:30:00,52.23,52.24,52.17,52.23,816297.0,46.1868,46.1956,46.1337,46.1868,816297.0
2021-10-21 09:30:00,51.9,51.98,51.87,51.97,622549.0,45.895,45.9657,45.8684,45.9569,622549.0
2021-10-21 10:00:00,51.97,52.03,51.93,52.02,577346.0,45.9569,46.0099,45.9215,46.0011,577346.0
2021-10-21 10:30:00,52.03,52.06,52.0,52.02,441955.0,46.0099,46.0365,45.9834,46.0011,441955.0
2021-10-21 11:00:00,52.03,52.04,51.91,51.91,259552.0,46.0099,46.0188,45.9038,45.9038,259552.0
2021-10-21 11:30:00,51.9,51.95,51.88,51.94,376523.0,45.895,45.9392,45.8773,45.9303,376523.0
2021-10-21 12:00:00,51.94,51.97,51.91,51.94,194959.0,45.9303,45.9569,45.9038,45.9303,194959.0
2021-10-21 12:30:00,51.94,51.94,51.91,51.92,319981.0,45.9303,45.9303,45.9038,45.9127,319981.0
2021-10-21 13:00:00,51.92,51.96,51.91,51.95,158081.0,45.9127,45.948,45.9038,45.9392,158081.0
2021-10-21 13:30:00,51.95,51.96,51.87,51.88,202049.0,45.9392,45.948,45.8684,45.8773,202049.0
2021-10-21 14:00:00,51.88,51.92,51.87,51.91,308428.0,45.8773,45.9127,45.8684,45.9038,308428.0
2021-10-21 14:30:00,51.91,51.93,51.89,51.91,298272.0,45.9038,45.9215,45.8861,45.9038,298272.0
2021-10-21 15:00:00,51.92,51.99,51.92,51.95,550185.0,45.9127,45.9746,45.9127,45.9392,550185.0
2021-10-21 15:30:00,51.95,51.97,51.92,51.94,705161.0,45.9392,45.9569,45.9127,45.9303,705161.0
2021-10-22 09:30:00,52.16,52.31,52.14,52.3,429867.0,46.1249,46.2575,46.1072,46.2487,429867.0
2021-10-22 10:00:00,52.31,52.35,52.25,52.34,480147.0,46.2575,46.2929,46.2045,46.2841,480147.0
2021-10-22 10:30:00,52.34,52.34,52.24,52.26,328053.0,46.2841,46.2841,46.1956,46.2133,328053.0
2021-10-22 11:00:00,52.25,52.29,52.06,52.13,569052.0,46.2045,46.2398,46.0365,46.0984,569052.0
2021-10-22 11:30:00,52.13,52.13,52.0,52.06,851546.0,46.0984,46.0984,45.9834,46.0365,851546.0
2021-10-22 12:00:00,52.05,52.11,51.99,52.1,289748.0,46.0276,46.0807,45.9746,46.0718,289748.0
2021-10-22 12:30:00,52.11,52.19,52.09,52.15,709404.0,46.0807,46.1514,46.063,46.116,709404.0
2021-10-22 13:00:00,52.15,52.16,52.1,52.12,386122.0,46.116,46.1249,46.0718,46.0895,386122.0
2021-10-22 13:30:00,52.13,52.16,52.1,52.11,259288.0,46.0984,46.1249,46.0718,46.0807,259288.0
2021-10-22 14:00:00,52.11,52.19,52.1,52.19,644941.0,46.0807,46.1514,46.0718,46.1514,644941.0
2021-10-22 14:30:00,52.18,52.23,52.17,52.17,306167.0,46.1426,46.1868,46.1337,46.1337,306167.0
2021-10-22 15:00:00,52.16,52.17,52.13,52.16,485356.0,46.1249,46.1337,46.0984,46.1249,485356.0
2021-10-22 15:30:00,52.15,52.22,52.15,52.2,609750.0,46.116,46.1779,46.116,46.1603,609750.0
2021-10-25 09:30:00,52.14,52.14,51.99,52.12,521844.0,46.1072,46.1072,45.9746,46.0895,521844.0
2021-10-25 10:00:00,52.12,52.16,52.09,52.14,747295.0,46.0895,46.1249,46.063,46.1072,747295.0
2021-10-25 10:30:00,52.14,52.16,52.1,52.15,489135.0,46.1072,46.1249,46.0718,46.116,489135.0
2021-10-25 11:00:00,52.16,52.25,52.13,52.25,595623.0,46.1249,46.2045,46.0984,46.2045,595623.0
2021-10-25 11:30:00,52.25,52.25,52.18,52.21,274244.0,46.2045,46.2045,46.1426,46.1691,274244.0
2021-10-25 12:00:00,52.22,52.22,52.19,52.2,286928.0,46.1779,46.1779,46.1514,46.1603,286928.0
2021-10-25 12:30:00,52.21,52.22,52.19,52.2,419060.0,46.1691,46.1779,46.1514,46.1603,419060.0
2021-10-25 13:00:00,52.2,52.25,52.2,52.23,222215.0,46.1603,46.2045,46.1603,46.1868,222215.0
2021-10-25 13:30:00,52.24,52.24,52.19,52.22,249301.0,46.1956,46.1956,46.1514,46.1779,249301.0
2021-10-25 14:00:00,52.21,52.24,52.21,52.24,303254.0,46.1691,46.1956,46.1691,46.1956,303254.0
2021-10-25 14:30:00,52.24,52.25,52.18,52.2,635241.0,46.1956,46.2045,46.1426,46.1603,635241.0
2021-10-25 15:00:00,52.21,52.21,52.16,52.19,612498.0,46.1691,46.1691,46.1249,46.1514,612498.0
2021-10-25 15:30:00,52.19,52.19,52.14,52.17,493931.0,46.1514,46.1514,46.1072,46.1337,493931.0
2021-10-26 09:30:00,52.47,52.49,52.4,52.45,392512.0,46.399,46.4167,46.3371,46.3813,392512.0
2021-10-26 10:00:00,52.45,52.48,52.42,52.45,583173.0,46.3813,46.4079,46.3548,46.3813,583173.0
2021-10-26 10:30:00,52.44,52.45,52.4,52.41,295670.0,46.3725,46.3813,46.3371,46.346,295670.0
2021-10-26 11:00:00,52.41,52.43,52.38,52.43,334775.0,46.346,46.3637,46.3194,46.3637,334775.0
2021-10-26 11:30:00,52.43,52.44,52.29,52.3,343232.0,46.3637,46.3725,46.2398,46.2487,343232.0
2021-10-26 12:00:00,52.3,52.3,52.25,52.27,304194.0,46.2487,46.2487,46.2045,46.2222,304194.0
2021-10-26 12:30:00,52.27,52.29,52.18,52.24,461454.0,46.2222,46.2398,46.1426,46.1956,461454.0
2021-10-26 13:00:00,52.23,52.27,52.22,52.24,357079.0,46.1868,46.2222,46.1779,46.1956,357079.0
2021-10-26 13:30:00,52.24,52.31,52.24,52.28,373761.0,46.1956,46.2575,46.1956,46.231,373761.0
2021-10-26 14:00:00,52.29,52.33,52.28,52.3,309789.0,46.2398,46.2752,46.231,46.2487,309789.0
2021-10-26 14:30:00,52.29,52.32,52.27,52.32,394504.0,46.2398,46.2664,46.2222,46.2664,394504.0
2021-10-26 15:00:00,52.32,52.34,52.3,52.3,409853.0,46.2664,46.2841,46.2487,46.2487,409853.0
2021-10-26 15:30:00,52.3,52.33,52.25,52.26,659287.0,46.2487,46.2752,46.2045,46.2133,659287.0
2021-10-27 09:30:00,52.22,52.26,52.14,52.26,558713.0,46.1779,46.2133,46.1072,46.2133,558713.0
2021-10-27 10:00:00,52.26,52.31,52.13,52.14,788410.0,46.2133,46.2575,46.0984,46.1072,788410.0
2021-10-27 10:30:00,52.15,52.18,52.07,52.11,490120.0,46.116,46.1426,46.0453,46.0807,490120.0
2021-10-27 11:00:00,52.1,52.16,52.08,52.1,389519.0,46.0718,46.1249,46.0541,46.0718,389519.0
2021-10-27 11:30:00,52.1,52.15,52.07,52.12,319814.0,46.0718,46.116,46.0453,46.0895,319814.0
2021-10-27 12:00:00,52.14,52.22,52.13,52.22,239293.0,46.1072,46.1779,46.0984,46.1779,239293.0
2021-10-27 12:30:00,52.22,52.24,52.17,52.23,378519.0,46.1779,46.1956,46.1337,46.1868,378519.0
2021-10-27 13:00:00,52.23,52.27,52.22,52.25,407557.0,46.1868,46.2222,46.1779,46.2045,407557.0
2021-10-27 13:30:00,52.26,52.27,52.22,52.27,295690.0,46.2133,46.2222,46.1779,46.2222,295690.0
2021-10-27 14:00:00,52.27,52.29,52.25,52.26,401271.0,46.2222,46.2398,46.2045,46.2133,401271.0
2021-10-27 14:30:00,52.26,52.26,52.22,52.23,413040.0,46.2133,46.2133,46.1779,46.1868,413040.0
2021-10-27 15:00:00,52.23,52.24,52.08,52.11,639091.0,46.1868,46.1956,46.0541,46.0807,639091.0
2021-10-27 15:30:00,52.11,52.13,51.98,51.99,646942.0,46.0807,46.0984,45.9657,45.9746,646942.0
2021-10-28 09:30:00,52.23,52.31,52.2,52.29,629866.0,46.1868,46.2575,46.1603,46.2398,629866.0
2021-10-28 10:00:00,52.29,52.41,52.28,52.4,431409.0,46.2398,46.346,46.231,46.3371,431409.0
2021-10-28 10:30:00,52.4,52.46,52.39,52.43,323934.0,46.3371,46.3902,46.3283,46.3637,323934.0
2021-10-28 11:00:00,52.43,52.51,52.42,52.48,524257.0,46.3637,46.4344,46.3548,46.4079,524257.0
2021-10-28 11:30:00,52.48,52.55,52.46,52.47,227033.0,46.4079,46.4698,46.3902,46.399,227033.0
2021-10-28 12:00:00,52.47,52.51,52.45,52.48,190031.0,46.399,46.4344,46.3813,46.4079,190031.0
2021-10-28 12:30:00,52.49,52.51,52.4,52.41,240190.0,46.4167,46.4344,46.3371,46.346,240190.0
2021-10-28 13:00:00,52.41,52.44,52.4,52.44,356065.0,46.346,46.3725,46.3371,46.3725,356065.0
2021-10-28 13:30:00,52.44,52.49,52.44,52.47,529459.0,46.3725,46.4167,46.3725,46.399,529459.0
2021-10-28 14:00:00,52.47,52.5,52.46,52.47,389592.0,46.399,46.4256,46.3902,46.399,389592.0
2021-10-28 14:30:00,52.47,52.47,52.43,52.44,558766.0,46.399,46.399,46.3637,46.3725,558766.0
2021-10-28 15:00:00,52.44,52.45,52.41,52.41,373490.0,46.3725,46.3813,46.346,46.346,373490.0
2021-10-28 15:30:00,52.42,52.52,52.41,52.51,800234.0,46.3548,46.4432,46.346,46.4344,800234.0
2021-10-29 09:30:00,52.06,52.12,52.02,52.07,776597.0,46.0365,46.0895,46.0011,46.0453,776597.0
2021-10-29 10:00:00,52.07,52.12,51.95,51.98,715093.0,46.0453,46.0895,45.9392,45.9657,715093.0
2021-10-29 10:30:00,51.98,52.06,51.97,51.98,1148063.0,45.9657,46.0365,45.9569,45.9657,1148063.0
2021-10-29 11:00:00,51.98,52.05,51.97,52.01,853946.0,45.9657,46.0276,45.9569,45.9922,853946.0
2021-10-29 11:30:00,52.02,52.09,52.0,52.04,869519.0,46.0011,46.063,45.9834,46.0188,869519.0
2021-10-29 12:00:00,52.03,52.11,52.02,52.09,658179.0,46.0099,46.0807,46.0011,46.063,658179.0
2021-10-29 12:30:00,52.09,52.09,52.03,52.05,626551.0,46.063,46.063,46.0099,46.0276,626551.0
2021-10-29 13:00:00,52.05,52.11,52.04,52.11,365625.0,46.0276,46.0807,46.0188,46.0807,365625.0
2021-10-29 13:30:00,52.11,52.12,52.07,52.1,316344.0,46.0807,46.0895,46.0453,46.0718,316344.0
2021-10-29 14:00:00,52.11,52.12,52.02,52.03,547342.0,46.0807,46.0895,46.0011,46.0099,547342.0
2021-10-29 14:30:00,52.03,52.09,52.02,52.06,384439.0,46.0099,46.063,46.0011,46.0365,384439.0
2021-10-29 15:00:00,52.07,52.08,52.03,52.05,475892.0,46.0453,46.0541,46.0099,46.0276,475892.0
2021-10-29 15:30:00,52.05,52.17,52.04,52.13,1461647.0,46.0276,46.1337,46.0188,46.0984,1461647.0
2021-11-01 09:30:00,52.4,52.47,52.36,52.42,923121.0,46.3371,46.399,46.3018,46.3548,923121.0
2021-11-01 10:00:00,52.42,52.45,52.33,52.43,1355780.0,46.3548,46.3813,46.2752,46.3637,1355780.0
2021-11-01 10:30:00,52.43,52.47,52.4,52.47,577838.0,46.3637,46.399,46.3371,46.399,577838.0
2021-11-01 11:00:00,52.47,52.55,52.46,52.52,739476.0,46.399,46.4698,46.3902,46.4432,739476.0
2021-11-01 11:30:00,52.52,52.56,52.51,52.56,400609.0,46.4432,46.4786,46.4344,46.4786,400609.0
2021-11-01 12:00:00,52.56,52.57,52.53,52.55,405096.0,46.4786,46.4875,46.4521,46.4698,405096.0
2021-11-01 12:30:00,52.55,52.56,52.51,52.55,512309.0,46.4698,46.4786,46.4344,46.4698,512309.0
2021-11-01 13:00:00,52.55,52.58,52.51,52.53,415381.0,46.4698,46.4963,46.4344,46.4521,415381.0
2021-11-01 13:30:00,52.53,52.55,52.48,52.51,565022.0,46.4521,46.4698,46.4079,46.4344,565022.0
2021-11-01 14:00:00,52.51,52.52,52.45,52.5,487072.0,46.4344,46.4432,46.3813,46.4256,487072.0
2021-11-01 14:30:00,52.5,52.54,52.49,52.53,417289.0,46.4256,46.4609,46.4167,46.4521,417289.0
2021-11-01 15:00:00,52.53,52.55,52.5,52.54,465797.0,46.4521,46.4698,46.4256,46.4609,465797.0
2021-11-01 15:30:00,52.53,52.64,52.53,52.62,926289.0,46.4521,46.5494,46.4521,46.5317,926289.0
2021-11-02 09:30:00,52.46,52.54,52.42,52.52,582008.0,46.3902,46.4609,46.3548,46.4432,582008.0
2021-11-02 10:00:00,52.53,52.55,52.47,52.48,683967.0,46.4521,46.4698,46.399,46.4079,683967.0
2021-11-02 10:30:00,52.48,52.55,52.47,52.53,690038.0,46.4079,46.4698,46.399,46.4521,690038.0
2021-11-02 11:00:00,52.53,52.57,52.52,52.57,450990.0,46.4521,46.4875,46.4432,46.4875,450990.0
2021-11-02 11:30:00,52.56,52.57,52.47,52.48,385091.0,46.4786,46.4875,46.399,46.4079,385091.0
2021-11-02 12:00:00,52.48,52.5,52.46,52.49,432481.0,46.4079,46.4256,46.3902,46.4167,432481.0
2021-11-02 12:30:00,52.5,52.52,52.47,52.51,455710.0,46.4256,46.4432,46.399,46.4344,455710.0
2021-11-02 13:00:00,52.51,52.52,52.49,52.5,806328.0,46.4344,46.4432,46.4167,46.4256,806328.0
2021-11-02 13:30:00,52.5,52.51,52.46,52.51,275424.0,46.4256,46.4344,46.3902,46.4344,275424.0
2021-11-02 14:00:00,52.51,52.52,52.47,52.47,365633.0,46.4344,46.4432,46.399,46.399,365633.0
2021-11-02 14:30:00,52.48,52.52,52.46,52.5,546973.0,46.4079,46.4432,46.3902,46.4256,546973.0
2021-11-02 15:00:00,52.5,52.51,52.49,52.51,556555.0,46.4256,46.4344,46.4167,46.4344,556555.0
2021-11-02 15:30:00,52.51,52.52,52.46,52.49,1012093.0,46.4344,46.4432,46.3902,46.4167,1012093.0
2021-11-03 09:30:00,52.4,52.43,52.34,52.38,478923.0,46.3371,46.3637,46.2841,46.3194,478923.0
2021-11-03 10:00:00,52.38,52.4,52.31,52.4,637733.0,46.3194,46.3371,46.2575,46.3371,637733.0
2021-11-03 10:30:00,52.4,52.49,52.39,52.48,346020.0,46.3371,46.4167,46.3283,46.4079,346020.0
2021-11-03 11:00:00,52.48,52.49,52.41,52.45,425194.0,46.4079,46.4167,46.346,46.3813,425194.0
2021-11-03 11:30:00,52.46,52.51,52.42,52.51,306731.0,46.3902,46.4344,46.3548,46.4344,306731.0
2021-11-03 12:00:00,52.51,52.52,52.47,52.51,448740.0,46.4344,46.4432,46.399,46.4344,448740.0
2021-11-03 12:30:00,52.51,52.51,52.47,52.5,331438.0,46.4344,46.4344,46.399,46.4256,331438.0
2021-11-03 13:00:00,52.5,52.51,52.48,52.5,450359.0,46.4256,46.4344,46.4079,46.4256,450359.0
2021-11-03 13:30:00,52.5,52.52,52.45,52.48,462172.0,46.4256,46.4432,46.3813,46.4079,462172.0
2021-11-03 14:00:00,52.49,52.68,52.47,52.58,955859.0,46.4167,46.5847,46.399,46.4963,955859.0
2021-11-03 14:30:00,52.59,52.85,52.53,52.82,1108823.0,46.5051,46.7351,46.4521,46.7085,1108823.0
2021-11-03 15:00:00,52.81,52.84,52.75,52.8,536493.0,46.6997,46.7262,46.6466,46.6908,536493.0
2021-11-03 15:30:00,52.8,52.89,52.79,52.85,721956.0,46.6908,46.7704,46.682,46.7351,721956.0
2021-11-04 09:30:00,52.77,52.78,52.69,52.75,530546.0,46.6643,46.6732,46.5936,46.6466,530546.0
2021-11-04 10:00:00,52.75,52.8,52.72,52.76,681064.0,46.6466,46.6908,46.6201,46.6555,681064.0
2021-11-04 10:30:00,52.77,52.79,52.74,52.75,479238.0,46.6643,46.682,46.6378,46.6466,479238.0
2021-11-04 11:00:00,52.74,52.75,52.61,52.62,1107898.0,46.6378,46.6466,46.5228,46.5317,1107898.0
2021-11-04 11:30:00,52.62,52.71,52.61,52.71,619333.0,46.5317,46.6113,46.5228,46.6113,619333.0
2021-11-04 12:00:00,52.71,52.73,52.67,52.68,480937.0,46.6113,46.6289,46.5759,46.5847,480937.0
2021-11-04 12:30:00,52.68,52.7,52.65,52.68,906877.0,46.5847,46.6024,46.5582,46.5847,906877.0
2021-11-04 13:00:00,52.68,52.73,52.66,52.72,852381.0,46.5847,46.6289,46.567,46.6201,852381.0
2021-11-04 13:30:00,52.72,52.73,52.68,52.72,426514.0,46.6201,46.6289,46.5847,46.6201,426514.0
2021-11-04 14:00:00,52.72,52.74,52.67,52.73,581317.0,46.6201,46.6378,46.5759,46.6289,581317.0
2021-11-04 14:30:00,52.73,52.77,52.72,52.75,610235.0,46.6289,46.6643,46.6201,46.6466,610235.0
2021-11-04 15:00:00,52.74,52.78,52.72,52.77,663264.0,46.6378,46.6732,46.6201,46.6643,663264.0
2021-11-04 15:30:00,52.77,52.82,52.74,52.82,875682.0,46.6643,46.7085,46.6378,46.7085,875682.0
2021-11-05 09:30:00,52.82,52.85,52.78,52.81,917355.0,46.7085,46.7351,46.6732,46.6997,917355.0
2021-11-05 10:00:00,52.81,52.84,52.76,52.78,571632.0,46.6997,46.7262,46.6555,46.6732,571632.0
2021-11-05 10:30:00,52.78,52.82,52.74,52.82,483334.0,46.6732,46.7085,46.6378,46.7085,483334.0
2021-11-05 11:00:00,52.82,52.86,52.81,52.83,467878.0,46.7085,46.7439,46.6997,46.7174,467878.0
2021-11-05 11:30:00,52.84,52.88,52.82,52.84,638847.0,46.7262,46.7616,46.7085,46.7262,638847.0
2021-11-05 12:00:00,52.83,52.86,52.82,52.84,506290.0,46.7174,46.7439,46.7085,46.7262,506290.0
2021-11-05 12:30:00,52.84,52.88,52.83,52.86,588027.0,46.7262,46.7616,46.7174,46.7439,588027.0
2021-11-05 13:00:00,52.86,52.87,52.72,52.72,510235.0,46.7439,46.7527,46.6201,46.6201,510235.0
2021-11-05 13:30:00,52.72,52.81,52.71,52.8,392418.0,46.6201,46.6997,46.6113,46.6908,392418.0
2021-11-05 14:00:00,52.8,52.86,52.79,52.84,411506.0,46.6908,46.7439,46.682,46.7262,411506.0
2021-11-05 14:30:00,52.84,52.84,52.81,52.82,518744.0,46.7262,46.7262,46.6997,46.7085,518744.0
2021-11-05 15:00:00,52.82,52.84,52.77,52.84,515102.0,46.7085,46.7262,46.6643,46.7262,515102.0
2021-11-05 15:30:00,52.84,52.93,52.83,52.93,891078.0,46.7262,46.8058,46.7174,46.8058,891078.0
2021-11-08 09:30:00,52.95,52.99,52.94,52.97,421496.0,46.8235,46.8589,46.8146,46.8412,421496.0
2021-11-08 10:00:00,52.98,53.04,52.95,53.02,776514.0,46.85,46.9031,46.8235,46.8854,776514.0
2021-11-08 10:30:00,53.02,53.04,52.97,53.0,396873.0,46.8854,46.9031,46.8412,46.8677,396873.0
2021-11-08 11:00:00,53.0,53.01,52.92,52.97,498821.0,46.8677,46.8765,46.797,46.8412,498821.0
2021-11-08 11:30:00,52.96,52.97,52.93,52.94,347881.0,46.8323,46.8412,46.8058,46.8146,347881.0
2021-11-08 12:00:00,52.94,52.95,52.91,52.93,422147.0,46.8146,46.8235,46.7881,46.8058,422147.0
2021-11-08 12:30:00,52.94,52.96,52.89,52.91,210837.0,46.8146,46.8323,46.7704,46.7881,210837.0
2021-11-08 13:00:00,52.92,52.95,52.9,52.93,237592.0,46.797,46.8235,46.7793,46.8058,237592.0
2021-11-08 13:30:00,52.94,52.95,52.92,52.94,241088.0,46.8146,46.8235,46.797,46.8146,241088.0
2021-11-08 14:00:00,52.94,52.97,52.92,52.94,300568.0,46.8146,46.8412,46.797,46.8146,300568.0
2021-11-08 14:30:00,52.93,52.98,52.93,52.98,362784.0,46.8058,46.85,46.8058,46.85,362784.0
2021-11-08 15:00:00,52.97,52.98,52.94,52.96,343371.0,46.8412,46.85,46.8146,46.8323,343371.0
2021-11-08 15:30:00,52.96,52.98,52.92,52.96,514813.0,46.8323,46.85,46.797,46.8323,514813.0
2021-11-09 09:30:00,52.97,53.0,52.74,52.75,767243.0,46.8412,46.8677,46.6378,46.6466,767243.0
2021-11-09 10:00:00,52.75,52.81,52.65,52.73,1486126.0,46.6466,46.6997,46.5582,46.6289,1486126.0
2021-11-09 10:30:00,52.74,52.78,52.73,52.77,330879.0,46.6378,46.6732,46.6289,46.6643,330879.0
2021-11-09 11:00:00,52.76,52.78,52.65,52.68,795436.0,46.6555,46.6732,46.5582,46.5847,795436.0
2021-11-09 11:30:00,52.69,52.78,52.68,52.73,838366.0,46.5936,46.6732,46.5847,46.6289,838366.0
2021-11-09 12:00:00,52.73,52.78,52.7,52.76,389413.0,46.6289,46.6732,46.6024,46.6555,389413.0
2021-11-09 12:30:00,52.75,52.81,52.74,52.79,310831.0,46.6466,46.6997,46.6378,46.682,310831.0
2021-11-09 13:00:00,52.79,52.81,52.76,52.77,372038.0,46.682,46.6997,46.6555,46.6643,372038.0
2021-11-09 13:30:00,52.77,52.79,52.73,52.75,352925.0,46.6643,46.682,46.6289,46.6466,352925.0
2021-11-09 14:00:00,52.75,52.81,52.74,52.79,304550.0,46.6466,46.6997,46.6378,46.682,304550.0
2021-11-09 14:30:00,52.79,52.83,52.78,52.83,435323.0,46.682,46.7174,46.6732,46.7174,435323.0
2021-11-09 15:00:00,52.83,52.84,52.79,52.8,628902.0,46.7174,46.7262,46.682,46.6908,628902.0
2021-11-09 15:30:00,52.8,52.85,52.78,52.82,624179.0,46.6908,46.7351,46.6732,46.7085,624179.0
2021-11-10 09:30:00,52.57,52.69,52.57,52.69,1019419.0,46.4875,46.5936,46.4875,46.5936,1019419.0
2021-11-10 10:00:00,52.69,52.7,52.6,52.6,569551.0,46.5936,46.6024,46.514,46.514,569551.0
2021-11-10 10:30:00,52.6,52.6,52.53,52.55,373401.0,46.514,46.514,46.4521,46.4698,373401.0
2021-11-10 11:00:00,52.55,52.6,52.54,52.55,387636.0,46.4698,46.514,46.4609,46.4698,387636.0
2021-11-10 11:30:00,52.55,52.56,52.49,52.53,775417.0,46.4698,46.4786,46.4167,46.4521,775417.0
2021-11-10 12:00:00,52.54,52.55,52.45,52.46,361025.0,46.4609,46.4698,46.3813,46.3902,361025.0
2021-11-10 12:30:00,52.46,52.48,52.42,52.47,332278.0,46.3902,46.4079,46.3548,46.399,332278.0
2021-11-10 13:00:00,52.47,52.48,52.29,52.35,764080.0,46.399,46.4079,46.2398,46.2929,764080.0
2021-11-10 13:30:00,52.35,52.37,52.24,52.28,533545.0,46.2929,46.3106,46.1956,46.231,533545.0
2021-11-10 14:00:00,52.28,52.29,52.15,52.15,443253.0,46.231,46.2398,46.116,46.116,443253.0
2021-11-10 14:30:00,52.15,52.2,52.1,52.11,646657.0,46.116,46.1603,46.0718,46.0807,646657.0
2021-11-10 15:00:00,52.11,52.22,52.11,52.19,535712.0,46.0807,46.1779,46.0807,46.1514,535712.0
2021-11-10 15:30:00,52.19,52.2,52.09,52.14,946282.0,46.1514,46.1603,46.063,46.1072,946282.0
2021-11-11 09:30:00,52.41,52.41,52.29,52.38,472913.0,46.346,46.346,46.2398,46.3194,472913.0
2021-11-11 10:00:00,52.38,52.39,52.34,52.35,325088.0,46.3194,46.3283,46.2841,46.2929,325088.0
2021-11-11 10:30:00,52.36,52.44,52.34,52.42,216584.0,46.3018,46.3725,46.2841,46.3548,216584.0
2021-11-11 11:00:00,52.43,52.45,52.4,52.4,417455.0,46.3637,46.3813,46.3371,46.3371,417455.0
2021-11-11 11:30:00,52.4,52.45,52.39,52.41,492608.0,46.3371,46.3813,46.3283,46.346,492608.0
2021-11-11 12:00:00,52.41,52.42,52.33,52.36,506715.0,46.346,46.3548,46.2752,46.3018,506715.0
2021-11-11 12:30:00,52.36,52.4,52.35,52.37,147198.0,46.3018,46.3371,46.2929,46.3106,147198.0
2021-11-11 13:00:00,52.37,52.37,52.32,52.36,297513.0,46.3106,46.3106,46.2664,46.3018,297513.0
2021-11-11 13:30:00,52.35,52.37,52.34,52.35,246544.0,46.2929,46.3106,46.2841,46.2929,246544.0
2021-11-11 14:00:00,52.36,52.38,52.34,52.37,238581.0,46.3018,46.3194,46.2841,46.3106,238581.0
2021-11-11 14:30:00,52.37,52.39,52.34,52.35,283786.0,46.3106,46.3283,46.2841,46.2929,283786.0
2021-11-11 15:00:00,52.35,52.37,52.31,52.36,895087.0,46.2929,46.3106,46.2575,46.3018,895087.0
2021-11-11 15:30:00,52.36,52.37,52.31,52.34,835537.0,46.3018,46.3106,46.2575,46.2841,835537.0
2021-11-12 09:30:00,52.53,52.55,52.45,52.53,516948.0,46.4521,46.4698,46.3813,46.4521,516948.0
2021-11-12 10:00:00,52.53,52.64,52.53,52.59,536735.0,46.4521,46.5494,46.4521,46.5051,536735.0
2021-11-12 10:30:00,52.59,52.61,52.55,52.61,372178.0,46.5051,46.5228,46.4698,46.5228,372178.0
2021-11-12 11:00:00,52.6,52.69,52.59,52.69,422789.0,46.514,46.5936,46.5051,46.5936,422789.0
2021-11-12 11:30:00,52.69,52.69,52.65,52.67,330269.0,46.5936,46.5936,46.5582,46.5759,330269.0
2021-11-12 12:00:00,52.68,52.7,52.65,52.68,229660.0,46.5847,46.6024,46.5582,46.5847,229660.0
2021-11-12 12:30:00,52.68,52.68,52.65,52.66,400520.0,46.5847,46.5847,46.5582,46.567,400520.0
2021-11-12 13:00:00,52.66,52.67,52.64,52.66,403176.0,46.567,46.5759,46.5494,46.567,403176.0
2021-11-12 13:30:00,52.65,52.68,52.64,52.66,194676.0,46.5582,46.5847,46.5494,46.567,194676.0
2021-11-12 14:00:00,52.66,52.68,52.65,52.65,284883.0,46.567,46.5847,46.5582,46.5582,284883.0
2021-11-12 14:30:00,52.66,52.67,52.62,52.65,448119.0,46.567,46.5759,46.5317,46.5582,448119.0
2021-11-12 15:00:00,52.65,52.67,52.64,52.67,402213.0,46.5582,46.5759,46.5494,46.5759,402213.0
2021-11-12 15:30:00,52.67,52.71,52.66,52.69,839721.0,46.5759,46.6113,46.567,46.5936,839721.0
2021-11-15 09:30:00,52.8,52.82,52.72,52.77,619623.0,46.6908,46.7085,46.6201,46.6643,619623.0
2021-11-15 10:00:00,52.78,52.79,52.73,52.75,936234.0,46.6732,46.682,46.6289,46.6466,936234.0
2021-11-15 10:30:00,52.74,52.76,52.7,52.74,738320.0,46.6378,46.6555,46.6024,46.6378,738320.0
2021-11-15 11:00:00,52.74,52.79,52.73,52.78,553541.0,46.6378,46.682,46.6289,46.6732,553541.0
2021-11-15 11:30:00,52.78,52.83,52.68,52.73,752669.0,46.6732,46.7174,46.5847,46.6289,752669.0
2021-11-15 12:00:00,52.73,52.74,52.64,52.66,470984.0,46.6289,46.6378,46.5494,46.567,470984.0
2021-11-15 12:30:00,52.66,52.69,52.65,52.68,635222.0,46.567,46.5936,46.5582,46.5847,635222.0
2021-11-15 13:00:00,52.68,52.7,52.65,52.68,378502.0,46.5847,46.6024,46.5582,46.5847,378502.0
2021-11-15 13:30:00,52.68,52.69,52.66,52.67,545272.0,46.5847,46.5936,46.567,46.5759,545272.0
2021-11-15 14:00:00,52.67,52.68,52.65,52.67,676934.0,46.5759,46.5847,46.5582,46.5759,676934.0
2021-11-15 14:30:00,52.66,52.69,52.66,52.67,287234.0,46.567,46.5936,46.567,46.5759,287234.0
2021-11-15 15:00:00,52.66,52.68,52.65,52.65,510198.0,46.567,46.5847,46.5582,46.5582,510198.0
2021-11-15 15:30:00,52.66,52.66,52.56,52.6,1587203.0,46.567,46.567,46.4786,46.514,1587203.0
2021-11-16 09:30:00,52.57,52.62,52.54,52.56,786995.0,46.4875,46.5317,46.4609,46.4786,786995.0
2021-11-16 10:00:00,52.55,52.6,52.54,52.55,545940.0,46.4698,46.514,46.4609,46.4698,545940.0
2021-11-16 10:30:00,52.54,52.58,52.53,52.55,459529.0,46.4609,46.4963,46.4521,46.4698,459529.0
2021-11-16 11:00:00,52.55,52.64,52.55,52.59,567464.0,46.4698,46.5494,46.4698,46.5051,567464.0
2021-11-16 11:30:00,52.59,52.61,52.55,52.57,555729.0,46.5051,46.5228,46.4698,46.4875,555729.0
2021-11-16 12:00:00,52.56,52.59,52.54,52.55,353356.0,46.4786,46.5051,46.4609,46.4698,353356.0
2021-11-16 12:30:00,52.55,52.59,52.53,52.58,334573.0,46.4698,46.5051,46.4521,46.4963,334573.0
2021-11-16 13:00:00,52.58,52.62,52.58,52.6,280747.0,46.4963,46.5317,46.4963,46.514,280747.0
2021-11-16 13:30:00,52.6,52.61,52.58,52.6,253265.0,46.514,46.5228,46.4963,46.514,253265.0
2021-11-16 14:00:00,52.6,52.62,52.57,52.59,464723.0,46.514,46.5317,46.4875,46.5051,464723.0
2021-11-16 14:30:00,52.59,52.6,52.54,52.55,763351.0,46.5051,46.514,46.4609,46.4698,763351.0
2021-11-16 15:00:00,52.55,52.56,52.53,52.53,575069.0,46.4698,46.4786,46.4521,46.4521,575069.0
2021-11-16 15:30:00,52.54,52.55,52.46,52.47,676375.0,46.4609,46.4698,46.3902,46.399,676375.0
2021-11-17 09:30:00,52.36,52.41,52.31,52.32,669831.0,46.3018,46.346,46.2575,46.2664,669831.0
2021-11-17 10:00:00,52.32,52.37,52.31,52.35,782935.0,46.2664,46.3106,46.2575,46.2929,782935.0
2021-11-17 10:30:00,52.35,52.36,52.3,52.33,550984.0,46.2929,46.3018,46.2487,46.2752,550984.0
2021-11-17 11:00:00,52.33,52.33,52.28,52.29,471034.0,46.2752,46.2752,46.231,46.2398,471034.0
2021-11-17 11:30:00,52.28,52.4,52.27,52.4,755300.0,46.231,46.3371,46.2222,46.3371,755300.0
2021-11-17 12:00:00,52.4,52.41,52.28,52.28,616547.0,46.3371,46.346,46.231,46.231,616547.0
2021-11-17 12:30:00,52.29,52.34,52.26,52.3,322116.0,46.2398,46.2841,46.2133,46.2487,322116.0
2021-11-17 13:00:00,52.31,52.36,52.29,52.35,1029936.0,46.2575,46.3018,46.2398,46.2929,1029936.0
2021-11-17 13:30:00,52.36,52.36,52.32,52.36,410378.0,46.3018,46.3018,46.2664,46.3018,410378.0
2021-11-17 14:00:00,52.35,52.36,52.27,52.3,640993.0,46.2929,46.3018,46.2222,46.2487,640993.0
2021-11-17 14:30:00,52.3,52.32,52.29,52.32,450143.0,46.2487,46.2664,46.2398,46.2664,450143.0
2021-11-17 15:00:00,52.32,52.36,52.27,52.32,854106.0,46.2664,46.3018,46.2222,46.2664,854106.0
2021-11-17 15:30:00,52.33,52.38,52.32,52.36,815954.0,46.2752,46.3194,46.2664,46.3018,815954.0
2021-11-18 09:30:00,52.32,52.33,52.24,52.25,616867.0,46.2664,46.2752,46.1956,46.2045,616867.0
2021-11-18 10:00:00,52.25,52.26,52.11,52.14,961955.0,46.2045,46.2133,46.0807,46.1072,961955.0
2021-11-18 10:30:00,52.14,52.21,52.13,52.19,629963.0,46.1072,46.1691,46.0984,46.1514,629963.0
2021-11-18 11:00:00,52.2,52.25,52.17,52.22,387127.0,46.1603,46.2045,46.1337,46.1779,387127.0
2021-11-18 11:30:00,52.21,52.32,52.21,52.32,743332.0,46.1691,46.2664,46.1691,46.2664,743332.0
2021-11-18 12:00:00,52.31,52.4,52.31,52.4,425277.0,46.2575,46.3371,46.2575,46.3371,425277.0
2021-11-18 12:30:00,52.4,52.41,52.32,52.34,275029.0,46.3371,46.346,46.2664,46.2841,275029.0
2021-11-18 13:00:00,52.34,52.38,52.32,52.33,616081.0,46.2841,46.3194,46.2664,46.2752,616081.0
2021-11-18 13:30:00,52.33,52.36,52.32,52.36,322784.0,46.2752,46.3018,46.2664,46.3018,322784.0
2021-11-18 14:00:00,52.35,52.37,52.3,52.32,345889.0,46.2929,46.3106,46.2487,46.2664,345889.0
2021-11-18 14:30:00,52.32,52.38,52.3,52.38,442918.0,46.2664,46.3194,46.2487,46.3194,442918.0
2021-11-18 15:00:00,52.38,52.39,52.35,52.38,548928.0,46.3194,46.3283,46.2929,46.3194,548928.0
2021-11-18 15:30:00,52.38,52.4,52.35,52.4,986630.0,46.3194,46.3371,46.2929,46.3371,986630.0
2021-11-19 09:30:00,52.1,52.16,52.04,52.14,833099.0,46.0718,46.1249,46.0188,46.1072,833099.0
2021-11-19 10:00:00,52.15,52.15,52.01,52.01,946950.0,46.116,46.116,45.9922,45.9922,946950.0
2021-11-19 10:30:00,52.02,52.1,52.01,52.08,591849.0,46.0011,46.0718,45.9922,46.0541,591849.0
2021-11-19 11:00:00,52.08,52.16,52.06,52.16,1498764.0,46.0541,46.1249,46.0365,46.1249,1498764.0
2021-11-19 11:30:00,52.16,52.17,52.1,52.12,510269.0,46.1249,46.1337,46.0718,46.0895,510269.0
2021-11-19 12:00:00,52.12,52.16,52.11,52.15,405416.0,46.0895,46.1249,46.0807,46.116,405416.0
2021-11-19 12:30:00,52.15,52.18,52.07,52.09,1393747.0,46.116,46.1426,46.0453,46.063,1393747.0
2021-11-19 13:00:00,52.09,52.11,51.98,51.98,704730.0,46.063,46.0807,45.9657,45.9657,704730.0
2021-11-19 13:30:00,51.98,52.01,51.93,51.98,529251.0,45.9657,45.9922,45.9215,45.9657,529251.0
2021-11-19 14:00:00,51.98,52.02,51.98,51.99,461726.0,45.9657,46.0011,45.9657,45.9746,461726.0
2021-11-19 14:30:00,52.0,52.01,51.97,51.98,366669.0,45.9834,45.9922,45.9569,45.9657,366669.0
2021-11-19 15:00:00,51.98,51.98,51.95,51.97,495844.0,45.9657,45.9657,45.9392,45.9569,495844.0
2021-11-19 15:30:00,51.97,52.0,51.95,51.98,945000.0,45.9569,45.9834,45.9392,45.9657,945000.0
2021-11-22 09:30:00,51.98,52.09,51.91,52.07,1057822.0,45.9657,46.063,45.9038,46.0453,1057822.0
2021-11-22 10:00:00,52.08,52.11,52.03,52.07,956711.0,46.0541,46.0807,46.0099,46.0453,956711.0
2021-11-22 10:30:00,52.08,52.11,52.04,52.05,530217.0,46.0541,46.0807,46.0188,46.0276,530217.0
2021-11-22 11:00:00,52.05,52.08,52.0,52.01,921469.0,46.0276,46.0541,45.9834,45.9922,921469.0
2021-11-22 11:30:00,52.01,52.02,51.78,51.83,757291.0,45.9922,46.0011,45.7889,45.8331,757291.0
2021-11-22 12:00:00,51.83,51.86,51.79,51.83,870159.0,45.8331,45.8596,45.7977,45.8331,870159.0
2021-11-22 12:30:00,51.83,51.9,51.82,51.85,480044.0,45.8331,45.895,45.8242,45.8508,480044.0
2021-11-22 13:00:00,51.85,51.87,51.81,51.86,364446.0,45.8508,45.8684,45.8154,45.8596,364446.0
2021-11-22 13:30:00,51.86,51.88,51.83,51.84,286858.0,45.8596,45.8773,45.8331,45.8419,286858.0
2021-11-22 14:00:00,51.83,51.88,51.83,51.86,634918.0,45.8331,45.8773,45.8331,45.8596,634918.0
2021-11-22 14:30:00,51.87,51.92,51.86,51.9,612803.0,45.8684,45.9127,45.8596,45.895,612803.0
2021-11-22 15:00:00,51.9,51.96,51.87,51.88,811124.0,45.895,45.948,45.8684,45.8773,811124.0
2021-11-22 15:30:00,51.88,51.91,51.7,51.71,984703.0,45.8773,45.9038,45.7181,45.727,984703.0
2021-11-23 09:30:00,51.57,51.78,51.55,51.73,883969.0,45.6032,45.7889,45.5855,45.7446,883969.0
2021-11-23 10:00:00,51.73,51.74,51.52,51.54,1049454.0,45.7446,45.7535,45.5589,45.5766,1049454.0
2021-11-23 10:30:00,51.54,51.57,51.45,51.46,1185770.0,45.5766,45.6032,45.497,45.5059,1185770.0
2021-11-23 11:00:00,51.46,51.55,51.4,51.52,838522.0,45.5059,45.5855,45.4528,45.5589,838522.0
2021-11-23 11:30:00,51.51,51.55,51.42,51.45,652919.0,45.5501,45.5855,45.4705,45.497,652919.0
2021-11-23 12:00:00,51.45,51.52,51.4,51.51,345079.0,45.497,45.5589,45.4528,45.5501,345079.0
2021-11-23 12:30:00,51.51,51.53,51.39,51.4,415921.0,45.5501,45.5678,45.444,45.4528,415921.0
2021-11-23 13:00:00,51.4,51.44,51.38,51.4,453703.0,45.4528,45.4882,45.4351,45.4528,453703.0
2021-11-23 13:30:00,51.41,51.51,51.37,51.47,482346.0,45.4617,45.5501,45.4263,45.5147,482346.0
2021-11-23 14:00:00,51.48,51.5,51.43,51.46,521518.0,45.5236,45.5413,45.4794,45.5059,521518.0
2021-11-23 14:30:00,51.46,51.58,51.42,51.55,737061.0,45.5059,45.612,45.4705,45.5855,737061.0
2021-11-23 15:00:00,51.55,51.58,51.52,51.53,626535.0,45.5855,45.612,45.5589,45.5678,626535.0
2021-11-23 15:30:00,51.54,51.67,51.53,51.64,1300534.0,45.5766,45.6916,45.5678,45.6651,1300534.0
2021-11-24 09:30:00,50.98,51.12,50.91,51.1,1187499.0,45.0814,45.2052,45.0195,45.1875,1187499.0
2021-11-24 10:00:00,51.09,51.19,51.06,51.16,1140571.0,45.1787,45.2671,45.1522,45.2406,1140571.0
2021-11-24 10:30:00,51.16,51.23,51.13,51.2,585507.0,45.2406,45.3025,45.2141,45.276,585507.0
2021-11-24 11:00:00,51.19,51.27,51.15,51.26,573818.0,45.2671,45.3379,45.2318,45.329,573818.0
2021-11-24 11:30:00,51.26,51.29,51.19,51.22,559692.0,45.329,45.3556,45.2671,45.2937,559692.0
2021-11-24 12:00:00,51.22,51.24,51.18,51.19,414886.0,45.2937,45.3113,45.2583,45.2671,414886.0
2021-11-24 12:30:00,51.19,51.24,51.19,51.24,319266.0,45.2671,45.3113,45.2671,45.3113,319266.0
2021-11-24 13:00:00,51.25,51.28,51.23,51.26,270780.0,45.3202,45.3467,45.3025,45.329,270780.0
2021-11-24 13:30:00,51.26,51.27,51.22,51.23,393608.0,45.329,45.3379,45.2937,45.3025,393608.0
2021-11-24 14:00:00,51.22,51.27,51.14,51.19,588378.0,45.2937,45.3379,45.2229,45.2671,588378.0
2021-11-24 14:30:00,51.19,51.28,51.19,51.24,422225.0,45.2671,45.3467,45.2671,45.3113,422225.0
2021-11-24 15:00:00,51.25,51.33,51.23,51.32,490571.0,45.3202,45.3909,45.3025,45.3821,490571.0
2021-11-24 15:30:00,51.32,51.35,51.29,51.35,573753.0,45.3821,45.4086,45.3556,45.4086,573753.0
2021-11-26 09:30:00,50.33,50.38,50.16,50.24,1870708.0,44.5066,44.5508,44.3563,44.427,1870708.0
2021-11-26 10:00:00,50.23,50.24,50.05,50.11,1794546.0,44.4182,44.427,44.259,44.3121,1794546.0
2021-11-26 10:30:00,50.11,50.18,50.06,50.14,1356438.0,44.3121,44.374,44.2679,44.3386,1356438.0
2021-11-26 11:00:00,50.13,50.14,49.87,49.89,2068068.0,44.3298,44.3386,44.0999,44.1175,2068068.0
2021-11-26 11:30:00,49.89,49.96,49.77,49.84,1653284.0,44.1175,44.1794,44.0114,44.0733,1653284.0
2021-11-26 12:00:00,49.84,49.97,49.84,49.96,1389304.0,44.0733,44.1883,44.0733,44.1794,1389304.0
2021-11-26 12:30:00,49.96,50.07,49.83,49.94,1533949.0,44.1794,44.2767,44.0645,44.1618,1533949.0
2021-11-29 09:30:00,50.38,50.39,50.17,50.23,1034896.0,44.5508,44.5597,44.3651,44.4182,1034896.0
2021-11-29 10:00:00,50.23,50.26,50.14,50.15,1419228.0,44.4182,44.4447,44.3386,44.3475,1419228.0
2021-11-29 10:30:00,50.15,50.16,49.95,50.03,1642994.0,44.3475,44.3563,44.1706,44.2413,1642994.0
2021-11-29 11:00:00,50.04,50.14,50.02,50.05,1499203.0,44.2502,44.3386,44.2325,44.259,1499203.0
2021-11-29 11:30:00,50.05,50.11,49.99,50.11,1165262.0,44.259,44.3121,44.206,44.3121,1165262.0
2021-11-29 12:00:00,50.11,50.27,50.09,50.27,848107.0,44.3121,44.4536,44.2944,44.4536,848107.0
2021-11-29 12:30:00,50.27,50.33,50.26,50.31,512538.0,44.4536,44.5066,44.4447,44.4889,512538.0
2021-11-29 13:00:00,50.32,50.38,50.3,50.32,920133.0,44.4978,44.5508,44.4801,44.4978,920133.0
2021-11-29 13:30:00,50.32,50.35,50.28,50.32,455635.0,44.4978,44.5243,44.4624,44.4978,455635.0
2021-11-29 14:00:00,50.32,50.32,50.26,50.27,456714.0,44.4978,44.4978,44.4447,44.4536,456714.0
2021-11-29 14:30:00,50.27,50.28,50.22,50.27,585209.0,44.4536,44.4624,44.4094,44.4536,585209.0
2021-11-29 15:00:00,50.27,50.35,50.24,50.28,1643517.0,44.4536,44.5243,44.427,44.4624,1643517.0
2021-11-29 15:30:00,50.28,50.31,50.18,50.18,1212829.0,44.4624,44.4889,44.374,44.374,1212829.0
2021-11-30 09:30:00,50.04,50.13,49.95,50.08,2544405.0,44.2502,44.3298,44.1706,44.2856,2544405.0
2021-11-30 10:00:00,50.07,50.19,50.02,50.11,2056130.0,44.2767,44.3828,44.2325,44.3121,2056130.0
2021-11-30 10:30:00,50.11,50.19,49.41,49.42,3129677.0,44.3121,44.3828,43.6931,43.7019,3129677.0
2021-11-30 11:00:00,49.41,49.7,49.3,49.53,2469828.0,43.6931,43.9495,43.5958,43.7992,2469828.0
2021-11-30 11:30:00,49.53,49.58,49.28,49.4,2728476.0,43.7992,43.8434,43.5781,43.6842,2728476.0
2021-11-30 12:00:00,49.4,49.47,49.3,49.47,1346958.0,43.6842,43.7461,43.5958,43.7461,1346958.0
2021-11-30 12:30:00,49.46,49.55,49.43,49.47,1691092.0,43.7373,43.8169,43.7108,43.7461,1691092.0
2021-11-30 13:00:00,49.48,49.54,49.43,49.52,2556791.0,43.755,43.808,43.7108,43.7903,2556791.0
2021-11-30 13:30:00,49.52,49.67,49.51,49.66,2031793.0,43.7903,43.923,43.7815,43.9142,2031793.0
2021-11-30 14:00:00,49.66,49.74,49.62,49.65,1501028.0,43.9142,43.9849,43.8788,43.9053,1501028.0
2021-11-30 14:30:00,49.66,49.73,49.54,49.62,1848356.0,43.9142,43.9761,43.808,43.8788,1848356.0
2021-11-30 15:00:00,49.62,49.71,49.59,49.62,1933624.0,43.8788,43.9584,43.8522,43.8788,1933624.0
2021-11-30 15:30:00,49.62,49.77,49.58,49.7,3856801.0,43.8788,44.0114,43.8434,43.9495,3856801.0
2021-12-01 09:30:00,50.43,50.43,50.33,50.41,1378020.0,44.5951,44.5951,44.5066,44.5774,1378020.0
2021-12-01 10:00:00,50.41,50.53,50.38,50.41,1134179.0,44.5774,44.6835,44.5508,44.5774,1134179.0
2021-12-01 10:30:00,50.41,50.52,50.38,50.48,1409693.0,44.5774,44.6746,44.5508,44.6393,1409693.0
2021-12-01 11:00:00,50.49,50.65,50.46,50.58,1140416.0,44.6481,44.7896,44.6216,44.7277,1140416.0
2021-12-01 11:30:00,50.58,50.64,50.34,50.39,1527492.0,44.7277,44.7808,44.5155,44.5597,1527492.0
2021-12-01 12:00:00,50.38,50.48,50.35,50.4,1271494.0,44.5508,44.6393,44.5243,44.5685,1271494.0
2021-12-01 12:30:00,50.4,50.42,50.19,50.2,893775.0,44.5685,44.5862,44.3828,44.3917,893775.0
2021-12-01 13:00:00,50.2,50.27,50.04,50.14,1499026.0,44.3917,44.4536,44.2502,44.3386,1499026.0
2021-12-01 13:30:00,50.14,50.16,49.89,50.04,913977.0,44.3386,44.3563,44.1175,44.2502,913977.0
2021-12-01 14:00:00,50.03,50.06,49.84,49.99,1256014.0,44.2413,44.2679,44.0733,44.206,1256014.0
2021-12-01 14:30:00,49.98,50.04,49.89,49.89,994644.0,44.1971,44.2502,44.1175,44.1175,994644.0
2021-12-01 15:00:00,49.9,49.92,49.58,49.65,1716867.0,44.1264,44.1441,43.8434,43.9053,1716867.0
2021-12-01 15:30:00,49.64,49.76,49.43,49.44,2207125.0,43.8965,44.0026,43.7108,43.7196,2207125.0
2021-12-02 09:30:00,49.77,50.1,49.73,50.1,1623493.0,44.0114,44.3032,43.9761,44.3032,1623493.0
2021-12-02 10:00:00,50.09,50.11,49.92,50.04,2485704.0,44.2944,44.3121,44.1441,44.2502,2485704.0
2021-12-02 10:30:00,50.04,50.07,49.89,50.04,1937308.0,44.2502,44.2767,44.1175,44.2502,1937308.0
2021-12-02 11:00:00,50.04,50.12,49.99,50.04,1563882.0,44.2502,44.3209,44.206,44.2502,1563882.0
2021-12-02 11:30:00,50.03,50.12,49.91,50.09,1612547.0,44.2413,44.3209,44.1352,44.2944,1612547.0
2021-12-02 12:00:00,50.08,50.22,50.04,50.2,894858.0,44.2856,44.4094,44.2502,44.3917,894858.0
2021-12-02 12:30:00,50.22,50.23,50.12,50.14,662947.0,44.4094,44.4182,44.3209,44.3386,662947.0
2021-12-02 13:00:00,50.14,50.18,50.03,50.05,1151735.0,44.3386,44.374,44.2413,44.259,1151735.0
2021-12-02 13:30:00,50.05,50.17,50.0,50.16,761766.0,44.259,44.3651,44.2148,44.3563,761766.0
2021-12-02 14:00:00,50.15,50.21,50.13,50.21,982041.0,44.3475,44.4005,44.3298,44.4005,982041.0
2021-12-02 14:30:00,50.21,50.22,50.1,50.14,1784853.0,44.4005,44.4094,44.3032,44.3386,1784853.0
2021-12-02 15:00:00,50.15,50.21,50.1,50.17,1547617.0,44.3475,44.4005,44.3032,44.3651,1547617.0
2021-12-02 15:30:00,50.17,50.26,50.01,50.15,3999397.0,44.3651,44.4447,44.2237,44.3475,3999397.0
2021-12-03 09:30:00,50.29,50.32,49.87,49.9,1734880.0,44.4713,44.4978,44.0999,44.1264,1734880.0
2021-12-03 10:00:00,49.89,49.93,49.77,49.87,2168945.0,44.1175,44.1529,44.0114,44.0999,2168945.0
2021-12-03 10:30:00,49.87,49.87,49.64,49.67,1211261.0,44.0999,44.0999,43.8965,43.923,1211261.0
2021-12-03 11:00:00,49.66,49.74,49.61,49.72,1894873.0,43.9142,43.9849,43.8699,43.9672,1894873.0
2021-12-03 11:30:00,49.72,49.82,49.61,49.62,2292299.0,43.9672,44.0556,43.8699,43.8788,2292299.0
2021-12-03 12:00:00,49.62,49.75,49.58,49.73,1894154.0,43.8788,43.9937,43.8434,43.9761,1894154.0
2021-12-03 12:30:00,49.73,49.8,49.65,49.72,1320700.0,43.9761,44.038,43.9053,43.9672,1320700.0
2021-12-03 13:00:00,49.71,49.83,49.66,49.76,1316066.0,43.9584,44.0645,43.9142,44.0026,1316066.0
2021-12-03 13:30:00,49.75,49.77,49.67,49.71,1102844.0,43.9937,44.0114,43.923,43.9584,1102844.0
2021-12-03 14:00:00,49.71,49.78,49.63,49.74,887538.0,43.9584,44.0203,43.8876,43.9849,887538.0
2021-12-03 14:30:00,49.74,49.76,49.64,49.64,1086146.0,43.9849,44.0026,43.8965,43.8965,1086146.0
2021-12-03 15:00:00,49.65,49.8,49.59,49.75,1778903.0,43.9053,44.038,43.8522,43.9937,1778903.0
2021-12-03 15:30:00,49.75,49.92,49.63,49.9,3032598.0,43.9937,44.1441,43.8876,44.1264,3032598.0
2021-12-06 09:30:00,50.2,50.22,50.01,50.21,1772632.0,44.3917,44.4094,44.2237,44.4005,1772632.0
2021-12-06 10:00:00,50.21,50.37,50.14,50.34,2026080.0,44.4005,44.542,44.3386,44.5155,2026080.0
2021-12-06 10:30:00,50.35,50.36,50.21,50.32,2054176.0,44.5243,44.5332,44.4005,44.4978,2054176.0
2021-12-06 11:00:00,50.33,50.34,50.22,50.31,829273.0,44.5066,44.5155,44.4094,44.4889,829273.0
2021-12-06 11:30:00,50.31,50.34,50.2,50.22,1034941.0,44.4889,44.5155,44.3917,44.4094,1034941.0
2021-12-06 12:00:00,50.23,50.33,50.22,50.32,736447.0,44.4182,44.5066,44.4094,44.4978,736447.0
2021-12-06 12:30:00,50.31,50.37,50.31,50.36,608026.0,44.4889,44.542,44.4889,44.5332,608026.0
2021-12-06 13:00:00,50.36,50.41,50.31,50.38,562339.0,44.5332,44.5774,44.4889,44.5508,562339.0
2021-12-06 13:30:00,50.39,50.42,50.37,50.41,820199.0,44.5597,44.5862,44.542,44.5774,820199.0
2021-12-06 14:00:00,50.42,50.45,50.39,50.4,607836.0,44.5862,44.6127,44.5597,44.5685,607836.0
2021-12-06 14:30:00,50.4,50.43,50.29,50.32,749719.0,44.5685,44.5951,44.4713,44.4978,749719.0
2021-12-06 15:00:00,50.31,50.39,50.29,50.34,939127.0,44.4889,44.5597,44.4713,44.5155,939127.0
2021-12-06 15:30:00,50.34,50.41,50.31,50.37,1433521.0,44.5155,44.5774,44.4889,44.542,1433521.0
2021-12-07 09:30:00,51.03,51.27,51.02,51.26,1200416.0,45.1256,45.3379,45.1168,45.329,1200416.0
2021-12-07 10:00:00,51.26,51.33,51.24,51.29,1173898.0,45.329,45.3909,45.3113,45.3556,1173898.0
2021-12-07 10:30:00,51.3,51.38,51.3,51.37,922400.0,45.3644,45.4351,45.3644,45.4263,922400.0
2021-12-07 11:00:00,51.37,51.41,51.36,51.38,792907.0,45.4263,45.4617,45.4175,45.4351,792907.0
2021-12-07 11:30:00,51.37,51.42,51.35,51.38,1297069.0,45.4263,45.4705,45.4086,45.4351,1297069.0
2021-12-07 12:00:00,51.38,51.43,51.36,51.39,1200581.0,45.4351,45.4794,45.4175,45.444,1200581.0
2021-12-07 12:30:00,51.39,51.44,51.38,51.44,717386.0,45.444,45.4882,45.4351,45.4882,717386.0
2021-12-07 13:00:00,51.44,51.44,51.36,51.4,754789.0,45.4882,45.4882,45.4175,45.4528,754789.0
2021-12-07 13:30:00,51.4,51.43,51.39,51.4,487644.0,45.4528,45.4794,45.444,45.4528,487644.0
2021-12-07 14:00:00,51.4,51.44,51.36,51.41,602204.0,45.4528,45.4882,45.4175,45.4617,602204.0
2021-12-07 14:30:00,51.41,51.44,51.37,51.41,865022.0,45.4617,45.4882,45.4263,45.4617,865022.0
2021-12-07 15:00:00,51.41,51.44,51.35,51.36,1129999.0,45.4617,45.4882,45.4086,45.4175,1129999.0
2021-12-07 15:30:00,51.36,51.46,51.3,51.45,2672288.0,45.4175,45.5059,45.3644,45.497,2672288.0
2021-12-08 09:30:00,51.45,51.48,51.32,51.39,1464978.0,45.497,45.5236,45.3821,45.444,1464978.0
2021-12-08 10:00:00,51.39,51.44,51.36,51.36,1373021.0,45.444,45.4882,45.4175,45.4175,1373021.0
2021-12-08 10:30:00,51.36,51.44,51.33,51.37,846260.0,45.4175,45.4882,45.3909,45.4263,846260.0
2021-12-08 11:00:00,51.38,51.45,51.35,51.41,933830.0,45.4351,45.497,45.4086,45.4617,933830.0
2021-12-08 11:30:00,51.41,51.43,51.37,51.39,2186971.0,45.4617,45.4794,45.4263,45.444,2186971.0
2021-12-08 12:00:00,51.4,51.45,51.37,51.44,577210.0,45.4528,45.497,45.4263,45.4882,577210.0
2021-12-08 12:30:00,51.43,51.47,51.42,51.46,561688.0,45.4794,45.5147,45.4705,45.5059,561688.0
2021-12-08 13:00:00,51.45,51.47,51.42,51.45,646292.0,45.497,45.5147,45.4705,45.497,646292.0
2021-12-08 13:30:00,51.45,51.48,51.44,51.46,567107.0,45.497,45.5236,45.4882,45.5059,567107.0
2021-12-08 14:00:00,51.46,51.48,51.44,51.46,935820.0,45.5059,45.5236,45.4882,45.5059,935820.0
2021-12-08 14:30:00,51.46,51.5,51.45,51.5,441660.0,45.5059,45.5413,45.497,45.5413,441660.0
2021-12-08 15:00:00,51.5,51.54,51.47,51.53,1303130.0,45.5413,45.5766,45.5147,45.5678,1303130.0
2021-12-08 15:30:00,51.53,51.55,51.47,51.49,1614930.0,45.5678,45.5855,45.5147,45.5324,1614930.0
2021-12-09 09:30:00,51.2,51.23,51.1,51.15,1143267.0,45.276,45.3025,45.1875,45.2318,1143267.0
2021-12-09 10:00:00,51.15,51.18,51.08,51.09,1421093.0,45.2318,45.2583,45.1699,45.1787,1421093.0
2021-12-09 10:30:00,51.09,51.11,51.03,51.1,1704836.0,45.1787,45.1964,45.1256,45.1875,1704836.0
2021-12-09 11:00:00,51.11,51.14,51.06,51.09,1121426.0,45.1964,45.2229,45.1522,45.1787,1121426.0
2021-12-09 11:30:00,51.09,51.11,51.05,51.07,1665551.0,45.1787,45.1964,45.1433,45.161,1665551.0
2021-12-09 12:00:00,51.07,51.1,51.05,51.1,1070798.0,45.161,45.1875,45.1433,45.1875,1070798.0
2021-12-09 12:30:00,51.1,51.17,51.08,51.16,867459.0,45.1875,45.2494,45.1699,45.2406,867459.0
2021-12-09 13:00:00,51.16,51.17,51.12,51.13,1110912.0,45.2406,45.2494,45.2052,45.2141,1110912.0
2021-12-09 13:30:00,51.13,51.18,51.11,51.15,1269608.0,45.2141,45.2583,45.1964,45.2318,1269608.0
2021-12-09 14:00:00,51.15,51.18,51.12,51.13,1409844.0,45.2318,45.2583,45.2052,45.2141,1409844.0
2021-12-09 14:30:00,51.13,51.14,51.07,51.08,1206952.0,45.2141,45.2229,45.161,45.1699,1206952.0
2021-12-09 15:00:00,51.08,51.13,51.02,51.04,2957795.0,45.1699,45.2141,45.1168,45.1345,2957795.0
2021-12-09 15:30:00,51.04,51.13,51.03,51.07,2340821.0,45.1345,45.2141,45.1256,45.161,2340821.0
2021-12-10 09:30:00,51.16,51.22,51.02,51.04,1160485.0,45.2406,45.2937,45.1168,45.1345,1160485.0
2021-12-10 10:00:00,51.05,51.17,51.03,51.15,626188.0,45.1433,45.2494,45.1256,45.2318,626188.0
2021-12-10 10:30:00,51.15,51.15,51.0,51.05,452367.0,45.2318,45.2318,45.0991,45.1433,452367.0
2021-12-10 11:00:00,51.05,51.08,50.96,51.08,901200.0,45.1433,45.1699,45.0637,45.1699,901200.0
2021-12-10 11:30:00,51.08,51.2,51.04,51.11,1175839.0,45.1699,45.276,45.1345,45.1964,1175839.0
2021-12-10 12:00:00,51.12,51.16,51.09,51.13,774750.0,45.2052,45.2406,45.1787,45.2141,774750.0
2021-12-10 12:30:00,51.13,51.16,51.1,51.16,721888.0,45.2141,45.2406,45.1875,45.2406,721888.0
2021-12-10 13:00:00,51.16,51.2,51.15,51.16,1019358.0,45.2406,45.276,45.2318,45.2406,1019358.0
2021-12-10 13:30:00,51.16,51.17,51.1,51.14,693714.0,45.2406,45.2494,45.1875,45.2229,693714.0
2021-12-10 14:00:00,51.14,51.15,51.1,51.13,772722.0,45.2229,45.2318,45.1875,45.2141,772722.0
2021-12-10 14:30:00,51.13,51.14,51.06,51.07,852784.0,45.2141,45.2229,45.1522,45.161,852784.0
2021-12-10 15:00:00,51.07,51.11,51.06,51.11,1065477.0,45.161,45.1964,45.1522,45.1964,1065477.0
2021-12-10 15:30:00,51.1,51.16,51.1,51.15,1616583.0,45.1875,45.2406,45.1875,45.2318,1616583.0
2021-12-13 09:30:00,50.93,50.96,50.8,50.83,1526036.0,45.0372,45.0637,44.9222,44.9488,1526036.0
2021-12-13 10:00:00,50.82,50.84,50.61,50.66,2346667.0,44.9399,44.9576,44.7542,44.7984,2346667.0
2021-12-13 10:30:00,50.65,50.71,50.62,50.66,1172439.0,44.7896,44.8427,44.7631,44.7984,1172439.0
2021-12-13 11:00:00,50.65,50.67,50.61,50.64,1440869.0,44.7896,44.8073,44.7542,44.7808,1440869.0
2021-12-13 11:30:00,50.64,50.72,50.63,50.68,1571051.0,44.7808,44.8515,44.7719,44.8161,1571051.0
2021-12-13 12:00:00,50.68,50.75,50.64,50.75,547943.0,44.8161,44.878,44.7808,44.878,547943.0
2021-12-13 12:30:00,50.75,50.78,50.67,50.69,996031.0,44.878,44.9046,44.8073,44.825,996031.0
2021-12-13 13:00:00,50.69,50.72,50.67,50.68,763258.0,44.825,44.8515,44.8073,44.8161,763258.0
2021-12-13 13:30:00,50.69,50.71,50.66,50.71,899075.0,44.825,44.8427,44.7984,44.8427,899075.0
2021-12-13 14:00:00,50.71,50.74,50.66,50.72,800565.0,44.8427,44.8692,44.7984,44.8515,800565.0
2021-12-13 14:30:00,50.71,50.73,50.69,50.73,1056887.0,44.8427,44.8603,44.825,44.8603,1056887.0
2021-12-13 15:00:00,50.73,50.76,50.69,50.69,1463249.0,44.8603,44.8869,44.825,44.825,1463249.0
2021-12-13 15:30:00,50.69,50.73,50.55,50.6,9600052.0,44.825,44.8603,44.7012,44.7454,9600052.0
2021-12-14 09:30:00,50.41,50.61,50.39,50.55,1379865.0,44.5774,44.7542,44.5597,44.7012,1379865.0
2021-12-14 10:00:00,50.54,50.58,50.42,50.54,1082902.0,44.6923,44.7277,44.5862,44.6923,1082902.0
2021-12-14 10:30:00,50.53,50.54,50.23,50.26,1424683.0,44.6835,44.6923,44.4182,44.4447,1424683.0
2021-12-14 11:00:00,50.26,50.31,50.23,50.29,1231064.0,44.4447,44.4889,44.4182,44.4713,1231064.0
2021-12-14 11:30:00,50.3,50.3,50.15,50.18,1241923.0,44.4801,44.4801,44.3475,44.374,1241923.0
2021-12-14 12:00:00,50.18,50.22,50.14,50.21,723250.0,44.374,44.4094,44.3386,44.4005,723250.0
2021-12-14 12:30:00,50.21,50.22,50.15,50.18,554640.0,44.4005,44.4094,44.3475,44.374,554640.0
2021-12-14 13:00:00,50.18,50.25,50.15,50.23,593389.0,44.374,44.4359,44.3475,44.4182,593389.0
2021-12-14 13:30:00,50.23,50.24,50.18,50.2,799652.0,44.4182,44.427,44.374,44.3917,799652.0
2021-12-14 14:00:00,50.2,50.3,50.19,50.29,1107738.0,44.3917,44.4801,44.3828,44.4713,1107738.0
2021-12-14 14:30:00,50.28,50.35,50.27,50.3,1169204.0,44.4624,44.5243,44.4536,44.4801,1169204.0
2021-12-14 15:00:00,50.3,50.38,50.3,50.38,1486801.0,44.4801,44.5508,44.4801,44.5508,1486801.0
2021-12-14 15:30:00,50.38,50.41,50.26,50.34,2596609.0,44.5508,44.5774,44.4447,44.5155,2596609.0
2021-12-15 09:30:00,50.48,50.48,50.27,50.3,987399.0,44.6393,44.6393,44.4536,44.4801,987399.0
2021-12-15 10:00:00,50.3,50.32,50.25,50.28,1657690.0,44.4801,44.4978,44.4359,44.4624,1657690.0
2021-12-15 10:30:00,50.28,50.37,50.27,50.32,822155.0,44.4624,44.542,44.4536,44.4978,822155.0
2021-12-15 11:00:00,50.33,50.38,50.31,50.33,592850.0,44.5066,44.5508,44.4889,44.5066,592850.0
2021-12-15 11:30:00,50.33,50.35,50.27,50.34,1243787.0,44.5066,44.5243,44.4536,44.5155,1243787.0
2021-12-15 12:00:00,50.33,50.4,50.32,50.4,905465.0,44.5066,44.5685,44.4978,44.5685,905465.0
2021-12-15 12:30:00,50.4,50.42,50.37,50.4,817348.0,44.5685,44.5862,44.542,44.5685,817348.0
2021-12-15 13:00:00,50.4,50.41,50.37,50.39,545182.0,44.5685,44.5774,44.542,44.5597,545182.0
2021-12-15 13:30:00,50.38,50.46,50.37,50.46,806185.0,44.5508,44.6216,44.542,44.6216,806185.0
2021-12-15 14:00:00,50.42,50.64,50.19,50.42,1543900.0,44.5862,44.7808,44.3828,44.5862,1543900.0
2021-12-15 14:30:00,50.41,50.66,50.39,50.58,1761014.0,44.5774,44.7984,44.5597,44.7277,1761014.0
2021-12-15 15:00:00,50.58,50.92,50.56,50.91,1611662.0,44.7277,45.0284,44.71,45.0195,1611662.0
2021-12-15 15:30:00,50.92,50.97,50.8,50.96,2386443.0,45.0284,45.0726,44.9222,45.0637,2386443.0
2021-12-16 09:30:00,51.24,51.3,51.17,51.18,1483730.0,45.3113,45.3644,45.2494,45.2583,1483730.0
2021-12-16 10:00:00,51.18,51.26,51.13,51.25,1597555.0,45.2583,45.329,45.2141,45.3202,1597555.0
2021-12-16 10:30:00,51.24,51.27,51.18,51.25,1254486.0,45.3113,45.3379,45.2583,45.3202,1254486.0
2021-12-16 11:00:00,51.25,51.26,51.13,51.19,1509668.0,45.3202,45.329,45.2141,45.2671,1509668.0
2021-12-16 11:30:00,51.19,51.19,51.09,51.1,1968223.0,45.2671,45.2671,45.1787,45.1875,1968223.0
2021-12-16 12:00:00,51.1,51.13,50.99,51.05,2175349.0,45.1875,45.2141,45.0903,45.1433,2175349.0
2021-12-16 12:30:00,51.05,51.08,50.99,50.99,1912346.0,45.1433,45.1699,45.0903,45.0903,1912346.0
2021-12-16 13:00:00,50.99,51.1,50.99,51.06,1078602.0,45.0903,45.1875,45.0903,45.1522,1078602.0
2021-12-16 13:30:00,51.06,51.11,51.03,51.04,922303.0,45.1522,45.1964,45.1256,45.1345,922303.0
2021-12-16 14:00:00,51.04,51.08,50.94,50.97,1585176.0,45.1345,45.1699,45.046,45.0726,1585176.0
2021-12-16 14:30:00,50.97,51.03,50.84,50.91,1433435.0,45.0726,45.1256,44.9576,45.0195,1433435.0
2021-12-16 15:00:00,50.91,51.02,50.85,51.02,2116784.0,45.0195,45.1168,44.9665,45.1168,2116784.0
2021-12-16 15:30:00,51.02,51.09,50.95,50.99,2932363.0,45.1168,45.1787,45.0549,45.0903,2932363.0
2021-12-17 09:30:00,50.64,50.69,50.52,50.64,1270670.0,44.7808,44.825,44.6746,44.7808,1270670.0
2021-12-17 10:00:00,50.64,50.67,50.46,50.52,1605390.0,44.7808,44.8073,44.6216,44.6746,1605390.0
2021-12-17 10:30:00,50.52,50.79,50.49,50.73,2749987.0,44.6746,44.9134,44.6481,44.8603,2749987.0
2021-12-17 11:00:00,50.73,50.8,50.69,50.76,1749372.0,44.8603,44.9222,44.825,44.8869,1749372.0
2021-12-17 11:30:00,50.76,50.79,50.55,50.64,2227516.0,44.8869,44.9134,44.7012,44.7808,2227516.0
2021-12-17 12:00:00,50.63,50.66,50.53,50.62,998204.0,44.7719,44.7984,44.6835,44.7631,998204.0
2021-12-17 12:30:00,50.63,50.67,50.56,50.62,875372.0,44.7719,44.8073,44.71,44.7631,875372.0
2021-12-17 13:00:00,50.62,50.68,50.58,50.68,784595.0,44.7631,44.8161,44.7277,44.8161,784595.0
2021-12-17 13:30:00,50.68,50.7,50.61,50.7,1376604.0,44.8161,44.8338,44.7542,44.8338,1376604.0
2021-12-17 14:00:00,50.69,50.7,50.61,50.63,629596.0,44.825,44.8338,44.7542,44.7719,629596.0
2021-12-17 14:30:00,50.63,50.7,50.59,50.63,885404.0,44.7719,44.8338,44.7365,44.7719,885404.0
2021-12-17 15:00:00,50.63,50.68,50.55,50.58,1124199.0,44.7719,44.8161,44.7012,44.7277,1124199.0
2021-12-17 15:30:00,50.58,50.6,50.36,50.39,3134847.0,44.7277,44.7454,44.5332,44.5597,3134847.0
2021-12-20 09:30:00,49.3,49.3,49.11,49.25,1822953.0,44.275,44.275,44.1044,44.2301,1822953.0
2021-12-20 10:00:00,49.25,49.31,49.18,49.22,1760107.0,44.2301,44.284,44.1672,44.2031,1760107.0
2021-12-20 10:30:00,49.22,49.25,49.12,49.15,1389485.0,44.2031,44.2301,44.1133,44.1403,1389485.0
2021-12-20 11:00:00,49.15,49.22,49.11,49.18,1776176.0,44.1403,44.2031,44.1044,44.1672,1776176.0
2021-12-20 11:30:00,49.19,49.26,49.12,49.26,2361335.0,44.1762,44.2391,44.1133,44.2391,2361335.0
2021-12-20 12:00:00,49.25,49.3,49.21,49.23,1703951.0,44.2301,44.275,44.1942,44.2121,1703951.0
2021-12-20 12:30:00,49.23,49.23,49.17,49.19,1378022.0,44.2121,44.2121,44.1582,44.1762,1378022.0
2021-12-20 13:00:00,49.19,49.25,49.18,49.23,683590.0,44.1762,44.2301,44.1672,44.2121,683590.0
2021-12-20 13:30:00,49.22,49.35,49.2,49.31,1715206.0,44.2031,44.3199,44.1852,44.284,1715206.0
2021-12-20 14:00:00,49.31,49.38,49.3,49.33,2016701.0,44.284,44.3468,44.275,44.3019,2016701.0
2021-12-20 14:30:00,49.33,49.37,49.29,49.32,1131470.0,44.3019,44.3379,44.266,44.293,1131470.0
2021-12-20 15:00:00,49.32,49.39,49.31,49.37,2178417.0,44.293,44.3558,44.284,44.3379,2178417.0
2021-12-20 15:30:00,49.36,49.44,49.29,49.4,2148793.0,44.3289,44.4007,44.266,44.3648,2148793.0
2021-12-21 09:30:00,49.68,49.76,49.61,49.68,1329069.0,44.6163,44.6881,44.5534,44.6163,1329069.0
2021-12-21 10:00:00,49.68,49.76,49.63,49.66,1801637.0,44.6163,44.6881,44.5714,44.5983,1801637.0
2021-12-21 10:30:00,49.66,49.7,49.62,49.68,1515115.0,44.5983,44.6342,44.5624,44.6163,1515115.0
2021-12-21 11:00:00,49.68,49.76,49.66,49.74,1428614.0,44.6163,44.6881,44.5983,44.6701,1428614.0
2021-12-21 11:30:00,49.73,49.87,49.73,49.85,1809711.0,44.6612,44.7869,44.6612,44.7689,1809711.0
2021-12-21 12:00:00,49.85,49.9,49.83,49.89,702865.0,44.7689,44.8138,44.751,44.8049,702865.0
2021-12-21 12:30:00,49.9,49.95,49.88,49.95,1415404.0,44.8138,44.8587,44.7959,44.8587,1415404.0
2021-12-21 13:00:00,49.94,49.95,49.89,49.93,1479534.0,44.8498,44.8587,44.8049,44.8408,1479534.0
2021-12-21 13:30:00,49.94,49.97,49.93,49.95,1145093.0,44.8498,44.8767,44.8408,44.8587,1145093.0
2021-12-21 14:00:00,49.96,49.99,49.95,49.98,1613536.0,44.8677,44.8947,44.8587,44.8857,1613536.0
2021-12-21 14:30:00,49.99,50.0,49.95,50.0,2019633.0,44.8947,44.9036,44.8587,44.9036,2019633.0
2021-12-21 15:00:00,50.0,50.01,49.96,49.99,2716866.0,44.9036,44.9126,44.8677,44.8947,2716866.0
2021-12-21 15:30:00,49.98,50.02,49.88,50.01,2096532.0,44.8857,44.9216,44.7959,44.9126,2096532.0
2021-12-22 09:30:00,49.99,50.05,49.94,49.97,1349605.0,44.8947,44.9485,44.8498,44.8767,1349605.0
2021-12-22 10:00:00,49.98,50.08,49.97,50.05,1419019.0,44.8857,44.9755,44.8767,44.9485,1419019.0
2021-12-22 10:30:00,50.05,50.2,50.04,50.19,2111966.0,44.9485,45.0833,44.9396,45.0743,2111966.0
2021-12-22 11:00:00,50.19,50.3,50.19,50.29,1488707.0,45.0743,45.1731,45.0743,45.1641,1488707.0
2021-12-22 11:30:00,50.29,50.37,50.28,50.37,1287868.0,45.1641,45.2359,45.1551,45.2359,1287868.0
2021-12-22 12:00:00,50.37,50.4,50.36,50.4,912912.0,45.2359,45.2629,45.2269,45.2629,912912.0
2021-12-22 12:30:00,50.4,50.42,50.38,50.41,897846.0,45.2629,45.2808,45.2449,45.2719,897846.0
2021-12-22 13:00:00,50.41,50.42,50.37,50.38,601798.0,45.2719,45.2808,45.2359,45.2449,601798.0
2021-12-22 13:30:00,50.39,50.41,50.36,50.39,887095.0,45.2539,45.2719,45.2269,45.2539,887095.0
2021-12-22 14:00:00,50.38,50.41,50.35,50.36,871534.0,45.2449,45.2719,45.218,45.2269,871534.0
2021-12-22 14:30:00,50.36,50.43,50.35,50.43,861882.0,45.2269,45.2898,45.218,45.2898,861882.0
2021-12-22 15:00:00,50.43,50.46,50.42,50.46,966532.0,45.2898,45.3168,45.2808,45.3168,966532.0
2021-12-22 15:30:00,50.45,50.52,50.44,50.49,1140608.0,45.3078,45.3706,45.2988,45.3437,1140608.0
2021-12-23 09:30:00,50.56,50.69,50.54,50.68,1980457.0,45.4066,45.5233,45.3886,45.5143,1980457.0
2021-12-23 10:00:00,50.68,50.78,50.66,50.73,1987812.0,45.5143,45.6041,45.4964,45.5592,1987812.0
2021-12-23 10:30:00,50.73,50.77,50.71,50.77,679170.0,45.5592,45.5952,45.5413,45.5952,679170.0
2021-12-23 11:00:00,50.77,50.8,50.75,50.76,706339.0,45.5952,45.6221,45.5772,45.5862,706339.0
2021-12-23 11:30:00,50.76,50.8,50.75,50.8,1207395.0,45.5862,45.6221,45.5772,45.6221,1207395.0
2021-12-23 12:00:00,50.8,50.8,50.75,50.77,823835.0,45.6221,45.6221,45.5772,45.5952,823835.0
2021-12-23 12:30:00,50.77,50.8,50.76,50.78,486469.0,45.5952,45.6221,45.5862,45.6041,486469.0
2021-12-23 13:00:00,50.78,50.79,50.75,50.79,550277.0,45.6041,45.6131,45.5772,45.6131,550277.0
2021-12-23 13:30:00,50.79,50.8,50.75,50.79,1260428.0,45.6131,45.6221,45.5772,45.6131,1260428.0
2021-12-23 14:00:00,50.79,50.8,50.77,50.8,930065.0,45.6131,45.6221,45.5952,45.6221,930065.0
2021-12-23 14:30:00,50.8,50.84,50.78,50.84,543019.0,45.6221,45.658,45.6041,45.658,543019.0
2021-12-23 15:00:00,50.84,50.84,50.79,50.8,915752.0,45.658,45.658,45.6131,45.6221,915752.0
2021-12-23 15:30:00,50.8,50.9,50.77,50.8,2028858.0,45.6221,45.7119,45.5952,45.6221,2028858.0
2021-12-27 09:30:00,50.85,50.92,50.84,50.88,1207764.0,45.667,45.7299,45.658,45.6939,1207764.0
2021-12-27 10:00:00,50.88,51.0,50.87,51.0,1421400.0,45.6939,45.8017,45.685,45.8017,1421400.0
2021-12-27 10:30:00,51.0,51.03,50.97,51.03,872362.0,45.8017,45.8287,45.7748,45.8287,872362.0
2021-12-27 11:00:00,51.03,51.07,51.01,51.06,1119352.0,45.8287,45.8646,45.8107,45.8556,1119352.0
2021-12-27 11:30:00,51.05,51.08,51.03,51.08,857872.0,45.8466,45.8736,45.8287,45.8736,857872.0
2021-12-27 12:00:00,51.08,51.13,51.07,51.12,1448635.0,45.8736,45.9185,45.8646,45.9095,1448635.0
2021-12-27 12:30:00,51.12,51.13,51.1,51.12,475871.0,45.9095,45.9185,45.8915,45.9095,475871.0
2021-12-27 13:00:00,51.11,51.16,51.11,51.14,764916.0,45.9005,45.9454,45.9005,45.9274,764916.0
2021-12-27 13:30:00,51.14,51.16,51.12,51.16,312476.0,45.9274,45.9454,45.9095,45.9454,312476.0
2021-12-27 14:00:00,51.15,51.18,51.13,51.18,510331.0,45.9364,45.9634,45.9185,45.9634,510331.0
2021-12-27 14:30:00,51.18,51.19,51.13,51.14,806859.0,45.9634,45.9723,45.9185,45.9274,806859.0
2021-12-27 15:00:00,51.15,51.15,51.11,51.15,1166784.0,45.9364,45.9364,45.9005,45.9364,1166784.0
2021-12-27 15:30:00,51.15,51.2,51.13,51.2,1153472.0,45.9364,45.9813,45.9185,45.9813,1153472.0
2021-12-28 09:30:00,51.27,51.35,51.21,51.32,1080938.0,46.0442,46.116,45.9903,46.0891,1080938.0
2021-12-28 10:00:00,51.32,51.35,51.24,51.29,1097114.0,46.0891,46.116,46.0173,46.0622,1097114.0
2021-12-28 10:30:00,51.29,51.31,51.25,51.29,1239303.0,46.0622,46.0801,46.0262,46.0622,1239303.0
2021-12-28 11:00:00,51.29,51.37,51.28,51.35,1546431.0,46.0622,46.134,46.0532,46.116,1546431.0
2021-12-28 11:30:00,51.35,51.37,51.3,51.37,994292.0,46.116,46.134,46.0711,46.134,994292.0
2021-12-28 12:00:00,51.37,51.37,51.3,51.31,711336.0,46.134,46.134,46.0711,46.0801,711336.0
2021-12-28 12:30:00,51.31,51.32,51.23,51.26,831986.0,46.0801,46.0891,46.0083,46.0352,831986.0
2021-12-28 13:00:00,51.26,51.27,51.22,51.26,563783.0,46.0352,46.0442,45.9993,46.0352,563783.0
2021-12-28 13:30:00,51.26,51.27,51.22,51.27,631042.0,46.0352,46.0442,45.9993,46.0442,631042.0
2021-12-28 14:00:00,51.27,51.27,51.2,51.24,658388.0,46.0442,46.0442,45.9813,46.0173,658388.0
2021-12-28 14:30:00,51.23,51.26,51.22,51.26,1056269.0,46.0083,46.0352,45.9993,46.0352,1056269.0
2021-12-28 15:00:00,51.25,51.27,51.23,51.26,840703.0,46.0262,46.0442,46.0083,46.0352,840703.0
2021-12-28 15:30:00,51.26,51.3,51.17,51.2,1595722.0,46.0352,46.0711,45.9544,45.9813,1595722.0
2021-12-29 09:30:00,51.18,51.2,51.11,51.14,1227495.0,45.9634,45.9813,45.9005,45.9274,1227495.0
2021-12-29 10:00:00,51.15,51.2,51.08,51.16,1604736.0,45.9364,45.9813,45.8736,45.9454,1604736.0
2021-12-29 10:30:00,51.16,51.27,51.14,51.21,634869.0,45.9454,46.0442,45.9274,45.9903,634869.0
2021-12-29 11:00:00,51.21,51.26,51.16,51.16,800598.0,45.9903,46.0352,45.9454,45.9454,800598.0
2021-12-29 11:30:00,51.16,51.2,51.13,51.14,432238.0,45.9454,45.9813,45.9185,45.9274,432238.0
2021-12-29 12:00:00,51.15,51.15,51.09,51.12,592267.0,45.9364,45.9364,45.8825,45.9095,592267.0
2021-12-29 12:30:00,51.12,51.16,51.12,51.16,676685.0,45.9095,45.9454,45.9095,45.9454,676685.0
2021-12-29 13:00:00,51.16,51.2,51.16,51.17,537126.0,45.9454,45.9813,45.9454,45.9544,537126.0
2021-12-29 13:30:00,51.17,51.2,51.15,51.19,502157.0,45.9544,45.9813,45.9364,45.9723,502157.0
2021-12-29 14:00:00,51.2,51.22,51.19,51.22,663602.0,45.9813,45.9993,45.9723,45.9993,663602.0
2021-12-29 14:30:00,51.22,51.23,51.21,51.23,600731.0,45.9993,46.0083,45.9903,46.0083,600731.0
2021-12-29 15:00:00,51.23,51.25,51.21,51.23,840658.0,46.0083,46.0262,45.9903,46.0083,840658.0
2021-12-29 15:30:00,51.23,51.27,51.19,51.21,1980749.0,46.0083,46.0442,45.9723,45.9903,1980749.0
2021-12-30 09:30:00,51.2,51.31,51.2,51.27,814639.0,45.9813,46.0801,45.9813,46.0442,814639.0
2021-12-30 10:00:00,51.27,51.31,51.23,51.25,988848.0,46.0442,46.0801,46.0083,46.0262,988848.0
2021-12-30 10:30:00,51.24,51.28,51.2,51.25,857384.0,46.0173,46.0532,45.9813,46.0262,857384.0
2021-12-30 11:00:00,51.25,51.28,51.21,51.22,1637503.0,46.0262,46.0532,45.9903,45.9993,1637503.0
2021-12-30 11:30:00,51.22,51.25,51.19,51.22,881298.0,45.9993,46.0262,45.9723,45.9993,881298.0
2021-12-30 12:00:00,51.22,51.24,51.19,51.21,1864534.0,45.9993,46.0173,45.9723,45.9903,1864534.0
2021-12-30 12:30:00,51.21,51.22,51.2,51.21,390297.0,45.9903,45.9993,45.9813,45.9903,390297.0
2021-12-30 13:00:00,51.21,51.21,51.15,51.16,446491.0,45.9903,45.9903,45.9364,45.9454,446491.0
2021-12-30 13:30:00,51.16,51.19,51.15,51.18,368365.0,45.9454,45.9723,45.9364,45.9634,368365.0
2021-12-30 14:00:00,51.18,51.2,51.14,51.2,817169.0,45.9634,45.9813,45.9274,45.9813,817169.0
2021-12-30 14:30:00,51.2,51.23,51.18,51.22,391846.0,45.9813,46.0083,45.9634,45.9993,391846.0
2021-12-30 15:00:00,51.23,51.23,51.15,51.15,1176789.0,46.0083,46.0083,45.9364,45.9364,1176789.0
2021-12-30 15:30:00,51.16,51.17,51.05,51.09,2808943.0,45.9454,45.9544,45.8466,45.8825,2808943.0
2021-12-31 09:30:00,51.08,51.23,51.05,51.08,924110.0,45.8736,46.0083,45.8466,45.8736,924110.0
2021-12-31 10:00:00,51.08,51.14,51.01,51.14,1252560.0,45.8736,45.9274,45.8107,45.9274,1252560.0
2021-12-31 10:30:00,51.14,51.18,51.05,51.16,1282671.0,45.9274,45.9634,45.8466,45.9454,1282671.0
2021-12-31 11:00:00,51.16,51.23,51.1,51.22,1431466.0,45.9454,46.0083,45.8915,45.9993,1431466.0
2021-12-31 11:30:00,51.22,51.22,51.13,51.16,866899.0,45.9993,45.9993,45.9185,45.9454,866899.0
2021-12-31 12:00:00,51.15,51.18,51.13,51.15,626417.0,45.9364,45.9634,45.9185,45.9364,626417.0
2021-12-31 12:30:00,51.14,51.21,51.12,51.21,604914.0,45.9274,45.9903,45.9095,45.9903,604914.0
2021-12-31 13:00:00,51.21,51.24,51.19,51.24,607671.0,45.9903,46.0173,45.9723,46.0173,607671.0
2021-12-31 13:30:00,51.24,51.28,51.22,51.28,802822.0,46.0173,46.0532,45.9993,46.0532,802822.0
2021-12-31 14:00:00,51.28,51.29,51.25,51.27,1045832.0,46.0532,46.0622,46.0262,46.0442,1045832.0
2021-12-31 14:30:00,51.27,51.29,51.23,51.25,563762.0,46.0442,46.0622,46.0083,46.0262,563762.0
2021-12-31 15:00:00,51.25,51.29,51.22,51.23,1347209.0,46.0262,46.0622,45.9993,46.0083,1347209.0
2021-12-31 15:30:00,51.23,51.25,51.04,51.04,3678333.0,46.0083,46.0262,45.8376,45.8376,3678333.0
2022-01-03 09:30:00,51.31,51.38,51.11,51.18,1581219.0,46.0801,46.143,45.9005,45.9634,1581219.0
2022-01-03 10:00:00,51.19,51.35,51.18,51.32,1753850.0,45.9723,46.116,45.9634,46.0891,1753850.0
2022-01-03 10:30:00,51.32,51.33,51.22,51.26,1325214.0,46.0891,46.0981,45.9993,46.0352,1325214.0
2022-01-03 11:00:00,51.26,51.27,51.17,51.25,607981.0,46.0352,46.0442,45.9544,46.0262,607981.0
2022-01-03 11:30:00,51.25,51.28,51.16,51.25,1511869.0,46.0262,46.0532,45.9454,46.0262,1511869.0
2022-01-03 12:00:00,51.25,51.29,51.22,51.27,962612.0,46.0262,46.0622,45.9993,46.0442,962612.0
2022-01-03 12:30:00,51.27,51.28,51.25,51.26,518024.0,46.0442,46.0532,46.0262,46.0352,518024.0
2022-01-03 13:00:00,51.26,51.3,51.24,51.29,901058.0,46.0352,46.0711,46.0173,46.0622,901058.0
2022-01-03 13:30:00,51.29,51.33,51.27,51.33,586695.0,46.0622,46.0981,46.0442,46.0981,586695.0
2022-01-03 14:00:00,51.33,51.36,51.3,51.36,1228540.0,46.0981,46.125,46.0711,46.125,1228540.0
2022-01-03 14:30:00,51.36,51.4,51.34,51.37,816407.0,46.125,46.1609,46.1071,46.134,816407.0
2022-01-03 15:00:00,51.37,51.38,51.34,51.35,839533.0,46.134,46.143,46.1071,46.116,839533.0
2022-01-03 15:30:00,51.35,51.39,51.28,51.38,2846720.0,46.116,46.152,46.0532,46.143,2846720.0
2022-01-04 09:30:00,51.64,51.7,51.62,51.68,928642.0,46.3765,46.4304,46.3585,46.4124,928642.0
2022-01-04 10:00:00,51.69,51.76,51.6,51.76,1115045.0,46.4214,46.4842,46.3406,46.4842,1115045.0
2022-01-04 10:30:00,51.75,51.76,51.64,51.65,1886749.0,46.4753,46.4842,46.3765,46.3855,1886749.0
2022-01-04 11:00:00,51.66,51.66,51.53,51.57,1435306.0,46.3944,46.3944,46.2777,46.3136,1435306.0
2022-01-04 11:30:00,51.57,51.65,51.56,51.63,1859018.0,46.3136,46.3855,46.3046,46.3675,1859018.0
2022-01-04 12:00:00,51.63,51.66,51.6,51.63,737654.0,46.3675,46.3944,46.3406,46.3675,737654.0
2022-01-04 12:30:00,51.63,51.63,51.57,51.59,651129.0,46.3675,46.3675,46.3136,46.3316,651129.0
2022-01-04 13:00:00,51.59,51.6,51.54,51.56,869122.0,46.3316,46.3406,46.2867,46.3046,869122.0
2022-01-04 13:30:00,51.57,51.57,51.45,51.46,975951.0,46.3136,46.3136,46.2058,46.2148,975951.0
2022-01-04 14:00:00,51.46,51.54,51.45,51.53,1075033.0,46.2148,46.2867,46.2058,46.2777,1075033.0
2022-01-04 14:30:00,51.53,51.58,51.52,51.58,906461.0,46.2777,46.3226,46.2687,46.3226,906461.0
2022-01-04 15:00:00,51.58,51.62,51.57,51.61,1046728.0,46.3226,46.3585,46.3136,46.3495,1046728.0
2022-01-04 15:30:00,51.61,51.62,51.54,51.55,1998530.0,46.3495,46.3585,46.2867,46.2957,1998530.0
2022-01-05 09:30:00,51.66,51.78,51.66,51.76,1158480.0,46.3944,46.5022,46.3944,46.4842,1158480.0
2022-01-05 10:00:00,51.76,51.8,51.75,51.77,1091216.0,46.4842,46.5202,46.4753,46.4932,1091216.0
2022-01-05 10:30:00,51.76,51.79,51.71,51.78,383886.0,46.4842,46.5112,46.4393,46.5022,383886.0
2022-01-05 11:00:00,51.78,51.79,51.71,51.75,703331.0,46.5022,46.5112,46.4393,46.4753,703331.0
2022-01-05 11:30:00,51.75,51.76,51.68,51.72,613724.0,46.4753,46.4842,46.4124,46.4483,613724.0
2022-01-05 12:00:00,51.71,51.78,51.7,51.77,431607.0,46.4393,46.5022,46.4304,46.4932,431607.0
2022-01-05 12:30:00,51.77,51.78,51.67,51.69,855915.0,46.4932,46.5022,46.4034,46.4214,855915.0
2022-01-05 13:00:00,51.68,51.69,51.63,51.68,430618.0,46.4124,46.4214,46.3675,46.4124,430618.0
2022-01-05 13:30:00,51.68,51.71,51.66,51.68,672771.0,46.4124,46.4393,46.3944,46.4124,672771.0
2022-01-05 14:00:00,51.68,51.74,51.43,51.48,1382514.0,46.4124,46.4663,46.1879,46.2328,1382514.0
2022-01-05 14:30:00,51.48,51.52,51.3,51.33,900344.0,46.2328,46.2687,46.0711,46.0981,900344.0
2022-01-05 15:00:00,51.32,51.33,51.19,51.23,1261961.0,46.0891,46.0981,45.9723,46.0083,1261961.0
2022-01-05 15:30:00,51.23,51.29,51.09,51.1,1760468.0,46.0083,46.0622,45.8825,45.8915,1760468.0
2022-01-06 09:30:00,50.91,51.07,50.81,50.82,1152989.0,45.7209,45.8646,45.6311,45.6401,1152989.0
2022-01-06 10:00:00,50.82,50.87,50.68,50.77,1709388.0,45.6401,45.685,45.5143,45.5952,1709388.0
2022-01-06 10:30:00,50.77,50.92,50.77,50.86,1379274.0,45.5952,45.7299,45.5952,45.676,1379274.0
2022-01-06 11:00:00,50.86,50.95,50.79,50.88,1060184.0,45.676,45.7568,45.6131,45.6939,1060184.0
2022-01-06 11:30:00,50.88,50.95,50.84,50.94,2369849.0,45.6939,45.7568,45.658,45.7478,2369849.0
2022-01-06 12:00:00,50.94,50.99,50.91,50.99,785476.0,45.7478,45.7927,45.7209,45.7927,785476.0
2022-01-06 12:30:00,50.98,51.07,50.96,50.97,936054.0,45.7838,45.8646,45.7658,45.7748,936054.0
2022-01-06 13:00:00,50.97,50.99,50.89,50.9,614150.0,45.7748,45.7927,45.7029,45.7119,614150.0
2022-01-06 13:30:00,50.9,50.92,50.87,50.91,632582.0,45.7119,45.7299,45.685,45.7209,632582.0
2022-01-06 14:00:00,50.91,50.96,50.87,50.9,943401.0,45.7209,45.7658,45.685,45.7119,943401.0
2022-01-06 14:30:00,50.9,50.95,50.89,50.91,983196.0,45.7119,45.7568,45.7029,45.7209,983196.0
2022-01-06 15:00:00,50.91,50.96,50.84,50.89,1840944.0,45.7209,45.7658,45.658,45.7029,1840944.0
2022-01-06 15:30:00,50.88,50.9,50.75,50.85,2137511.0,45.6939,45.7119,45.5772,45.667,2137511.0
2022-01-07 09:30:00,50.81,50.96,50.77,50.89,1556109.0,45.6311,45.7658,45.5952,45.7029,1556109.0
2022-01-07 10:00:00,50.9,50.9,50.79,50.84,773339.0,45.7119,45.7119,45.6131,45.658,773339.0
2022-01-07 10:30:00,50.83,50.85,50.65,50.73,1014793.0,45.649,45.667,45.4874,45.5592,1014793.0
2022-01-07 11:00:00,50.73,50.86,50.73,50.85,1340483.0,45.5592,45.676,45.5592,45.667,1340483.0
2022-01-07 11:30:00,50.85,51.02,50.84,51.01,936331.0,45.667,45.8197,45.658,45.8107,936331.0
2022-01-07 12:00:00,51.01,51.02,50.95,50.97,531108.0,45.8107,45.8197,45.7568,45.7748,531108.0
2022-01-07 12:30:00,50.98,51.01,50.93,51.01,601007.0,45.7838,45.8107,45.7388,45.8107,601007.0
2022-01-07 13:00:00,51.01,51.04,50.98,51.01,413153.0,45.8107,45.8376,45.7838,45.8107,413153.0
2022-01-07 13:30:00,51.01,51.06,51.0,51.03,838577.0,45.8107,45.8556,45.8017,45.8287,838577.0
2022-01-07 14:00:00,51.03,51.05,50.99,51.04,655683.0,45.8287,45.8466,45.7927,45.8376,655683.0
2022-01-07 14:30:00,51.03,51.09,51.02,51.08,470501.0,45.8287,45.8825,45.8197,45.8736,470501.0
2022-01-07 15:00:00,51.09,51.11,51.03,51.05,1198857.0,45.8825,45.9005,45.8287,45.8466,1198857.0
2022-01-07 15:30:00,51.05,51.08,51.02,51.04,1846996.0,45.8466,45.8736,45.8197,45.8376,1846996.0
2022-01-10 09:30:00,50.48,50.54,50.3,50.33,1281564.0,45.3347,45.3886,45.1731,45.2,1281564.0
2022-01-10 10:00:00,50.32,50.35,50.18,50.22,1842006.0,45.191,45.218,45.0653,45.1012,1842006.0
2022-01-10 10:30:00,50.23,50.27,50.1,50.17,1321616.0,45.1102,45.1461,44.9934,45.0563,1321616.0
2022-01-10 11:00:00,50.16,50.38,50.13,50.35,1000879.0,45.0473,45.2449,45.0204,45.218,1000879.0
2022-01-10 11:30:00,50.36,50.37,50.17,50.3,1260001.0,45.2269,45.2359,45.0563,45.1731,1260001.0
2022-01-10 12:00:00,50.3,50.31,50.21,50.22,1808499.0,45.1731,45.182,45.0922,45.1012,1808499.0
2022-01-10 12:30:00,50.22,50.34,50.19,50.27,976743.0,45.1012,45.209,45.0743,45.1461,976743.0
2022-01-10 13:00:00,50.27,50.39,50.26,50.37,1629045.0,45.1461,45.2539,45.1371,45.2359,1629045.0
2022-01-10 13:30:00,50.37,50.48,50.35,50.46,888181.0,45.2359,45.3347,45.218,45.3168,888181.0
2022-01-10 14:00:00,50.46,50.55,50.45,50.52,1143552.0,45.3168,45.3976,45.3078,45.3706,1143552.0
2022-01-10 14:30:00,50.52,50.57,50.43,50.48,1207811.0,45.3706,45.4155,45.2898,45.3347,1207811.0
2022-01-10 15:00:00,50.48,50.53,50.4,50.46,1626522.0,45.3347,45.3796,45.2629,45.3168,1626522.0
2022-01-10 15:30:00,50.45,50.59,50.43,50.57,3036030.0,45.3078,45.4335,45.2898,45.4155,3036030.0
2022-01-11 09:30:00,50.64,50.67,50.52,50.64,1501600.0,45.4784,45.5054,45.3706,45.4784,1501600.0
2022-01-11 10:00:00,50.63,50.79,50.63,50.77,1494625.0,45.4694,45.6131,45.4694,45.5952,1494625.0
2022-01-11 10:30:00,50.77,50.82,50.64,50.71,1100559.0,45.5952,45.6401,45.4784,45.5413,1100559.0
2022-01-11 11:00:00,50.72,50.92,50.71,50.91,2255471.0,45.5503,45.7299,45.5413,45.7209,2255471.0
2022-01-11 11:30:00,50.91,51.02,50.9,50.99,1879312.0,45.7209,45.8197,45.7119,45.7927,1879312.0
2022-01-11 12:00:00,50.99,51.02,50.95,50.96,700135.0,45.7927,45.8197,45.7568,45.7658,700135.0
2022-01-11 12:30:00,50.96,51.04,50.95,51.03,973274.0,45.7658,45.8376,45.7568,45.8287,973274.0
2022-01-11 13:00:00,51.03,51.09,50.98,51.07,611316.0,45.8287,45.8825,45.7838,45.8646,611316.0
2022-01-11 13:30:00,51.07,51.14,51.06,51.14,585718.0,45.8646,45.9274,45.8556,45.9274,585718.0
2022-01-11 14:00:00,51.14,51.14,51.11,51.11,860324.0,45.9274,45.9274,45.9005,45.9005,860324.0
2022-01-11 14:30:00,51.12,51.19,51.09,51.16,857084.0,45.9095,45.9723,45.8825,45.9454,857084.0
2022-01-11 15:00:00,51.16,51.21,51.16,51.17,771052.0,45.9454,45.9903,45.9454,45.9544,771052.0
2022-01-11 15:30:00,51.18,51.2,51.1,51.19,1959430.0,45.9634,45.9813,45.8915,45.9723,1959430.0
2022-01-12 09:30:00,51.53,51.66,51.49,51.65,1525442.0,46.2777,46.3944,46.2418,46.3855,1525442.0
2022-01-12 10:00:00,51.66,51.71,51.6,51.67,1613589.0,46.3944,46.4393,46.3406,46.4034,1613589.0
2022-01-12 10:30:00,51.68,51.68,51.52,51.61,2213636.0,46.4124,46.4124,46.2687,46.3495,2213636.0
2022-01-12 11:00:00,51.6,51.65,51.5,51.58,1773219.0,46.3406,46.3855,46.2508,46.3226,1773219.0
2022-01-12 11:30:00,51.58,51.67,51.57,51.64,698178.0,46.3226,46.4034,46.3136,46.3765,698178.0
2022-01-12 12:00:00,51.64,51.68,51.6,51.64,948037.0,46.3765,46.4124,46.3406,46.3765,948037.0
2022-01-12 12:30:00,51.65,51.73,51.64,51.71,2047880.0,46.3855,46.4573,46.3765,46.4393,2047880.0
2022-01-12 13:00:00,51.71,51.72,51.64,51.66,1092032.0,46.4393,46.4483,46.3765,46.3944,1092032.0
2022-01-12 13:30:00,51.65,51.68,51.61,51.61,792453.0,46.3855,46.4124,46.3495,46.3495,792453.0
2022-01-12 14:00:00,51.61,51.7,51.59,51.69,1032434.0,46.3495,46.4304,46.3316,46.4214,1032434.0
2022-01-12 14:30:00,51.7,51.7,51.65,51.69,553057.0,46.4304,46.4304,46.3855,46.4214,553057.0
2022-01-12 15:00:00,51.69,51.71,51.63,51.67,1390784.0,46.4214,46.4393,46.3675,46.4034,1390784.0
2022-01-12 15:30:00,51.68,51.77,51.66,51.72,1648172.0,46.4124,46.4932,46.3944,46.4483,1648172.0
2022-01-13 09:30:00,51.91,51.92,51.83,51.9,537258.0,46.619,46.6279,46.5471,46.61,537258.0
2022-01-13 10:00:00,51.9,51.91,51.7,51.73,864658.0,46.61,46.619,46.4304,46.4573,864658.0
2022-01-13 10:30:00,51.72,51.73,51.55,51.66,1674172.0,46.4483,46.4573,46.2957,46.3944,1674172.0
2022-01-13 11:00:00,51.66,51.78,51.62,51.77,997047.0,46.3944,46.5022,46.3585,46.4932,997047.0
2022-01-13 11:30:00,51.77,51.81,51.73,51.76,650475.0,46.4932,46.5292,46.4573,46.4842,650475.0
2022-01-13 12:00:00,51.76,51.77,51.49,51.54,1144511.0,46.4842,46.4932,46.2418,46.2867,1144511.0
2022-01-13 12:30:00,51.53,51.6,51.49,51.54,958918.0,46.2777,46.3406,46.2418,46.2867,958918.0
2022-01-13 13:00:00,51.54,51.62,51.5,51.59,2534665.0,46.2867,46.3585,46.2508,46.3316,2534665.0
2022-01-13 13:30:00,51.59,51.61,51.54,51.6,501244.0,46.3316,46.3495,46.2867,46.3406,501244.0
2022-01-13 14:00:00,51.6,51.64,51.54,51.55,613632.0,46.3406,46.3765,46.2867,46.2957,613632.0
2022-01-13 14:30:00,51.54,51.56,51.49,51.55,674839.0,46.2867,46.3046,46.2418,46.2957,674839.0
2022-01-13 15:00:00,51.55,51.55,51.41,51.45,930007.0,46.2957,46.2957,46.1699,46.2058,930007.0
2022-01-13 15:30:00,51.45,51.47,51.28,51.34,1500914.0,46.2058,46.2238,46.0532,46.1071,1500914.0
2022-01-14 09:30:00,51.1,51.35,51.08,51.34,1055055.0,45.8915,46.116,45.8736,46.1071,1055055.0
2022-01-14 10:00:00,51.34,51.34,51.18,51.21,1021128.0,46.1071,46.1071,45.9634,45.9903,1021128.0
2022-01-14 10:30:00,51.21,51.21,51.1,51.13,1109733.0,45.9903,45.9903,45.8915,45.9185,1109733.0
2022-01-14 11:00:00,51.13,51.19,51.02,51.06,1289061.0,45.9185,45.9723,45.8197,45.8556,1289061.0
2022-01-14 11:30:00,51.06,51.13,51.02,51.11,1423396.0,45.8556,45.9185,45.8197,45.9005,1423396.0
2022-01-14 12:00:00,51.11,51.12,51.02,51.05,770279.0,45.9005,45.9095,45.8197,45.8466,770279.0
2022-01-14 12:30:00,51.05,51.08,50.92,50.94,622170.0,45.8466,45.8736,45.7299,45.7478,622170.0
2022-01-14 13:00:00,50.93,50.98,50.91,50.96,821715.0,45.7388,45.7838,45.7209,45.7658,821715.0
2022-01-14 13:30:00,50.96,51.06,50.93,51.05,945603.0,45.7658,45.8556,45.7388,45.8466,945603.0
2022-01-14 14:00:00,51.04,51.09,51.01,51.02,1077081.0,45.8376,45.8825,45.8107,45.8197,1077081.0
2022-01-14 14:30:00,51.02,51.14,51.01,51.1,844948.0,45.8197,45.9274,45.8107,45.8915,844948.0
2022-01-14 15:00:00,51.1,51.23,51.09,51.2,1096436.0,45.8915,46.0083,45.8825,45.9813,1096436.0
2022-01-14 15:30:00,51.2,51.27,51.19,51.24,2528782.0,45.9813,46.0442,45.9723,46.0173,2528782.0
2022-01-18 09:30:00,50.66,50.67,50.55,50.67,1783353.0,45.4964,45.5054,45.3976,45.5054,1783353.0
2022-01-18 10:00:00,50.67,50.76,50.61,50.72,1576080.0,45.5054,45.5862,45.4515,45.5503,1576080.0
2022-01-18 10:30:00,50.73,50.73,50.58,50.62,987850.0,45.5592,45.5592,45.4245,45.4604,987850.0
2022-01-18 11:00:00,50.62,50.63,50.55,50.55,947555.0,45.4604,45.4694,45.3976,45.3976,947555.0
2022-01-18 11:30:00,50.55,50.64,50.48,50.61,1462881.0,45.3976,45.4784,45.3347,45.4515,1462881.0
2022-01-18 12:00:00,50.6,50.61,50.47,50.5,797312.0,45.4425,45.4515,45.3257,45.3527,797312.0
2022-01-18 12:30:00,50.5,50.5,50.38,50.39,2187511.0,45.3527,45.3527,45.2449,45.2539,2187511.0
2022-01-18 13:00:00,50.39,50.45,50.35,50.38,569231.0,45.2539,45.3078,45.218,45.2449,569231.0
2022-01-18 13:30:00,50.38,50.51,50.37,50.5,668633.0,45.2449,45.3617,45.2359,45.3527,668633.0
2022-01-18 14:00:00,50.5,50.54,50.47,50.52,1314107.0,45.3527,45.3886,45.3257,45.3706,1314107.0
2022-01-18 14:30:00,50.52,50.66,50.51,50.62,764360.0,45.3706,45.4964,45.3617,45.4604,764360.0
2022-01-18 15:00:00,50.62,50.63,50.48,50.51,1311818.0,45.4604,45.4694,45.3347,45.3617,1311818.0
2022-01-18 15:30:00,50.51,50.53,50.4,50.49,2522958.0,45.3617,45.3796,45.2629,45.3437,2522958.0
2022-01-19 09:30:00,50.76,50.86,50.72,50.79,1365485.0,45.5862,45.676,45.5503,45.6131,1365485.0
2022-01-19 10:00:00,50.8,50.82,50.58,50.58,963973.0,45.6221,45.6401,45.4245,45.4245,963973.0
2022-01-19 10:30:00,50.59,50.61,50.46,50.55,987734.0,45.4335,45.4515,45.3168,45.3976,987734.0
2022-01-19 11:00:00,50.55,50.58,50.48,50.56,1320848.0,45.3976,45.4245,45.3347,45.4066,1320848.0
2022-01-19 11:30:00,50.56,50.68,50.52,50.67,1076091.0,45.4066,45.5143,45.3706,45.5054,1076091.0
2022-01-19 12:00:00,50.67,50.78,50.67,50.78,379647.0,45.5054,45.6041,45.5054,45.6041,379647.0
2022-01-19 12:30:00,50.78,50.8,50.69,50.77,870452.0,45.6041,45.6221,45.5233,45.5952,870452.0
2022-01-19 13:00:00,50.77,50.79,50.71,50.72,647799.0,45.5952,45.6131,45.5413,45.5503,647799.0
2022-01-19 13:30:00,50.72,50.75,50.67,50.7,613278.0,45.5503,45.5772,45.5054,45.5323,613278.0
2022-01-19 14:00:00,50.69,50.7,50.54,50.54,747296.0,45.5233,45.5323,45.3886,45.3886,747296.0
2022-01-19 14:30:00,50.55,50.66,50.53,50.63,903853.0,45.3976,45.4964,45.3796,45.4694,903853.0
2022-01-19 15:00:00,50.63,50.69,50.59,50.61,1143872.0,45.4694,45.5233,45.4335,45.4515,1143872.0
2022-01-19 15:30:00,50.6,50.61,50.43,50.48,2792807.0,45.4425,45.4515,45.2898,45.3347,2792807.0
2022-01-20 09:30:00,50.64,50.78,50.59,50.77,1049356.0,45.4784,45.6041,45.4335,45.5952,1049356.0
2022-01-20 10:00:00,50.78,50.78,50.64,50.72,2128995.0,45.6041,45.6041,45.4784,45.5503,2128995.0
2022-01-20 10:30:00,50.73,50.91,50.73,50.89,1158982.0,45.5592,45.7209,45.5592,45.7029,1158982.0
2022-01-20 11:00:00,50.9,50.92,50.79,50.85,809344.0,45.7119,45.7299,45.6131,45.667,809344.0
2022-01-20 11:30:00,50.84,50.88,50.8,50.85,770014.0,45.658,45.6939,45.6221,45.667,770014.0
2022-01-20 12:00:00,50.84,50.87,50.8,50.84,774445.0,45.658,45.685,45.6221,45.658,774445.0
2022-01-20 12:30:00,50.84,50.87,50.76,50.78,1561513.0,45.658,45.685,45.5862,45.6041,1561513.0
2022-01-20 13:00:00,50.78,50.78,50.68,50.72,899966.0,45.6041,45.6041,45.5143,45.5503,899966.0
2022-01-20 13:30:00,50.72,50.73,50.68,50.69,643661.0,45.5503,45.5592,45.5143,45.5233,643661.0
2022-01-20 14:00:00,50.69,50.77,50.6,50.61,1325077.0,45.5233,45.5952,45.4425,45.4515,1325077.0
2022-01-20 14:30:00,50.6,50.6,50.51,50.53,1264747.0,45.4425,45.4425,45.3617,45.3796,1264747.0
2022-01-20 15:00:00,50.53,50.56,50.35,50.38,1408319.0,45.3796,45.4066,45.218,45.2449,1408319.0
2022-01-20 15:30:00,50.38,50.39,50.12,50.15,2961937.0,45.2449,45.2539,45.0114,45.0384,2961937.0
2022-01-21 09:30:00,50.05,50.07,49.86,49.91,2762387.0,44.9485,44.9665,44.7779,44.8228,2762387.0
2022-01-21 10:00:00,49.91,49.96,49.65,49.76,2448324.0,44.8228,44.8677,44.5893,44.6881,2448324.0
2022-01-21 10:30:00,49.76,50.02,49.73,49.97,1718699.0,44.6881,44.9216,44.6612,44.8767,1718699.0
2022-01-21 11:00:00,49.97,50.07,49.9,49.99,1439247.0,44.8767,44.9665,44.8138,44.8947,1439247.0
2022-01-21 11:30:00,49.99,50.03,49.79,49.87,2112424.0,44.8947,44.9306,44.715,44.7869,2112424.0
2022-01-21 12:00:00,49.87,49.89,49.73,49.81,1862138.0,44.7869,44.8049,44.6612,44.733,1862138.0
2022-01-21 12:30:00,49.81,49.86,49.72,49.76,1545314.0,44.733,44.7779,44.6522,44.6881,1545314.0
2022-01-21 13:00:00,49.76,49.83,49.68,49.7,1296095.0,44.6881,44.751,44.6163,44.6342,1296095.0
2022-01-21 13:30:00,49.7,49.85,49.69,49.74,1922002.0,44.6342,44.7689,44.6252,44.6701,1922002.0
2022-01-21 14:00:00,49.75,49.8,49.62,49.64,1238723.0,44.6791,44.724,44.5624,44.5803,1238723.0
2022-01-21 14:30:00,49.63,49.7,49.55,49.56,1762803.0,44.5714,44.6342,44.4995,44.5085,1762803.0
2022-01-21 15:00:00,49.56,49.59,49.44,49.48,2964547.0,44.5085,44.5354,44.4007,44.4366,2964547.0
2022-01-21 15:30:00,49.47,49.65,49.44,49.45,2862308.0,44.4277,44.5893,44.4007,44.4097,2862308.0
2022-01-24 09:30:00,48.51,48.57,48.28,48.28,2692293.0,43.5655,43.6194,43.359,43.359,2692293.0
2022-01-24 10:00:00,48.28,48.33,47.96,48.22,2687410.0,43.359,43.4039,43.0716,43.3051,2687410.0
2022-01-24 10:30:00,48.22,48.46,48.22,48.29,2561868.0,43.3051,43.5206,43.3051,43.3679,2561868.0
2022-01-24 11:00:00,48.28,48.32,48.12,48.2,3129216.0,43.359,43.3949,43.2153,43.2871,3129216.0
2022-01-24 11:30:00,48.2,48.23,47.74,47.98,5360755.0,43.2871,43.3141,42.874,43.0895,5360755.0
2022-01-24 12:00:00,47.97,47.98,47.6,47.79,3399315.0,43.0806,43.0895,42.7483,42.9189,3399315.0
2022-01-24 12:30:00,47.78,48.06,47.69,48.0,2930546.0,42.9099,43.1614,42.8291,43.1075,2930546.0
2022-01-24 13:00:00,48.01,48.24,47.96,48.05,2579653.0,43.1165,43.323,43.0716,43.1524,2579653.0
2022-01-24 13:30:00,48.04,48.39,48.03,48.39,1806283.0,43.1434,43.4577,43.1344,43.4577,1806283.0
2022-01-24 14:00:00,48.4,48.51,48.21,48.26,2087767.0,43.4667,43.5655,43.2961,43.341,2087767.0
2022-01-24 14:30:00,48.27,48.38,48.1,48.37,2264237.0,43.35,43.4488,43.1973,43.4398,2264237.0
2022-01-24 15:00:00,48.37,48.62,48.34,48.57,2002351.0,43.4398,43.6643,43.4128,43.6194,2002351.0
2022-01-24 15:30:00,48.56,48.95,48.5,48.92,4916349.0,43.6104,43.9607,43.5565,43.9337,4916349.0
2022-01-25 09:30:00,48.33,48.48,48.06,48.08,3541085.0,43.4039,43.5386,43.1614,43.1793,3541085.0
2022-01-25 10:00:00,48.09,48.4,47.94,48.4,2967424.0,43.1883,43.4667,43.0536,43.4667,2967424.0
2022-01-25 10:30:00,48.39,48.47,48.28,48.3,2439085.0,43.4577,43.5296,43.359,43.3769,2439085.0
2022-01-25 11:00:00,48.3,48.45,48.23,48.38,2500033.0,43.3769,43.5116,43.3141,43.4488,2500033.0
2022-01-25 11:30:00,48.38,48.41,48.19,48.28,2746358.0,43.4488,43.4757,43.2781,43.359,2746358.0
2022-01-25 12:00:00,48.27,48.42,48.24,48.39,1762152.0,43.35,43.4847,43.323,43.4577,1762152.0
2022-01-25 12:30:00,48.39,48.39,48.24,48.35,1254238.0,43.4577,43.4577,43.323,43.4218,1254238.0
2022-01-25 13:00:00,48.34,48.54,48.27,48.54,1365098.0,43.4128,43.5925,43.35,43.5925,1365098.0
2022-01-25 13:30:00,48.53,48.71,48.51,48.71,1645693.0,43.5835,43.7451,43.5655,43.7451,1645693.0
2022-01-25 14:00:00,48.71,48.8,48.63,48.79,1373723.0,43.7451,43.826,43.6733,43.817,1373723.0
2022-01-25 14:30:00,48.78,48.97,48.72,48.96,1701544.0,43.808,43.9786,43.7541,43.9696,1701544.0
2022-01-25 15:00:00,48.97,48.97,48.68,48.7,1920972.0,43.9786,43.9786,43.7182,43.7361,1920972.0
2022-01-25 15:30:00,48.71,48.8,48.59,48.66,4014436.0,43.7451,43.826,43.6374,43.7002,4014436.0
2022-01-26 09:30:00,49.21,49.25,49.06,49.22,1003452.0,44.1942,44.2301,44.0595,44.2031,1003452.0
2022-01-26 10:00:00,49.22,49.25,48.94,48.99,2118569.0,44.2031,44.2301,43.9517,43.9966,2118569.0
2022-01-26 10:30:00,48.98,49.01,48.86,48.95,2014516.0,43.9876,44.0145,43.8798,43.9607,2014516.0
2022-01-26 11:00:00,48.95,49.08,48.91,49.02,1521645.0,43.9607,44.0774,43.9247,44.0235,1521645.0
2022-01-26 11:30:00,49.02,49.07,48.94,49.02,1652498.0,44.0235,44.0684,43.9517,44.0235,1652498.0
2022-01-26 12:00:00,49.02,49.13,49.0,49.12,1041411.0,44.0235,44.1223,44.0056,44.1133,1041411.0
2022-01-26 12:30:00,49.13,49.17,49.1,49.13,590290.0,44.1223,44.1582,44.0954,44.1223,590290.0
2022-01-26 13:00:00,49.14,49.14,49.03,49.08,842880.0,44.1313,44.1313,44.0325,44.0774,842880.0
2022-01-26 13:30:00,49.07,49.1,49.0,49.01,1084305.0,44.0684,44.0954,44.0056,44.0145,1084305.0
2022-01-26 14:00:00,49.05,49.32,48.95,49.16,1793531.0,44.0505,44.293,43.9607,44.1493,1793531.0
2022-01-26 14:30:00,49.16,49.17,48.61,48.71,3398052.0,44.1493,44.1582,43.6553,43.7451,3398052.0
2022-01-26 15:00:00,48.7,48.7,48.19,48.46,3065823.0,43.7361,43.7361,43.2781,43.5206,3065823.0
2022-01-26 15:30:00,48.45,48.53,48.29,48.42,5370016.0,43.5116,43.5835,43.3679,43.4847,5370016.0
2022-01-27 09:30:00,48.52,48.71,48.44,48.64,2681832.0,43.5745,43.7451,43.5026,43.6823,2681832.0
2022-01-27 10:00:00,48.64,48.67,48.37,48.37,2444393.0,43.6823,43.7092,43.4398,43.4398,2444393.0
2022-01-27 10:30:00,48.36,48.51,48.22,48.5,1769185.0,43.4308,43.5655,43.3051,43.5565,1769185.0
2022-01-27 11:00:00,48.5,48.59,48.33,48.4,1338059.0,43.5565,43.6374,43.4039,43.4667,1338059.0
2022-01-27 11:30:00,48.4,48.55,48.38,48.51,1408227.0,43.4667,43.6014,43.4488,43.5655,1408227.0
2022-01-27 12:00:00,48.51,48.51,48.26,48.3,2019117.0,43.5655,43.5655,43.341,43.3769,2019117.0
2022-01-27 12:30:00,48.29,48.33,48.1,48.21,1450801.0,43.3679,43.4039,43.1973,43.2961,1450801.0
2022-01-27 13:00:00,48.21,48.25,47.97,47.97,1366556.0,43.2961,43.332,43.0806,43.0806,1366556.0
2022-01-27 13:30:00,47.98,48.19,47.98,48.17,1255774.0,43.0895,43.2781,43.0895,43.2602,1255774.0
2022-01-27 14:00:00,48.16,48.32,48.04,48.06,1677159.0,43.2512,43.3949,43.1434,43.1614,1677159.0
2022-01-27 14:30:00,48.06,48.22,48.0,48.09,1346606.0,43.1614,43.3051,43.1075,43.1883,1346606.0
2022-01-27 15:00:00,48.09,48.22,48.01,48.14,1806815.0,43.1883,43.3051,43.1165,43.2332,1806815.0
2022-01-27 15:30:00,48.14,48.27,48.08,48.11,2652963.0,43.2332,43.35,43.1793,43.2063,2652963.0
2022-01-28 09:30:00,47.85,47.91,47.65,47.69,2105836.0,42.9728,43.0267,42.7932,42.8291,2105836.0
2022-01-28 10:00:00,47.69,47.85,47.59,47.74,1518024.0,42.8291,42.9728,42.7393,42.874,1518024.0
2022-01-28 10:30:00,47.76,47.89,47.6,47.88,2028954.0,42.892,43.0087,42.7483,42.9997,2028954.0
2022-01-28 11:00:00,47.88,48.05,47.79,48.03,2021000.0,42.9997,43.1524,42.9189,43.1344,2021000.0
2022-01-28 11:30:00,48.03,48.13,47.97,48.13,2285500.0,43.1344,43.2242,43.0806,43.2242,2285500.0
2022-01-28 12:00:00,48.13,48.17,47.96,47.99,2370457.0,43.2242,43.2602,43.0716,43.0985,2370457.0
2022-01-28 12:30:00,47.98,48.01,47.87,47.88,1699292.0,43.0895,43.1165,42.9907,42.9997,1699292.0
2022-01-28 13:00:00,47.88,48.02,47.88,47.95,1543734.0,42.9997,43.1255,42.9997,43.0626,1543734.0
2022-01-28 13:30:00,47.96,48.05,47.95,48.0,3702585.0,43.0716,43.1524,43.0626,43.1075,3702585.0
2022-01-28 14:00:00,48.0,48.06,47.68,47.69,2242402.0,43.1075,43.1614,42.8201,42.8291,2242402.0
2022-01-28 14:30:00,47.69,47.95,47.65,47.92,2247718.0,42.8291,43.0626,42.7932,43.0357,2247718.0
2022-01-28 15:00:00,47.92,48.03,47.89,47.98,2731961.0,43.0357,43.1344,43.0087,43.0895,2731961.0
2022-01-28 15:30:00,47.97,48.33,47.91,48.33,3424707.0,43.0806,43.4039,43.0267,43.4039,3424707.0
2022-01-31 09:30:00,48.36,48.61,48.36,48.61,1981169.0,43.4308,43.6553,43.4308,43.6553,1981169.0
2022-01-31 10:00:00,48.61,48.74,48.58,48.68,1769551.0,43.6553,43.7721,43.6284,43.7182,1769551.0
2022-01-31 10:30:00,48.67,48.73,48.57,48.72,1271035.0,43.7092,43.7631,43.6194,43.7541,1271035.0
2022-01-31 11:00:00,48.73,48.74,48.51,48.53,1698633.0,43.7631,43.7721,43.5655,43.5835,1698633.0
2022-01-31 11:30:00,48.53,48.8,48.51,48.79,1289414.0,43.5835,43.826,43.5655,43.817,1289414.0
2022-01-31 12:00:00,48.79,48.86,48.76,48.81,808227.0,43.817,43.8798,43.79,43.8349,808227.0
2022-01-31 12:30:00,48.81,48.89,48.78,48.88,843617.0,43.8349,43.9068,43.808,43.8978,843617.0
2022-01-31 13:00:00,48.89,48.98,48.85,48.92,2035144.0,43.9068,43.9876,43.8709,43.9337,2035144.0
2022-01-31 13:30:00,48.93,48.97,48.89,48.96,1674743.0,43.9427,43.9786,43.9068,43.9696,1674743.0
2022-01-31 14:00:00,48.95,49.02,48.94,49.02,754902.0,43.9607,44.0235,43.9517,44.0235,754902.0
2022-01-31 14:30:00,49.02,49.05,49.0,49.03,909741.0,44.0235,44.0505,44.0056,44.0325,909741.0
2022-01-31 15:00:00,49.03,49.04,48.87,48.96,1597734.0,44.0325,44.0415,43.8888,43.9696,1597734.0
2022-01-31 15:30:00,48.95,49.15,48.93,49.11,2391674.0,43.9607,44.1403,43.9427,44.1044,2391674.0
2022-02-01 09:30:00,49.4,49.41,49.2,49.3,2017700.0,44.3648,44.3738,44.1852,44.275,2017700.0
2022-02-01 10:00:00,49.3,49.32,49.06,49.19,1669696.0,44.275,44.293,44.0595,44.1762,1669696.0
2022-02-01 10:30:00,49.2,49.28,49.12,49.28,1390817.0,44.1852,44.257,44.1133,44.257,1390817.0
2022-02-01 11:00:00,49.27,49.35,49.26,49.28,2639143.0,44.248,44.3199,44.2391,44.257,2639143.0
2022-02-01 11:30:00,49.28,49.37,49.21,49.35,2692228.0,44.257,44.3379,44.1942,44.3199,2692228.0
2022-02-01 12:00:00,49.36,49.37,49.28,49.33,1077964.0,44.3289,44.3379,44.257,44.3019,1077964.0
2022-02-01 12:30:00,49.33,49.36,49.23,49.36,988114.0,44.3019,44.3289,44.2121,44.3289,988114.0
2022-02-01 13:00:00,49.36,49.37,49.32,49.37,651472.0,44.3289,44.3379,44.293,44.3379,651472.0
2022-02-01 13:30:00,49.37,49.39,49.32,49.37,617449.0,44.3379,44.3558,44.293,44.3379,617449.0
2022-02-01 14:00:00,49.37,49.4,49.31,49.36,1052904.0,44.3379,44.3648,44.284,44.3289,1052904.0
2022-02-01 14:30:00,49.36,49.39,49.33,49.38,1236785.0,44.3289,44.3558,44.3019,44.3468,1236785.0
2022-02-01 15:00:00,49.38,49.5,49.36,49.5,1766634.0,44.3468,44.4546,44.3289,44.4546,1766634.0
2022-02-01 15:30:00,49.5,49.58,49.46,49.58,2113686.0,44.4546,44.5265,44.4187,44.5265,2113686.0
2022-02-02 09:30:00,49.99,50.03,49.85,49.89,2602332.0,44.8947,44.9306,44.7689,44.8049,2602332.0
2022-02-02 10:00:00,49.89,49.97,49.83,49.87,1924791.0,44.8049,44.8767,44.751,44.7869,1924791.0
2022-02-02 10:30:00,49.87,49.98,49.8,49.91,1302036.0,44.7869,44.8857,44.724,44.8228,1302036.0
2022-02-02 11:00:00,49.91,49.92,49.79,49.85,1701133.0,44.8228,44.8318,44.715,44.7689,1701133.0
2022-02-02 11:30:00,49.84,49.84,49.72,49.84,725747.0,44.7599,44.7599,44.6522,44.7599,725747.0
2022-02-02 12:00:00,49.83,49.96,49.81,49.89,546830.0,44.751,44.8677,44.733,44.8049,546830.0
2022-02-02 12:30:00,49.89,49.98,49.86,49.98,338455.0,44.8049,44.8857,44.7779,44.8857,338455.0
2022-02-02 13:00:00,49.98,49.98,49.87,49.9,831779.0,44.8857,44.8857,44.7869,44.8138,831779.0
2022-02-02 13:30:00,49.89,49.95,49.88,49.94,427077.0,44.8049,44.8587,44.7959,44.8498,427077.0
2022-02-02 14:00:00,49.94,49.97,49.89,49.92,819327.0,44.8498,44.8767,44.8049,44.8318,819327.0
2022-02-02 14:30:00,49.93,50.01,49.92,49.98,1287689.0,44.8408,44.9126,44.8318,44.8857,1287689.0
2022-02-02 15:00:00,49.98,50.04,49.95,50.01,1039443.0,44.8857,44.9396,44.8587,44.9126,1039443.0
2022-02-02 15:30:00,50.01,50.02,49.93,49.99,1305547.0,44.9126,44.9216,44.8408,44.8947,1305547.0
2022-02-03 09:30:00,49.48,49.58,49.34,49.4,1199721.0,44.4366,44.5265,44.3109,44.3648,1199721.0
2022-02-03 10:00:00,49.4,49.63,49.36,49.59,2031971.0,44.3648,44.5714,44.3289,44.5354,2031971.0
2022-02-03 10:30:00,49.58,49.62,49.51,49.55,1459501.0,44.5265,44.5624,44.4636,44.4995,1459501.0
2022-02-03 11:00:00,49.55,49.62,49.48,49.53,1321648.0,44.4995,44.5624,44.4366,44.4815,1321648.0
2022-02-03 11:30:00,49.53,49.56,49.4,49.41,1364869.0,44.4815,44.5085,44.3648,44.3738,1364869.0
2022-02-03 12:00:00,49.4,49.42,49.34,49.41,1356857.0,44.3648,44.3828,44.3109,44.3738,1356857.0
2022-02-03 12:30:00,49.41,49.44,49.35,49.43,565757.0,44.3738,44.4007,44.3199,44.3917,565757.0
2022-02-03 13:00:00,49.42,49.44,49.35,49.42,681379.0,44.3828,44.4007,44.3199,44.3828,681379.0
2022-02-03 13:30:00,49.41,49.46,49.41,49.44,1547284.0,44.3738,44.4187,44.3738,44.4007,1547284.0
2022-02-03 14:00:00,49.43,49.5,49.4,49.4,759360.0,44.3917,44.4546,44.3648,44.3648,759360.0
2022-02-03 14:30:00,49.4,49.42,49.25,49.29,1160263.0,44.3648,44.3828,44.2301,44.266,1160263.0
2022-02-03 15:00:00,49.3,49.4,49.25,49.34,1534741.0,44.275,44.3648,44.2301,44.3109,1534741.0
2022-02-03 15:30:00,49.34,49.35,49.17,49.2,1881928.0,44.3109,44.3199,44.1582,44.1852,1881928.0
2022-02-04 09:30:00,49.1,49.25,49.02,49.13,1722148.0,44.0954,44.2301,44.0235,44.1223,1722148.0
2022-02-04 10:00:00,49.14,49.28,49.08,49.1,1613735.0,44.1313,44.257,44.0774,44.0954,1613735.0
2022-02-04 10:30:00,49.11,49.17,48.97,49.04,1210127.0,44.1044,44.1582,43.9786,44.0415,1210127.0
2022-02-04 11:00:00,49.03,49.14,48.98,49.09,1484979.0,44.0325,44.1313,43.9876,44.0864,1484979.0
2022-02-04 11:30:00,49.09,49.26,49.09,49.18,1189485.0,44.0864,44.2391,44.0864,44.1672,1189485.0
2022-02-04 12:00:00,49.18,49.26,49.15,49.24,1051795.0,44.1672,44.2391,44.1403,44.2211,1051795.0
2022-02-04 12:30:00,49.25,49.29,49.2,49.29,392173.0,44.2301,44.266,44.1852,44.266,392173.0
2022-02-04 13:00:00,49.29,49.39,49.29,49.35,654556.0,44.266,44.3558,44.266,44.3199,654556.0
2022-02-04 13:30:00,49.35,49.42,49.34,49.4,1248267.0,44.3199,44.3828,44.3109,44.3648,1248267.0
2022-02-04 14:00:00,49.4,49.41,49.31,49.36,932753.0,44.3648,44.3738,44.284,44.3289,932753.0
2022-02-04 14:30:00,49.35,49.43,49.35,49.4,794691.0,44.3199,44.3917,44.3199,44.3648,794691.0
2022-02-04 15:00:00,49.4,49.51,49.39,49.48,1079626.0,44.3648,44.4636,44.3558,44.4366,1079626.0
2022-02-04 15:30:00,49.48,49.54,49.29,49.32,1554607.0,44.4366,44.4905,44.266,44.293,1554607.0
2022-02-07 09:30:00,49.34,49.48,49.3,49.47,1621538.0,44.3109,44.4366,44.275,44.4277,1621538.0
2022-02-07 10:00:00,49.48,49.52,49.39,49.48,1825670.0,44.4366,44.4726,44.3558,44.4366,1825670.0
2022-02-07 10:30:00,49.48,49.53,49.45,49.52,1333200.0,44.4366,44.4815,44.4097,44.4726,1333200.0
2022-02-07 11:00:00,49.52,49.55,49.45,49.48,2303128.0,44.4726,44.4995,44.4097,44.4366,2303128.0
2022-02-07 11:30:00,49.48,49.5,49.29,49.38,1028843.0,44.4366,44.4546,44.266,44.3468,1028843.0
2022-02-07 12:00:00,49.39,49.39,49.31,49.32,846750.0,44.3558,44.3558,44.284,44.293,846750.0
2022-02-07 12:30:00,49.31,49.36,49.28,49.34,826046.0,44.284,44.3289,44.257,44.3109,826046.0
2022-02-07 13:00:00,49.34,49.45,49.33,49.44,584163.0,44.3109,44.4097,44.3019,44.4007,584163.0
2022-02-07 13:30:00,49.44,49.51,49.43,49.51,634998.0,44.4007,44.4636,44.3917,44.4636,634998.0
2022-02-07 14:00:00,49.5,49.57,49.47,49.57,995068.0,44.4546,44.5175,44.4277,44.5175,995068.0
2022-02-07 14:30:00,49.57,49.61,49.56,49.59,1255722.0,44.5175,44.5534,44.5085,44.5354,1255722.0
2022-02-07 15:00:00,49.58,49.64,49.51,49.52,1620000.0,44.5265,44.5803,44.4636,44.4726,1620000.0
2022-02-07 15:30:00,49.52,49.56,49.35,49.38,2445349.0,44.4726,44.5085,44.3199,44.3468,2445349.0
2022-02-08 09:30:00,49.35,49.43,49.31,49.33,1069480.0,44.3199,44.3917,44.284,44.3019,1069480.0
2022-02-08 10:00:00,49.32,49.42,49.25,49.35,1188743.0,44.293,44.3828,44.2301,44.3199,1188743.0
2022-02-08 10:30:00,49.35,49.47,49.31,49.42,716166.0,44.3199,44.4277,44.284,44.3828,716166.0
2022-02-08 11:00:00,49.43,49.5,49.43,49.46,1200145.0,44.3917,44.4546,44.3917,44.4187,1200145.0
2022-02-08 11:30:00,49.47,49.59,49.46,49.58,605882.0,44.4277,44.5354,44.4187,44.5265,605882.0
2022-02-08 12:00:00,49.58,49.6,49.55,49.58,337395.0,44.5265,44.5444,44.4995,44.5265,337395.0
2022-02-08 12:30:00,49.58,49.65,49.58,49.61,346907.0,44.5265,44.5893,44.5265,44.5534,346907.0
2022-02-08 13:00:00,49.61,49.61,49.52,49.55,631821.0,44.5534,44.5534,44.4726,44.4995,631821.0
2022-02-08 13:30:00,49.55,49.61,49.54,49.6,532183.0,44.4995,44.5534,44.4905,44.5444,532183.0
2022-02-08 14:00:00,49.61,49.65,49.52,49.52,641277.0,44.5534,44.5893,44.4726,44.4726,641277.0
2022-02-08 14:30:00,49.52,49.57,49.47,49.52,672561.0,44.4726,44.5175,44.4277,44.4726,672561.0
2022-02-08 15:00:00,49.52,49.66,49.48,49.62,1322277.0,44.4726,44.5983,44.4366,44.5624,1322277.0
2022-02-08 15:30:00,49.63,49.71,49.62,49.65,1876452.0,44.5714,44.6432,44.5624,44.5893,1876452.0
2022-02-09 09:30:00,50.31,50.34,50.24,50.29,918011.0,45.182,45.209,45.1192,45.1641,918011.0
2022-02-09 10:00:00,50.28,50.35,50.27,50.35,1591198.0,45.1551,45.218,45.1461,45.218,1591198.0
2022-02-09 10:30:00,50.36,50.4,50.34,50.38,855425.0,45.2269,45.2629,45.209,45.2449,855425.0
2022-02-09 11:00:00,50.38,50.39,50.32,50.32,797125.0,45.2449,45.2539,45.191,45.191,797125.0
2022-02-09 11:30:00,50.33,50.39,50.29,50.33,742783.0,45.2,45.2539,45.1641,45.2,742783.0
2022-02-09 12:00:00,50.32,50.34,50.27,50.33,912768.0,45.191,45.209,45.1461,45.2,912768.0
2022-02-09 12:30:00,50.33,50.38,50.3,50.35,678057.0,45.2,45.2449,45.1731,45.218,678057.0
2022-02-09 13:00:00,50.35,50.37,50.31,50.34,515195.0,45.218,45.2359,45.182,45.209,515195.0
2022-02-09 13:30:00,50.34,50.36,50.31,50.36,965609.0,45.209,45.2269,45.182,45.2269,965609.0
2022-02-09 14:00:00,50.36,50.4,50.35,50.4,473586.0,45.2269,45.2629,45.218,45.2629,473586.0
2022-02-09 14:30:00,50.39,50.41,50.37,50.38,813594.0,45.2539,45.2719,45.2359,45.2449,813594.0
2022-02-09 15:00:00,50.37,50.39,50.29,50.37,1457254.0,45.2359,45.2539,45.1641,45.2359,1457254.0
2022-02-09 15:30:00,50.36,50.45,50.33,50.45,1496857.0,45.2269,45.3078,45.2,45.3078,1496857.0
2022-02-10 09:30:00,49.77,50.16,49.75,50.14,1032317.0,44.6971,45.0473,44.6791,45.0294,1032317.0
2022-02-10 10:00:00,50.14,50.36,50.13,50.36,839337.0,45.0294,45.2269,45.0204,45.2269,839337.0
2022-02-10 10:30:00,50.36,50.54,50.35,50.38,1051830.0,45.2269,45.3886,45.218,45.2449,1051830.0
2022-02-10 11:00:00,50.39,50.45,50.34,50.44,1293064.0,45.2539,45.3078,45.209,45.2988,1293064.0
2022-02-10 11:30:00,50.44,50.51,50.36,50.51,1383771.0,45.2988,45.3617,45.2269,45.3617,1383771.0
2022-02-10 12:00:00,50.51,50.51,50.42,50.44,870581.0,45.3617,45.3617,45.2808,45.2988,870581.0
2022-02-10 12:30:00,50.44,50.46,50.15,50.24,1484171.0,45.2988,45.3168,45.0384,45.1192,1484171.0
2022-02-10 13:00:00,50.23,50.3,50.1,50.1,613066.0,45.1102,45.1731,44.9934,44.9934,613066.0
2022-02-10 13:30:00,50.1,50.13,49.98,50.13,840014.0,44.9934,45.0204,44.8857,45.0204,840014.0
2022-02-10 14:00:00,50.13,50.14,49.93,50.03,1074762.0,45.0204,45.0294,44.8408,44.9306,1074762.0
2022-02-10 14:30:00,50.03,50.08,49.89,49.92,775826.0,44.9306,44.9755,44.8049,44.8318,775826.0
2022-02-10 15:00:00,49.93,50.01,49.87,49.92,1231933.0,44.8408,44.9126,44.7869,44.8318,1231933.0
2022-02-10 15:30:00,49.92,49.92,49.72,49.83,3803674.0,44.8318,44.8318,44.6522,44.751,3803674.0
2022-02-11 09:30:00,49.83,50.03,49.81,49.86,1344277.0,44.751,44.9306,44.733,44.7779,1344277.0
2022-02-11 10:00:00,49.86,49.99,49.83,49.95,1591604.0,44.7779,44.8947,44.751,44.8587,1591604.0
2022-02-11 10:30:00,49.96,50.02,49.91,49.93,1370203.0,44.8677,44.9216,44.8228,44.8408,1370203.0
2022-02-11 11:00:00,49.92,50.02,49.85,49.89,982327.0,44.8318,44.9216,44.7689,44.8049,982327.0
2022-02-11 11:30:00,49.89,49.93,49.77,49.9,1080719.0,44.8049,44.8408,44.6971,44.8138,1080719.0
2022-02-11 12:00:00,49.89,49.95,49.83,49.89,727026.0,44.8049,44.8587,44.751,44.8049,727026.0
2022-02-11 12:30:00,49.89,49.92,49.79,49.84,897938.0,44.8049,44.8318,44.715,44.7599,897938.0
2022-02-11 13:00:00,49.84,49.89,49.73,49.73,1007135.0,44.7599,44.8049,44.6612,44.6612,1007135.0
2022-02-11 13:30:00,49.73,49.74,49.23,49.31,3137899.0,44.6612,44.6701,44.2121,44.284,3137899.0
2022-02-11 14:00:00,49.31,49.44,49.14,49.24,2800308.0,44.284,44.4007,44.1313,44.2211,2800308.0
2022-02-11 14:30:00,49.25,49.39,49.06,49.16,1515875.0,44.2301,44.3558,44.0595,44.1493,1515875.0
2022-02-11 15:00:00,49.16,49.3,49.1,49.19,1943511.0,44.1493,44.275,44.0954,44.1762,1943511.0
2022-02-11 15:30:00,49.19,49.28,49.03,49.15,2698118.0,44.1762,44.257,44.0325,44.1403,2698118.0
2022-02-14 09:30:00,48.99,49.01,48.77,48.89,2097596.0,43.9966,44.0145,43.799,43.9068,2097596.0
2022-02-14 10:00:00,48.89,48.97,48.69,48.79,2188358.0,43.9068,43.9786,43.7272,43.817,2188358.0
2022-02-14 10:30:00,48.79,48.82,48.67,48.73,1130395.0,43.817,43.8439,43.7092,43.7631,1130395.0
2022-02-14 11:00:00,48.74,48.9,48.71,48.84,1050482.0,43.7721,43.9158,43.7451,43.8619,1050482.0
2022-02-14 11:30:00,48.85,48.95,48.81,48.9,1685523.0,43.8709,43.9607,43.8349,43.9158,1685523.0
2022-02-14 12:00:00,48.89,48.94,48.83,48.93,1048164.0,43.9068,43.9517,43.8529,43.9427,1048164.0
2022-02-14 12:30:00,48.94,48.99,48.92,48.96,626668.0,43.9517,43.9966,43.9337,43.9696,626668.0
2022-02-14 13:00:00,48.96,49.03,48.9,48.92,719417.0,43.9696,44.0325,43.9158,43.9337,719417.0
2022-02-14 13:30:00,48.92,48.93,48.6,48.62,1546908.0,43.9337,43.9427,43.6463,43.6643,1546908.0
2022-02-14 14:00:00,48.62,48.82,48.54,48.67,2213357.0,43.6643,43.8439,43.5925,43.7092,2213357.0
2022-02-14 14:30:00,48.67,48.83,48.64,48.79,1003955.0,43.7092,43.8529,43.6823,43.817,1003955.0
2022-02-14 15:00:00,48.79,48.88,48.69,48.82,1758186.0,43.817,43.8978,43.7272,43.8439,1758186.0
2022-02-14 15:30:00,48.81,48.92,48.8,48.87,3291478.0,43.8349,43.9337,43.826,43.8888,3291478.0
2022-02-15 09:30:00,49.4,49.51,49.33,49.35,1232268.0,44.3648,44.4636,44.3019,44.3199,1232268.0
2022-02-15 10:00:00,49.35,49.51,49.31,49.48,1615359.0,44.3199,44.4636,44.284,44.4366,1615359.0
2022-02-15 10:30:00,49.49,49.57,49.47,49.55,1375698.0,44.4456,44.5175,44.4277,44.4995,1375698.0
2022-02-15 11:00:00,49.54,49.61,49.51,49.52,836467.0,44.4905,44.5534,44.4636,44.4726,836467.0
2022-02-15 11:30:00,49.53,49.67,49.52,49.65,679444.0,44.4815,44.6073,44.4726,44.5893,679444.0
2022-02-15 12:00:00,49.65,49.67,49.52,49.55,570721.0,44.5893,44.6073,44.4726,44.4995,570721.0
2022-02-15 12:30:00,49.55,49.58,49.49,49.54,670079.0,44.4995,44.5265,44.4456,44.4905,670079.0
2022-02-15 13:00:00,49.53,49.66,49.52,49.64,601162.0,44.4815,44.5983,44.4726,44.5803,601162.0
2022-02-15 13:30:00,49.64,49.67,49.61,49.65,582586.0,44.5803,44.6073,44.5534,44.5893,582586.0
2022-02-15 14:00:00,49.66,49.66,49.58,49.64,641956.0,44.5983,44.5983,44.5265,44.5803,641956.0
2022-02-15 14:30:00,49.63,49.67,49.59,49.64,559623.0,44.5714,44.6073,44.5354,44.5803,559623.0
2022-02-15 15:00:00,49.64,49.69,49.62,49.64,841661.0,44.5803,44.6252,44.5624,44.5803,841661.0
2022-02-15 15:30:00,49.64,49.7,49.51,49.67,2990038.0,44.5803,44.6342,44.4636,44.6073,2990038.0
2022-02-16 09:30:00,49.54,49.66,49.49,49.55,1451023.0,44.4905,44.5983,44.4456,44.4995,1451023.0
2022-02-16 10:00:00,49.53,49.6,49.5,49.59,1066556.0,44.4815,44.5444,44.4546,44.5354,1066556.0
2022-02-16 10:30:00,49.59,49.63,49.57,49.59,704483.0,44.5354,44.5714,44.5175,44.5354,704483.0
2022-02-16 11:00:00,49.59,49.7,49.58,49.68,727391.0,44.5354,44.6342,44.5265,44.6163,727391.0
2022-02-16 11:30:00,49.69,49.71,49.62,49.67,681860.0,44.6252,44.6432,44.5624,44.6073,681860.0
2022-02-16 12:00:00,49.67,49.7,49.65,49.68,764441.0,44.6073,44.6342,44.5893,44.6163,764441.0
2022-02-16 12:30:00,49.67,49.68,49.57,49.66,749487.0,44.6073,44.6163,44.5175,44.5983,749487.0
2022-02-16 13:00:00,49.65,49.7,49.63,49.67,818154.0,44.5893,44.6342,44.5714,44.6073,818154.0
2022-02-16 13:30:00,49.68,49.69,49.62,49.68,1002653.0,44.6163,44.6252,44.5624,44.6163,1002653.0
2022-02-16 14:00:00,49.68,49.93,49.58,49.92,1460294.0,44.6163,44.8408,44.5265,44.8318,1460294.0
2022-02-16 14:30:00,49.93,49.98,49.82,49.91,1018205.0,44.8408,44.8857,44.742,44.8228,1018205.0
2022-02-16 15:00:00,49.92,49.99,49.89,49.93,864296.0,44.8318,44.8947,44.8049,44.8408,864296.0
2022-02-16 15:30:00,49.93,49.96,49.84,49.88,2629346.0,44.8408,44.8677,44.7599,44.7959,2629346.0
2022-02-17 09:30:00,49.52,49.58,49.31,49.33,1941194.0,44.4726,44.5265,44.284,44.3019,1941194.0
2022-02-17 10:00:00,49.33,49.44,49.27,49.3,1918537.0,44.3019,44.4007,44.248,44.275,1918537.0
2022-02-17 10:30:00,49.3,49.4,49.28,49.39,1675459.0,44.275,44.3648,44.257,44.3558,1675459.0
2022-02-17 11:00:00,49.39,49.45,49.36,49.44,638383.0,44.3558,44.4097,44.3289,44.4007,638383.0
2022-02-17 11:30:00,49.44,49.49,49.39,49.43,1071626.0,44.4007,44.4456,44.3558,44.3917,1071626.0
2022-02-17 12:00:00,49.43,49.48,49.4,49.45,980135.0,44.3917,44.4366,44.3648,44.4097,980135.0
2022-02-17 12:30:00,49.44,49.48,49.4,49.42,619550.0,44.4007,44.4366,44.3648,44.3828,619550.0
2022-02-17 13:00:00,49.42,49.43,49.37,49.39,651336.0,44.3828,44.3917,44.3379,44.3558,651336.0
2022-02-17 13:30:00,49.39,49.43,49.36,49.4,362444.0,44.3558,44.3917,44.3289,44.3648,362444.0
2022-02-17 14:00:00,49.4,49.4,49.3,49.34,813618.0,44.3648,44.3648,44.275,44.3109,813618.0
2022-02-17 14:30:00,49.33,49.34,49.25,49.25,717024.0,44.3019,44.3109,44.2301,44.2301,717024.0
2022-02-17 15:00:00,49.25,49.25,49.08,49.16,1286392.0,44.2301,44.2301,44.0774,44.1493,1286392.0
2022-02-17 15:30:00,49.16,49.25,49.09,49.12,2047961.0,44.1493,44.2301,44.0864,44.1133,2047961.0
2022-02-18 09:30:00,49.13,49.22,48.97,49.19,1845193.0,44.1223,44.2031,43.9786,44.1762,1845193.0
2022-02-18 10:00:00,49.19,49.23,49.04,49.07,1758983.0,44.1762,44.2121,44.0415,44.0684,1758983.0
2022-02-18 10:30:00,49.07,49.07,48.92,48.95,1211114.0,44.0684,44.0684,43.9337,43.9607,1211114.0
2022-02-18 11:00:00,48.96,48.96,48.76,48.91,3113187.0,43.9696,43.9696,43.79,43.9247,3113187.0
2022-02-18 11:30:00,48.91,48.98,48.77,48.8,1647320.0,43.9247,43.9876,43.799,43.826,1647320.0
2022-02-18 12:00:00,48.79,48.93,48.76,48.85,1221250.0,43.817,43.9427,43.79,43.8709,1221250.0
2022-02-18 12:30:00,48.85,48.88,48.74,48.77,1665278.0,43.8709,43.8978,43.7721,43.799,1665278.0
2022-02-18 13:00:00,48.78,48.86,48.73,48.8,621944.0,43.808,43.8798,43.7631,43.826,621944.0
2022-02-18 13:30:00,48.8,48.92,48.79,48.89,980348.0,43.826,43.9337,43.817,43.9068,980348.0
2022-02-18 14:00:00,48.89,49.05,48.87,49.04,1257675.0,43.9068,44.0505,43.8888,44.0415,1257675.0
2022-02-18 14:30:00,49.04,49.1,48.92,49.04,1472765.0,44.0415,44.0954,43.9337,44.0415,1472765.0
2022-02-18 15:00:00,49.04,49.08,48.85,48.86,1572037.0,44.0415,44.0774,43.8709,43.8798,1572037.0
2022-02-18 15:30:00,48.86,48.95,48.76,48.87,2398178.0,43.8798,43.9607,43.79,43.8888,2398178.0
2022-02-22 09:30:00,48.46,48.74,48.44,48.67,1676156.0,43.5206,43.7721,43.5026,43.7092,1676156.0
2022-02-22 10:00:00,48.67,48.72,48.53,48.7,1959782.0,43.7092,43.7541,43.5835,43.7361,1959782.0
2022-02-22 10:30:00,48.71,48.71,48.5,48.5,1968264.0,43.7451,43.7451,43.5565,43.5565,1968264.0
2022-02-22 11:00:00,48.5,48.56,48.44,48.48,1949751.0,43.5565,43.6104,43.5026,43.5386,1949751.0
2022-02-22 11:30:00,48.48,48.59,48.41,48.48,1380897.0,43.5386,43.6374,43.4757,43.5386,1380897.0
2022-02-22 12:00:00,48.47,48.52,48.36,48.38,1774491.0,43.5296,43.5745,43.4308,43.4488,1774491.0
2022-02-22 12:30:00,48.38,48.4,48.25,48.27,1015718.0,43.4488,43.4667,43.332,43.35,1015718.0
2022-02-22 13:00:00,48.27,48.33,48.19,48.23,1214761.0,43.35,43.4039,43.2781,43.3141,1214761.0
2022-02-22 13:30:00,48.23,48.26,48.07,48.12,620535.0,43.3141,43.341,43.1704,43.2153,620535.0
2022-02-22 14:00:00,48.12,48.26,48.0,48.21,1560804.0,43.2153,43.341,43.1075,43.2961,1560804.0
2022-02-22 14:30:00,48.21,48.53,48.15,48.45,1596409.0,43.2961,43.5835,43.2422,43.5116,1596409.0
2022-02-22 15:00:00,48.46,48.59,48.43,48.49,1381770.0,43.5206,43.6374,43.4937,43.5476,1381770.0
2022-02-22 15:30:00,48.48,48.5,48.22,48.33,4607943.0,43.5386,43.5565,43.3051,43.4039,4607943.0
2022-02-23 09:30:00,48.77,48.79,48.55,48.55,1536130.0,43.799,43.817,43.6014,43.6014,1536130.0
2022-02-23 10:00:00,48.55,48.56,48.28,48.31,1673663.0,43.6014,43.6104,43.359,43.3859,1673663.0
2022-02-23 10:30:00,48.3,48.41,48.26,48.31,1243417.0,43.3769,43.4757,43.341,43.3859,1243417.0
2022-02-23 11:00:00,48.3,48.34,48.17,48.23,1128857.0,43.3769,43.4128,43.2602,43.3141,1128857.0
2022-02-23 11:30:00,48.24,48.39,48.19,48.34,1308199.0,43.323,43.4577,43.2781,43.4128,1308199.0
2022-02-23 12:00:00,48.35,48.46,48.3,48.44,1012609.0,43.4218,43.5206,43.3769,43.5026,1012609.0
2022-02-23 12:30:00,48.45,48.46,48.29,48.32,3281107.0,43.5116,43.5206,43.3679,43.3949,3281107.0
2022-02-23 13:00:00,48.32,48.32,48.13,48.14,1043539.0,43.3949,43.3949,43.2242,43.2332,1043539.0
2022-02-23 13:30:00,48.14,48.27,48.08,48.18,1291831.0,43.2332,43.35,43.1793,43.2691,1291831.0
2022-02-23 14:00:00,48.18,48.23,48.02,48.04,1542854.0,43.2691,43.3141,43.1255,43.1434,1542854.0
2022-02-23 14:30:00,48.05,48.07,47.92,47.98,1404772.0,43.1524,43.1704,43.0357,43.0895,1404772.0
2022-02-23 15:00:00,47.98,48.02,47.91,47.99,1585372.0,43.0895,43.1255,43.0267,43.0985,1585372.0
2022-02-23 15:30:00,48.0,48.02,47.82,47.91,3810891.0,43.1075,43.1255,42.9458,43.0267,3810891.0
2022-02-24 09:30:00,46.24,46.49,46.09,46.42,3090835.0,41.5269,41.7514,41.3922,41.6885,3090835.0
2022-02-24 10:00:00,46.42,46.6,46.27,46.3,2988438.0,41.6885,41.8502,41.5538,41.5808,2988438.0
2022-02-24 10:30:00,46.3,46.39,46.18,46.25,3436838.0,41.5808,41.6616,41.473,41.5359,3436838.0
2022-02-24 11:00:00,46.24,46.53,46.2,46.41,3672681.0,41.5269,41.7873,41.491,41.6796,3672681.0
2022-02-24 11:30:00,46.41,46.48,46.24,46.43,4442472.0,41.6796,41.7424,41.5269,41.6975,4442472.0
2022-02-24 12:00:00,46.43,46.47,46.24,46.37,4161630.0,41.6975,41.7334,41.5269,41.6436,4161630.0
2022-02-24 12:30:00,46.36,46.47,46.31,46.34,2001613.0,41.6347,41.7334,41.5898,41.6167,2001613.0
2022-02-24 13:00:00,46.33,46.44,46.27,46.34,2678847.0,41.6077,41.7065,41.5538,41.6167,2678847.0
2022-02-24 13:30:00,46.34,46.73,46.33,46.57,2801409.0,41.6167,41.9669,41.6077,41.8233,2801409.0
2022-02-24 14:00:00,46.57,46.72,46.51,46.72,2326418.0,41.8233,41.958,41.7694,41.958,2326418.0
2022-02-24 14:30:00,46.71,47.07,46.69,47.0,2847991.0,41.949,42.2723,41.931,42.2094,2847991.0
2022-02-24 15:00:00,46.99,47.17,46.96,47.02,2304803.0,42.2004,42.3621,42.1735,42.2274,2304803.0
2022-02-24 15:30:00,47.02,47.35,47.02,47.31,4425705.0,42.2274,42.5237,42.2274,42.4878,4425705.0
2022-02-25 09:30:00,47.75,47.88,47.65,47.69,1729140.0,42.883,42.9997,42.7932,42.8291,1729140.0
2022-02-25 10:00:00,47.69,47.95,47.65,47.92,3160954.0,42.8291,43.0626,42.7932,43.0357,3160954.0
2022-02-25 10:30:00,47.92,48.05,47.83,47.98,1942837.0,43.0357,43.1524,42.9548,43.0895,1942837.0
2022-02-25 11:00:00,47.98,48.15,47.92,48.07,2132964.0,43.0895,43.2422,43.0357,43.1704,2132964.0
2022-02-25 11:30:00,48.07,48.17,47.99,48.16,3538820.0,43.1704,43.2602,43.0985,43.2512,3538820.0
2022-02-25 12:00:00,48.16,48.19,48.11,48.18,925858.0,43.2512,43.2781,43.2063,43.2691,925858.0
2022-02-25 12:30:00,48.18,48.23,48.08,48.11,911155.0,43.2691,43.3141,43.1793,43.2063,911155.0
2022-02-25 13:00:00,48.1,48.17,48.04,48.16,1107974.0,43.1973,43.2602,43.1434,43.2512,1107974.0
2022-02-25 13:30:00,48.16,48.23,48.11,48.15,819168.0,43.2512,43.3141,43.2063,43.2422,819168.0
2022-02-25 14:00:00,48.15,48.23,48.1,48.21,1576980.0,43.2422,43.3141,43.1973,43.2961,1576980.0
2022-02-25 14:30:00,48.22,48.25,48.13,48.2,1278080.0,43.3051,43.332,43.2242,43.2871,1278080.0
2022-02-25 15:00:00,48.2,48.3,48.15,48.23,1707067.0,43.2871,43.3769,43.2422,43.3141,1707067.0
2022-02-25 15:30:00,48.23,48.5,48.22,48.48,3688636.0,43.3141,43.5565,43.3051,43.5386,3688636.0
2022-02-28 09:30:00,47.61,47.83,47.6,47.82,1858689.0,42.7572,42.9548,42.7483,42.9458,1858689.0
2022-02-28 10:00:00,47.83,47.84,47.65,47.77,1421138.0,42.9548,42.9638,42.7932,42.9009,1421138.0
2022-02-28 10:30:00,47.76,48.11,47.76,48.1,1645199.0,42.892,43.2063,42.892,43.1973,1645199.0
2022-02-28 11:00:00,48.09,48.25,47.99,48.19,1720852.0,43.1883,43.332,43.0985,43.2781,1720852.0
2022-02-28 11:30:00,48.19,48.24,47.98,48.09,2120632.0,43.2781,43.323,43.0895,43.1883,2120632.0
2022-02-28 12:00:00,48.09,48.14,47.79,47.85,1857629.0,43.1883,43.2332,42.9189,42.9728,1857629.0
2022-02-28 12:30:00,47.84,47.87,47.64,47.7,1543712.0,42.9638,42.9907,42.7842,42.8381,1543712.0
2022-02-28 13:00:00,47.7,47.85,47.66,47.74,1743878.0,42.8381,42.9728,42.8022,42.874,1743878.0
2022-02-28 13:30:00,47.73,47.84,47.7,47.81,895414.0,42.865,42.9638,42.8381,42.9369,895414.0
2022-02-28 14:00:00,47.81,47.81,47.5,47.54,2011697.0,42.9369,42.9369,42.6585,42.6944,2011697.0
2022-02-28 14:30:00,47.54,47.75,47.51,47.72,1752486.0,42.6944,42.883,42.6674,42.856,1752486.0
2022-02-28 15:00:00,47.71,47.8,47.61,47.7,2270538.0,42.8471,42.9279,42.7572,42.8381,2270538.0
2022-02-28 15:30:00,47.7,47.89,47.58,47.78,4561312.0,42.8381,43.0087,42.7303,42.9099,4561312.0
2022-03-01 09:30:00,47.58,47.74,47.51,47.59,1686438.0,42.7303,42.874,42.6674,42.7393,1686438.0
2022-03-01 10:00:00,47.6,47.66,47.34,47.52,2738702.0,42.7483,42.8022,42.5148,42.6764,2738702.0
2022-03-01 10:30:00,47.53,47.61,47.26,47.29,2452518.0,42.6854,42.7572,42.4429,42.4699,2452518.0
2022-03-01 11:00:00,47.27,47.32,47.06,47.09,1416510.0,42.4519,42.4968,42.2633,42.2902,1416510.0
2022-03-01 11:30:00,47.09,47.1,46.74,46.81,2308185.0,42.2902,42.2992,41.9759,42.0388,2308185.0
2022-03-01 12:00:00,46.79,46.85,46.6,46.79,1746253.0,42.0208,42.0747,41.8502,42.0208,1746253.0
2022-03-01 12:30:00,46.78,46.96,46.74,46.88,1084678.0,42.0118,42.1735,41.9759,42.1017,1084678.0
2022-03-01 13:00:00,46.87,46.94,46.62,46.63,1543261.0,42.0927,42.1555,41.8682,41.8771,1543261.0
2022-03-01 13:30:00,46.62,46.76,46.62,46.71,1344889.0,41.8682,41.9939,41.8682,41.949,1344889.0
2022-03-01 14:00:00,46.71,46.79,46.57,46.78,1357640.0,41.949,42.0208,41.8233,42.0118,1357640.0
2022-03-01 14:30:00,46.78,46.88,46.69,46.71,2162021.0,42.0118,42.1017,41.931,41.949,2162021.0
2022-03-01 15:00:00,46.71,46.91,46.7,46.77,2609403.0,41.949,42.1286,41.94,42.0029,2609403.0
2022-03-01 15:30:00,46.77,46.89,46.64,46.82,3650901.0,42.0029,42.1106,41.8861,42.0478,3650901.0
2022-03-02 09:30:00,47.12,47.22,47.03,47.18,2750680.0,42.3172,42.407,42.2364,42.3711,2750680.0
2022-03-02 10:00:00,47.18,47.25,46.98,47.2,4130202.0,42.3711,42.4339,42.1915,42.389,4130202.0
2022-03-02 10:30:00,47.19,47.24,47.04,47.14,2174573.0,42.3801,42.425,42.2453,42.3352,2174573.0
2022-03-02 11:00:00,47.14,47.45,47.08,47.33,2519908.0,42.3352,42.6136,42.2813,42.5058,2519908.0
2022-03-02 11:30:00,47.32,47.53,47.19,47.29,2163807.0,42.4968,42.6854,42.3801,42.4699,2163807.0
2022-03-02 12:00:00,47.3,47.35,47.23,47.28,1430162.0,42.4788,42.5237,42.416,42.4609,1430162.0
2022-03-02 12:30:00,47.28,47.34,47.27,47.33,1662564.0,42.4609,42.5148,42.4519,42.5058,1662564.0
2022-03-02 13:00:00,47.33,47.5,47.32,47.44,982574.0,42.5058,42.6585,42.4968,42.6046,982574.0
2022-03-02 13:30:00,47.44,47.51,47.42,47.45,992777.0,42.6046,42.6674,42.5866,42.6136,992777.0
2022-03-02 14:00:00,47.45,47.51,47.36,47.4,842734.0,42.6136,42.6674,42.5327,42.5687,842734.0
2022-03-02 14:30:00,47.4,47.43,47.28,47.32,2418418.0,42.5687,42.5956,42.4609,42.4968,2418418.0
2022-03-02 15:00:00,47.31,47.39,47.25,47.33,2697861.0,42.4878,42.5597,42.4339,42.5058,2697861.0
2022-03-02 15:30:00,47.34,47.48,47.33,47.42,2738035.0,42.5148,42.6405,42.5058,42.5866,2738035.0
2022-03-03 09:30:00,47.32,47.32,47.12,47.2,1262580.0,42.4968,42.4968,42.3172,42.389,1262580.0
2022-03-03 10:00:00,47.2,47.23,46.92,46.97,1877043.0,42.389,42.416,42.1376,42.1825,1877043.0
2022-03-03 10:30:00,46.97,47.0,46.68,46.68,1894249.0,42.1825,42.2094,41.922,41.922,1894249.0
2022-03-03 11:00:00,46.69,46.73,46.51,46.62,2335102.0,41.931,41.9669,41.7694,41.8682,2335102.0
2022-03-03 11:30:00,46.62,46.67,46.51,46.61,2238359.0,41.8682,41.9131,41.7694,41.8592,2238359.0
2022-03-03 12:00:00,46.61,46.71,46.52,46.55,1504026.0,41.8592,41.949,41.7783,41.8053,1504026.0
2022-03-03 12:30:00,46.55,46.93,46.55,46.77,2386061.0,41.8053,42.1466,41.8053,42.0029,2386061.0
2022-03-03 13:00:00,46.77,46.88,46.72,46.86,982452.0,42.0029,42.1017,41.958,42.0837,982452.0
2022-03-03 13:30:00,46.85,46.86,46.69,46.74,985386.0,42.0747,42.0837,41.931,41.9759,985386.0
2022-03-03 14:00:00,46.73,46.84,46.71,46.78,1042632.0,41.9669,42.0657,41.949,42.0118,1042632.0
2022-03-03 14:30:00,46.78,46.78,46.55,46.59,1117943.0,42.0118,42.0118,41.8053,41.8412,1117943.0
2022-03-03 15:00:00,46.59,46.67,46.5,46.66,1912668.0,41.8412,41.9131,41.7604,41.9041,1912668.0
2022-03-03 15:30:00,46.66,46.69,46.5,46.66,2635527.0,41.9041,41.931,41.7604,41.9041,2635527.0
2022-03-04 09:30:00,45.48,45.57,45.3,45.52,2708846.0,40.8444,40.9252,40.6827,40.8803,2708846.0
2022-03-04 10:00:00,45.5,45.57,45.28,45.37,2043998.0,40.8623,40.9252,40.6647,40.7456,2043998.0
2022-03-04 10:30:00,45.37,45.46,45.26,45.28,1786558.0,40.7456,40.8264,40.6468,40.6647,1786558.0
2022-03-04 11:00:00,45.28,45.34,45.19,45.25,2916778.0,40.6647,40.7186,40.5839,40.6378,2916778.0
2022-03-04 11:30:00,45.25,45.3,45.08,45.22,4893759.0,40.6378,40.6827,40.4851,40.6109,4893759.0
2022-03-04 12:00:00,45.22,45.46,45.17,45.41,2827099.0,40.6109,40.8264,40.5659,40.7815,2827099.0
2022-03-04 12:30:00,45.4,45.45,45.32,45.4,1587724.0,40.7725,40.8174,40.7007,40.7725,1587724.0
2022-03-04 13:00:00,45.41,45.54,45.38,45.39,2166271.0,40.7815,40.8982,40.7545,40.7635,2166271.0
2022-03-04 13:30:00,45.4,45.49,45.32,45.34,1703481.0,40.7725,40.8533,40.7007,40.7186,1703481.0
2022-03-04 14:00:00,45.34,45.4,45.26,45.36,2017386.0,40.7186,40.7725,40.6468,40.7366,2017386.0
2022-03-04 14:30:00,45.35,45.4,45.1,45.12,2463157.0,40.7276,40.7725,40.5031,40.521,2463157.0
2022-03-04 15:00:00,45.11,45.29,45.11,45.24,4136865.0,40.5121,40.6737,40.5121,40.6288,4136865.0
2022-03-04 15:30:00,45.24,45.54,45.16,45.46,4683617.0,40.6288,40.8982,40.557,40.8264,4683617.0
2022-03-07 09:30:00,45.23,45.24,44.89,44.93,3538227.0,40.6198,40.6288,40.3145,40.3504,3538227.0
2022-03-07 10:00:00,44.92,45.02,44.62,44.66,3031531.0,40.3414,40.4312,40.072,40.1079,3031531.0
2022-03-07 10:30:00,44.65,44.76,44.55,44.59,1787905.0,40.099,40.1977,40.0091,40.0451,1787905.0
2022-03-07 11:00:00,44.58,44.76,44.54,44.6,2661869.0,40.0361,40.1977,40.0002,40.054,2661869.0
2022-03-07 11:30:00,44.61,44.65,44.34,44.37,3487231.0,40.063,40.099,39.8205,39.8475,3487231.0
2022-03-07 12:00:00,44.37,44.43,44.2,44.27,4073053.0,39.8475,39.9014,39.6948,39.7577,4073053.0
2022-03-07 12:30:00,44.26,44.41,44.19,44.29,3158497.0,39.7487,39.8834,39.6858,39.7756,3158497.0
2022-03-07 13:00:00,44.29,44.42,44.06,44.24,2900423.0,39.7756,39.8924,39.5691,39.7307,2900423.0
2022-03-07 13:30:00,44.24,44.32,44.14,44.17,2743192.0,39.7307,39.8026,39.6409,39.6679,2743192.0
2022-03-07 14:00:00,44.16,44.22,44.04,44.06,3680586.0,39.6589,39.7128,39.5511,39.5691,3680586.0
2022-03-07 14:30:00,44.06,44.12,43.98,43.99,3912150.0,39.5691,39.623,39.4972,39.5062,3912150.0
2022-03-07 15:00:00,44.01,44.11,43.94,44.07,3371907.0,39.5242,39.614,39.4613,39.5781,3371907.0
2022-03-07 15:30:00,44.07,44.22,43.94,44.11,7044295.0,39.5781,39.7128,39.4613,39.614,7044295.0
2022-03-08 09:30:00,44.5,44.52,44.24,44.3,4120056.0,39.9642,39.9822,39.7307,39.7846,4120056.0
2022-03-08 10:00:00,44.3,44.32,44.03,44.04,4668975.0,39.7846,39.8026,39.5421,39.5511,4668975.0
2022-03-08 10:30:00,44.04,44.25,43.92,44.24,2685020.0,39.5511,39.7397,39.4434,39.7307,2685020.0
2022-03-08 11:00:00,44.25,44.27,44.08,44.14,2800623.0,39.7397,39.7577,39.5871,39.6409,2800623.0
2022-03-08 11:30:00,44.14,44.4,43.99,44.33,4149529.0,39.6409,39.8744,39.5062,39.8116,4149529.0
2022-03-08 12:00:00,44.33,45.12,44.31,44.91,4823651.0,39.8116,40.521,39.7936,40.3325,4823651.0
2022-03-08 12:30:00,44.93,45.11,44.84,45.07,3027642.0,40.3504,40.5121,40.2696,40.4761,3027642.0
2022-03-08 13:00:00,45.07,45.19,44.79,44.81,2855037.0,40.4761,40.5839,40.2247,40.2426,2855037.0
2022-03-08 13:30:00,44.82,44.82,44.49,44.54,2438473.0,40.2516,40.2516,39.9553,40.0002,2438473.0
2022-03-08 14:00:00,44.54,44.65,44.37,44.63,2319179.0,40.0002,40.099,39.8475,40.081,2319179.0
2022-03-08 14:30:00,44.63,44.76,44.49,44.62,2759280.0,40.081,40.1977,39.9553,40.072,2759280.0
2022-03-08 15:00:00,44.62,44.78,44.45,44.46,4177243.0,40.072,40.2157,39.9193,39.9283,4177243.0
2022-03-08 15:30:00,44.47,44.53,44.35,44.39,6235617.0,39.9373,39.9912,39.8295,39.8655,6235617.0
2022-03-09 09:30:00,45.69,45.69,45.39,45.51,2148873.0,41.0329,41.0329,40.7635,40.8713,2148873.0
2022-03-09 10:00:00,45.51,45.73,45.5,45.68,2607328.0,40.8713,41.0689,40.8623,41.024,2607328.0
2022-03-09 10:30:00,45.68,45.89,45.63,45.88,1685293.0,41.024,41.2126,40.9791,41.2036,1685293.0
2022-03-09 11:00:00,45.89,45.98,45.77,45.94,2910782.0,41.2126,41.2934,41.1048,41.2575,2910782.0
2022-03-09 11:30:00,45.94,46.23,45.92,46.19,3252367.0,41.2575,41.5179,41.2395,41.482,3252367.0
2022-03-09 12:00:00,46.19,46.29,46.16,46.23,2040089.0,41.482,41.5718,41.455,41.5179,2040089.0
2022-03-09 12:30:00,46.22,46.35,46.21,46.32,2466570.0,41.5089,41.6257,41.4999,41.5987,2466570.0
2022-03-09 13:00:00,46.31,46.31,46.11,46.17,2620612.0,41.5898,41.5898,41.4101,41.464,2620612.0
2022-03-09 13:30:00,46.17,46.18,45.98,46.02,1974911.0,41.464,41.473,41.2934,41.3293,1974911.0
2022-03-09 14:00:00,46.02,46.11,45.98,46.05,1551885.0,41.3293,41.4101,41.2934,41.3563,1551885.0
2022-03-09 14:30:00,46.06,46.13,46.04,46.07,2776920.0,41.3652,41.4281,41.3473,41.3742,2776920.0
2022-03-09 15:00:00,46.08,46.25,46.07,46.21,2871905.0,41.3832,41.5359,41.3742,41.4999,2871905.0
2022-03-09 15:30:00,46.21,46.24,46.01,46.13,7272823.0,41.4999,41.5269,41.3203,41.4281,7272823.0
2022-03-10 09:30:00,45.51,45.88,45.43,45.87,3234581.0,40.8713,41.2036,40.7994,41.1946,3234581.0
2022-03-10 10:00:00,45.88,45.88,45.67,45.67,2653406.0,41.2036,41.2036,41.015,41.015,2653406.0
2022-03-10 10:30:00,45.67,45.7,45.54,45.57,1835780.0,41.015,41.0419,40.8982,40.9252,1835780.0
2022-03-10 11:00:00,45.56,45.57,45.34,45.43,1989293.0,40.9162,40.9252,40.7186,40.7994,1989293.0
2022-03-10 11:30:00,45.43,45.55,45.38,45.53,1855141.0,40.7994,40.9072,40.7545,40.8893,1855141.0
2022-03-10 12:00:00,45.53,45.6,45.46,45.57,1977138.0,40.8893,40.9521,40.8264,40.9252,1977138.0
2022-03-10 12:30:00,45.56,45.58,45.41,45.43,1805327.0,40.9162,40.9342,40.7815,40.7994,1805327.0
2022-03-10 13:00:00,45.43,45.52,45.37,45.5,1460451.0,40.7994,40.8803,40.7456,40.8623,1460451.0
2022-03-10 13:30:00,45.5,45.63,45.47,45.59,1196878.0,40.8623,40.9791,40.8354,40.9431,1196878.0
2022-03-10 14:00:00,45.58,45.73,45.57,45.71,1434873.0,40.9342,41.0689,40.9252,41.0509,1434873.0
2022-03-10 14:30:00,45.71,45.8,45.65,45.74,1661506.0,41.0509,41.1317,40.997,41.0779,1661506.0
2022-03-10 15:00:00,45.74,45.75,45.58,45.63,2709962.0,41.0779,41.0868,40.9342,40.9791,2709962.0
2022-03-10 15:30:00,45.63,45.64,45.5,45.6,5104588.0,40.9791,40.988,40.8623,40.9521,5104588.0
2022-03-11 09:30:00,46.01,46.06,45.77,45.82,3210697.0,41.3203,41.3652,41.1048,41.1497,3210697.0
2022-03-11 10:00:00,45.81,45.82,45.65,45.71,1936839.0,41.1407,41.1497,40.997,41.0509,1936839.0
2022-03-11 10:30:00,45.7,45.79,45.65,45.77,3402589.0,41.0419,41.1228,40.997,41.1048,3402589.0
2022-03-11 11:00:00,45.78,45.78,45.53,45.56,2093707.0,41.1138,41.1138,40.8893,40.9162,2093707.0
2022-03-11 11:30:00,45.57,45.59,45.4,45.46,3683332.0,40.9252,40.9431,40.7725,40.8264,3683332.0
2022-03-11 12:00:00,45.45,45.5,45.38,45.39,1640018.0,40.8174,40.8623,40.7545,40.7635,1640018.0
2022-03-11 12:30:00,45.39,45.5,45.36,45.47,1313751.0,40.7635,40.8623,40.7366,40.8354,1313751.0
2022-03-11 13:00:00,45.47,45.56,45.45,45.54,1561442.0,40.8354,40.9162,40.8174,40.8982,1561442.0
2022-03-11 13:30:00,45.54,45.55,45.32,45.33,2283421.0,40.8982,40.9072,40.7007,40.7096,2283421.0
2022-03-11 14:00:00,45.33,45.4,45.3,45.39,1862840.0,40.7096,40.7725,40.6827,40.7635,1862840.0
2022-03-11 14:30:00,45.38,45.39,45.25,45.27,2207199.0,40.7545,40.7635,40.6378,40.6558,2207199.0
2022-03-11 15:00:00,45.26,45.29,45.2,45.23,1906250.0,40.6468,40.6737,40.5929,40.6198,1906250.0
2022-03-11 15:30:00,45.23,45.24,45.13,45.16,6067220.0,40.6198,40.6288,40.53,40.557,6067220.0
2022-03-14 09:30:00,45.74,45.84,45.63,45.73,2057404.0,41.0779,41.1677,40.9791,41.0689,2057404.0
2022-03-14 10:00:00,45.73,45.96,45.69,45.91,1998841.0,41.0689,41.2754,41.0329,41.2305,1998841.0
2022-03-14 10:30:00,45.92,46.03,45.84,46.03,2846832.0,41.2395,41.3383,41.1677,41.3383,2846832.0
2022-03-14 11:00:00,46.02,46.03,45.87,45.88,1257965.0,41.3293,41.3383,41.1946,41.2036,1257965.0
2022-03-14 11:30:00,45.88,45.92,45.76,45.79,982065.0,41.2036,41.2395,41.0958,41.1228,982065.0
2022-03-14 12:00:00,45.79,45.82,45.73,45.81,1327536.0,41.1228,41.1497,41.0689,41.1407,1327536.0
2022-03-14 12:30:00,45.81,45.84,45.56,45.59,1924769.0,41.1407,41.1677,40.9162,40.9431,1924769.0
2022-03-14 13:00:00,45.59,45.63,45.54,45.55,853843.0,40.9431,40.9791,40.8982,40.9072,853843.0
2022-03-14 13:30:00,45.55,45.57,45.41,45.45,1710816.0,40.9072,40.9252,40.7815,40.8174,1710816.0
2022-03-14 14:00:00,45.45,45.46,45.35,45.37,835515.0,40.8174,40.8264,40.7276,40.7456,835515.0
2022-03-14 14:30:00,45.37,45.46,45.36,45.44,972648.0,40.7456,40.8264,40.7366,40.8084,972648.0
2022-03-14 15:00:00,45.44,45.53,45.42,45.46,2128857.0,40.8084,40.8893,40.7905,40.8264,2128857.0
2022-03-14 15:30:00,45.45,45.48,45.35,45.43,3144442.0,40.8174,40.8444,40.7276,40.7994,3144442.0
2022-03-15 09:30:00,45.59,45.63,45.41,45.54,2372090.0,40.9431,40.9791,40.7815,40.8982,2372090.0
2022-03-15 10:00:00,45.54,45.57,45.39,45.51,1404244.0,40.8982,40.9252,40.7635,40.8713,1404244.0
2022-03-15 10:30:00,45.52,45.7,45.5,45.63,1161012.0,40.8803,41.0419,40.8623,40.9791,1161012.0
2022-03-15 11:00:00,45.63,45.67,45.53,45.63,1608176.0,40.9791,41.015,40.8893,40.9791,1608176.0
2022-03-15 11:30:00,45.64,45.76,45.43,45.55,3644664.0,40.988,41.0958,40.7994,40.9072,3644664.0
2022-03-15 12:00:00,45.54,45.67,45.46,45.66,1285387.0,40.8982,41.015,40.8264,41.006,1285387.0
2022-03-15 12:30:00,45.66,45.77,45.52,45.66,2161827.0,41.006,41.1048,40.8803,41.006,2161827.0
2022-03-15 13:00:00,45.67,45.69,45.56,45.56,1477081.0,41.015,41.0329,40.9162,40.9162,1477081.0
2022-03-15 13:30:00,45.57,45.65,45.54,45.64,2116119.0,40.9252,40.997,40.8982,40.988,2116119.0
2022-03-15 14:00:00,45.63,45.66,45.44,45.48,1423344.0,40.9791,41.006,40.8084,40.8444,1423344.0
2022-03-15 14:30:00,45.48,45.75,45.44,45.73,1438403.0,40.8444,41.0868,40.8084,41.0689,1438403.0
2022-03-15 15:00:00,45.73,45.83,45.68,45.82,1897026.0,41.0689,41.1587,41.024,41.1497,1897026.0
2022-03-15 15:30:00,45.82,45.91,45.79,45.86,4264375.0,41.1497,41.2305,41.1228,41.1856,4264375.0
2022-03-16 09:30:00,46.67,46.9,46.66,46.83,1225844.0,41.9131,42.1196,41.9041,42.0568,1225844.0
2022-03-16 10:00:00,46.84,47.27,46.73,47.07,2642611.0,42.0657,42.4519,41.9669,42.2723,2642611.0
2022-03-16 10:30:00,47.08,47.16,46.79,47.05,2301860.0,42.2813,42.3531,42.0208,42.2543,2301860.0
2022-03-16 11:00:00,47.04,47.09,46.92,46.99,1591011.0,42.2453,42.2902,42.1376,42.2004,1591011.0
2022-03-16 11:30:00,46.98,47.01,46.85,46.92,656126.0,42.1915,42.2184,42.0747,42.1376,656126.0
2022-03-16 12:00:00,46.93,47.0,46.9,46.99,676271.0,42.1466,42.2094,42.1196,42.2004,676271.0
2022-03-16 12:30:00,46.99,47.04,46.77,46.87,1568461.0,42.2004,42.2453,42.0029,42.0927,1568461.0
2022-03-16 13:00:00,46.88,46.88,46.68,46.79,991603.0,42.1017,42.1017,41.922,42.0208,991603.0
2022-03-16 13:30:00,46.78,46.89,46.78,46.84,778198.0,42.0118,42.1106,42.0118,42.0657,778198.0
2022-03-16 14:00:00,46.83,46.83,46.39,46.47,2243744.0,42.0568,42.0568,41.6616,41.7334,2243744.0
2022-03-16 14:30:00,46.47,46.97,46.31,46.88,2467363.0,41.7334,42.1825,41.5898,42.1017,2467363.0
2022-03-16 15:00:00,46.9,47.17,46.78,47.15,2477268.0,42.1196,42.3621,42.0118,42.3441,2477268.0
2022-03-16 15:30:00,47.16,47.41,47.03,47.41,3322399.0,42.3531,42.5776,42.2364,42.5776,3322399.0
2022-03-17 09:30:00,47.23,47.41,47.17,47.4,1972451.0,42.416,42.5776,42.3621,42.5687,1972451.0
2022-03-17 10:00:00,47.39,47.49,47.36,47.48,1960244.0,42.5597,42.6495,42.5327,42.6405,1960244.0
2022-03-17 10:30:00,47.48,47.48,47.26,47.33,1600391.0,42.6405,42.6405,42.4429,42.5058,1600391.0
2022-03-17 11:00:00,47.32,47.43,47.29,47.4,1078912.0,42.4968,42.5956,42.4699,42.5687,1078912.0
2022-03-17 11:30:00,47.41,47.53,47.38,47.52,1233013.0,42.5776,42.6854,42.5507,42.6764,1233013.0
2022-03-17 12:00:00,47.51,47.73,47.51,47.73,877327.0,42.6674,42.865,42.6674,42.865,877327.0
2022-03-17 12:30:00,47.73,47.78,47.67,47.77,1945343.0,42.865,42.9099,42.8111,42.9009,1945343.0
2022-03-17 13:00:00,47.77,47.82,47.67,47.8,707030.0,42.9009,42.9458,42.8111,42.9279,707030.0
2022-03-17 13:30:00,47.8,47.89,47.78,47.85,751529.0,42.9279,43.0087,42.9099,42.9728,751529.0
2022-03-17 14:00:00,47.86,47.86,47.68,47.68,2995701.0,42.9818,42.9818,42.8201,42.8201,2995701.0
2022-03-17 14:30:00,47.68,47.76,47.68,47.74,1618585.0,42.8201,42.892,42.8201,42.874,1618585.0
2022-03-17 15:00:00,47.73,47.75,47.62,47.72,1229026.0,42.865,42.883,42.7662,42.856,1229026.0
2022-03-17 15:30:00,47.72,47.83,47.67,47.83,2577549.0,42.856,42.9548,42.8111,42.9548,2577549.0
2022-03-18 09:30:00,47.43,47.63,47.37,47.62,2497391.0,42.5956,42.7752,42.5417,42.7662,2497391.0
2022-03-18 10:00:00,47.62,47.82,47.6,47.68,1980148.0,42.7662,42.9458,42.7483,42.8201,1980148.0
2022-03-18 10:30:00,47.69,47.79,47.64,47.78,1002774.0,42.8291,42.9189,42.7842,42.9099,1002774.0
2022-03-18 11:00:00,47.78,47.87,47.73,47.77,1424661.0,42.9099,42.9907,42.865,42.9009,1424661.0
2022-03-18 11:30:00,47.77,47.91,47.76,47.89,1899419.0,42.9009,43.0267,42.892,43.0087,1899419.0
2022-03-18 12:00:00,47.89,47.99,47.86,47.98,618026.0,43.0087,43.0985,42.9818,43.0895,618026.0
2022-03-18 12:30:00,47.99,48.13,47.95,48.08,2552524.0,43.0985,43.2242,43.0626,43.1793,2552524.0
2022-03-18 13:00:00,48.08,48.16,48.03,48.15,1011837.0,43.1793,43.2512,43.1344,43.2422,1011837.0
2022-03-18 13:30:00,48.15,48.17,48.11,48.14,1375520.0,43.2422,43.2602,43.2063,43.2332,1375520.0
2022-03-18 14:00:00,48.14,48.15,48.04,48.08,1369680.0,43.2332,43.2422,43.1434,43.1793,1369680.0
2022-03-18 14:30:00,48.08,48.15,48.05,48.15,1325162.0,43.1793,43.2422,43.1524,43.2422,1325162.0
2022-03-18 15:00:00,48.15,48.24,48.13,48.21,1143483.0,43.2422,43.323,43.2242,43.2961,1143483.0
2022-03-18 15:30:00,48.22,48.27,48.15,48.22,2403732.0,43.3051,43.35,43.2422,43.3051,2403732.0
2022-03-21 09:30:00,47.97,48.1,47.9,47.93,4958359.0,43.155,43.272,43.0921,43.1191,4958359.0
2022-03-21 10:00:00,47.93,47.97,47.87,47.88,1484194.0,43.1191,43.155,43.0651,43.0741,1484194.0
2022-03-21 10:30:00,47.88,48.08,47.86,48.08,1591444.0,43.0741,43.254,43.0561,43.254,1591444.0
2022-03-21 11:00:00,48.08,48.12,47.99,48.09,1676871.0,43.254,43.29,43.173,43.263,1676871.0
2022-03-21 11:30:00,48.09,48.13,48.04,48.09,1187348.0,43.263,43.299,43.218,43.263,1187348.0
2022-03-21 12:00:00,48.1,48.12,48.03,48.09,1011429.0,43.272,43.29,43.209,43.263,1011429.0
2022-03-21 12:30:00,48.09,48.09,47.83,47.86,2217507.0,43.263,43.263,43.0291,43.0561,2217507.0
2022-03-21 13:00:00,47.86,47.88,47.66,47.75,1371122.0,43.0561,43.0741,42.8762,42.9571,1371122.0
2022-03-21 13:30:00,47.76,47.84,47.74,47.83,934577.0,42.9661,43.0381,42.9481,43.0291,934577.0
2022-03-21 14:00:00,47.84,47.93,47.76,47.92,1529162.0,43.0381,43.1191,42.9661,43.1101,1529162.0
2022-03-21 14:30:00,47.92,47.95,47.76,47.77,1016956.0,43.1101,43.137,42.9661,42.9751,1016956.0
2022-03-21 15:00:00,47.76,47.91,47.75,47.91,1459876.0,42.9661,43.1011,42.9571,43.1011,1459876.0
2022-03-21 15:30:00,47.91,47.93,47.78,47.9,2675960.0,43.1011,43.1191,42.9841,43.0921,2675960.0
2022-03-22 09:30:00,48.07,48.26,48.07,48.25,1202492.0,43.245,43.4159,43.245,43.4069,1202492.0
2022-03-22 10:00:00,48.26,48.29,48.21,48.27,1538900.0,43.4159,43.4429,43.3709,43.4249,1538900.0
2022-03-22 10:30:00,48.28,48.31,48.23,48.28,491069.0,43.4339,43.4609,43.3889,43.4339,491069.0
2022-03-22 11:00:00,48.28,48.28,48.21,48.26,735420.0,43.4339,43.4339,43.3709,43.4159,735420.0
2022-03-22 11:30:00,48.27,48.27,48.15,48.22,612885.0,43.4249,43.4249,43.317,43.3799,612885.0
2022-03-22 12:00:00,48.22,48.25,48.14,48.16,1025072.0,43.3799,43.4069,43.308,43.326,1025072.0
2022-03-22 12:30:00,48.16,48.27,48.12,48.26,1442789.0,43.326,43.4249,43.29,43.4159,1442789.0
2022-03-22 13:00:00,48.26,48.35,48.25,48.31,591158.0,43.4159,43.4969,43.4069,43.4609,591158.0
2022-03-22 13:30:00,48.32,48.34,48.27,48.31,629779.0,43.4699,43.4879,43.4249,43.4609,629779.0
2022-03-22 14:00:00,48.31,48.32,48.22,48.23,953401.0,43.4609,43.4699,43.3799,43.3889,953401.0
2022-03-22 14:30:00,48.24,48.32,48.2,48.29,817361.0,43.3979,43.4699,43.362,43.4429,817361.0
2022-03-22 15:00:00,48.28,48.35,48.28,48.3,1319579.0,43.4339,43.4969,43.4339,43.4519,1319579.0
2022-03-22 15:30:00,48.3,48.4,48.28,48.32,2472091.0,43.4519,43.5419,43.4339,43.4699,2472091.0
2022-03-23 09:30:00,47.84,47.89,47.72,47.78,1481759.0,43.0381,43.0831,42.9301,42.9841,1481759.0
2022-03-23 10:00:00,47.78,47.98,47.76,47.95,4110626.0,42.9841,43.164,42.9661,43.137,4110626.0
2022-03-23 10:30:00,47.95,47.97,47.83,47.9,1044555.0,43.137,43.155,43.0291,43.0921,1044555.0
2022-03-23 11:00:00,47.9,47.99,47.89,47.97,1768389.0,43.0921,43.173,43.0831,43.155,1768389.0
2022-03-23 11:30:00,47.96,48.01,47.93,47.98,913619.0,43.146,43.191,43.1191,43.164,913619.0
2022-03-23 12:00:00,47.98,48.03,47.9,47.93,622361.0,43.164,43.209,43.0921,43.1191,622361.0
2022-03-23 12:30:00,47.93,47.97,47.85,47.89,754512.0,43.1191,43.155,43.0471,43.0831,754512.0
2022-03-23 13:00:00,47.89,47.91,47.74,47.75,738619.0,43.0831,43.1011,42.9481,42.9571,738619.0
2022-03-23 13:30:00,47.75,47.81,47.73,47.8,1272950.0,42.9571,43.0111,42.9391,43.0021,1272950.0
2022-03-23 14:00:00,47.8,47.84,47.73,47.83,850023.0,43.0021,43.0381,42.9391,43.0291,850023.0
2022-03-23 14:30:00,47.82,47.87,47.76,47.8,573385.0,43.0201,43.0651,42.9661,43.0021,573385.0
2022-03-23 15:00:00,47.8,47.86,47.78,47.84,651373.0,43.0021,43.0561,42.9841,43.0381,651373.0
2022-03-23 15:30:00,47.84,47.85,47.71,47.73,2583409.0,43.0381,43.0471,42.9211,42.9391,2583409.0
2022-03-24 09:30:00,47.91,47.92,47.8,47.82,1141509.0,43.1011,43.1101,43.0021,43.0201,1141509.0
2022-03-24 10:00:00,47.81,47.92,47.78,47.81,803233.0,43.0111,43.1101,42.9841,43.0111,803233.0
2022-03-24 10:30:00,47.8,47.93,47.8,47.91,996481.0,43.0021,43.1191,43.0021,43.1011,996481.0
2022-03-24 11:00:00,47.91,48.12,47.9,48.09,1649166.0,43.1011,43.29,43.0921,43.263,1649166.0
2022-03-24 11:30:00,48.1,48.13,48.01,48.01,892034.0,43.272,43.299,43.191,43.191,892034.0
2022-03-24 12:00:00,48.01,48.03,47.92,47.98,642551.0,43.191,43.209,43.1101,43.164,642551.0
2022-03-24 12:30:00,47.98,47.99,47.87,47.95,1285270.0,43.164,43.173,43.0651,43.137,1285270.0
2022-03-24 13:00:00,47.95,47.99,47.9,47.97,934800.0,43.137,43.173,43.0921,43.155,934800.0
2022-03-24 13:30:00,47.97,48.03,47.95,48.01,683080.0,43.155,43.209,43.137,43.191,683080.0
2022-03-24 14:00:00,48.0,48.04,47.96,47.98,984442.0,43.182,43.218,43.146,43.164,984442.0
2022-03-24 14:30:00,47.98,48.0,47.94,47.97,1789232.0,43.164,43.182,43.128,43.155,1789232.0
2022-03-24 15:00:00,47.97,48.08,47.93,48.06,1122339.0,43.155,43.254,43.1191,43.236,1122339.0
2022-03-24 15:30:00,48.06,48.12,48.02,48.12,1512891.0,43.236,43.29,43.2,43.29,1512891.0
2022-03-25 09:30:00,48.06,48.11,47.98,48.01,1477619.0,43.236,43.281,43.164,43.191,1477619.0
2022-03-25 10:00:00,48.02,48.12,48.0,48.05,1425683.0,43.2,43.29,43.182,43.227,1425683.0
2022-03-25 10:30:00,48.05,48.2,48.05,48.15,1194902.0,43.227,43.362,43.227,43.317,1194902.0
2022-03-25 11:00:00,48.16,48.17,47.82,47.89,1258741.0,43.326,43.335,43.0201,43.0831,1258741.0
2022-03-25 11:30:00,47.89,47.98,47.84,47.87,1613942.0,43.0831,43.164,43.0381,43.0651,1613942.0
2022-03-25 12:00:00,47.87,47.97,47.85,47.96,855562.0,43.0651,43.155,43.0471,43.146,855562.0
2022-03-25 12:30:00,47.96,47.97,47.85,47.95,1308569.0,43.146,43.155,43.0471,43.137,1308569.0
2022-03-25 13:00:00,47.96,48.01,47.92,47.98,1014264.0,43.146,43.191,43.1101,43.164,1014264.0
2022-03-25 13:30:00,47.98,48.1,47.98,48.08,1231061.0,43.164,43.272,43.164,43.254,1231061.0
2022-03-25 14:00:00,48.08,48.13,48.07,48.11,1090787.0,43.254,43.299,43.245,43.281,1090787.0
2022-03-25 14:30:00,48.11,48.15,48.1,48.12,970803.0,43.281,43.317,43.272,43.29,970803.0
2022-03-25 15:00:00,48.12,48.12,48.02,48.03,2019356.0,43.29,43.29,43.2,43.209,2019356.0
2022-03-25 15:30:00,48.03,48.16,48.0,48.15,2720454.0,43.209,43.326,43.182,43.317,2720454.0
2022-03-28 09:30:00,47.85,47.97,47.85,47.88,1067356.0,43.0471,43.155,43.0471,43.0741,1067356.0
2022-03-28 10:00:00,47.89,47.89,47.77,47.83,1864777.0,43.0831,43.0831,42.9751,43.0291,1864777.0
2022-03-28 10:30:00,47.84,47.85,47.75,47.85,1651336.0,43.0381,43.0471,42.9571,43.0471,1651336.0
2022-03-28 11:00:00,47.84,47.85,47.7,47.82,1400561.0,43.0381,43.0471,42.9121,43.0201,1400561.0
2022-03-28 11:30:00,47.82,47.83,47.65,47.68,727195.0,43.0201,43.0291,42.8672,42.8941,727195.0
2022-03-28 12:00:00,47.67,47.74,47.65,47.68,907847.0,42.8852,42.9481,42.8672,42.8941,907847.0
2022-03-28 12:30:00,47.68,47.82,47.67,47.8,928311.0,42.8941,43.0201,42.8852,43.0021,928311.0
2022-03-28 13:00:00,47.8,47.86,47.77,47.84,1151335.0,43.0021,43.0561,42.9751,43.0381,1151335.0
2022-03-28 13:30:00,47.84,47.86,47.78,47.79,723827.0,43.0381,43.0561,42.9841,42.9931,723827.0
2022-03-28 14:00:00,47.79,47.84,47.77,47.82,756666.0,42.9931,43.0381,42.9751,43.0201,756666.0
2022-03-28 14:30:00,47.82,47.99,47.81,47.99,1550761.0,43.0201,43.173,43.0111,43.173,1550761.0
2022-03-28 15:00:00,47.98,47.99,47.91,47.95,984777.0,43.164,43.173,43.1011,43.137,984777.0
2022-03-28 15:30:00,47.95,48.03,47.91,48.02,1738401.0,43.137,43.209,43.1011,43.2,1738401.0
2022-03-29 09:30:00,48.98,49.06,48.82,48.92,1752673.0,44.0637,44.1356,43.9197,44.0097,1752673.0
2022-03-29 10:00:00,48.91,48.94,48.69,48.79,1819637.0,44.0007,44.0277,43.8028,43.8927,1819637.0
2022-03-29 10:30:00,48.78,48.82,48.71,48.77,1896963.0,43.8837,43.9197,43.8208,43.8747,1896963.0
2022-03-29 11:00:00,48.77,48.82,48.69,48.82,601744.0,43.8747,43.9197,43.8028,43.9197,601744.0
2022-03-29 11:30:00,48.83,48.88,48.78,48.8,1065927.0,43.9287,43.9737,43.8837,43.9017,1065927.0
2022-03-29 12:00:00,48.79,48.8,48.62,48.63,1826387.0,43.8927,43.9017,43.7398,43.7488,1826387.0
2022-03-29 12:30:00,48.64,48.66,48.56,48.63,1069772.0,43.7578,43.7758,43.6858,43.7488,1069772.0
2022-03-29 13:00:00,48.62,48.63,48.57,48.62,1100580.0,43.7398,43.7488,43.6948,43.7398,1100580.0
2022-03-29 13:30:00,48.61,48.71,48.59,48.7,1807732.0,43.7308,43.8208,43.7128,43.8118,1807732.0
2022-03-29 14:00:00,48.7,48.77,48.69,48.77,903480.0,43.8118,43.8747,43.8028,43.8747,903480.0
2022-03-29 14:30:00,48.76,48.84,48.75,48.82,982224.0,43.8657,43.9377,43.8567,43.9197,982224.0
2022-03-29 15:00:00,48.83,48.91,48.82,48.91,1451125.0,43.9287,44.0007,43.9197,44.0007,1451125.0
2022-03-29 15:30:00,48.91,48.98,48.88,48.98,1691863.0,44.0007,44.0637,43.9737,44.0637,1691863.0
2022-03-30 09:30:00,48.82,48.92,48.8,48.91,1617424.0,43.9197,44.0097,43.9017,44.0007,1617424.0
2022-03-30 10:00:00,48.92,48.93,48.86,48.91,1311713.0,44.0097,44.0187,43.9557,44.0007,1311713.0
2022-03-30 10:30:00,48.9,48.99,48.86,48.9,1499228.0,43.9917,44.0727,43.9557,43.9917,1499228.0
2022-03-30 11:00:00,48.89,48.93,48.79,48.82,1657157.0,43.9827,44.0187,43.8927,43.9197,1657157.0
2022-03-30 11:30:00,48.82,48.96,48.82,48.92,1409982.0,43.9197,44.0457,43.9197,44.0097,1409982.0
2022-03-30 12:00:00,48.92,48.96,48.87,48.89,1076506.0,44.0097,44.0457,43.9647,43.9827,1076506.0
2022-03-30 12:30:00,48.89,48.94,48.87,48.91,947827.0,43.9827,44.0277,43.9647,44.0007,947827.0
2022-03-30 13:00:00,48.9,48.91,48.82,48.83,537623.0,43.9917,44.0007,43.9197,43.9287,537623.0
2022-03-30 13:30:00,48.83,48.85,48.79,48.8,548074.0,43.9287,43.9467,43.8927,43.9017,548074.0
2022-03-30 14:00:00,48.8,48.86,48.79,48.82,648410.0,43.9017,43.9557,43.8927,43.9197,648410.0
2022-03-30 14:30:00,48.81,48.86,48.77,48.78,897573.0,43.9107,43.9557,43.8747,43.8837,897573.0
2022-03-30 15:00:00,48.78,48.79,48.61,48.65,829655.0,43.8837,43.8927,43.7308,43.7668,829655.0
2022-03-30 15:30:00,48.64,48.8,48.63,48.8,1781444.0,43.7578,43.9017,43.7488,43.9017,1781444.0
2022-03-31 09:30:00,48.47,48.55,48.42,48.51,845978.0,43.6049,43.6768,43.5599,43.6408,845978.0
2022-03-31 10:00:00,48.51,48.51,48.35,48.38,997138.0,43.6408,43.6408,43.4969,43.5239,997138.0
2022-03-31 10:30:00,48.38,48.67,48.35,48.61,1305863.0,43.5239,43.7848,43.4969,43.7308,1305863.0
2022-03-31 11:00:00,48.61,48.64,48.41,48.45,1270022.0,43.7308,43.7578,43.5509,43.5869,1270022.0
2022-03-31 11:30:00,48.45,48.48,48.38,48.46,1237612.0,43.5869,43.6138,43.5239,43.5959,1237612.0
2022-03-31 12:00:00,48.46,48.47,48.33,48.34,897812.0,43.5959,43.6049,43.4789,43.4879,897812.0
2022-03-31 12:30:00,48.35,48.38,48.31,48.34,1394654.0,43.4969,43.5239,43.4609,43.4879,1394654.0
2022-03-31 13:00:00,48.33,48.37,48.3,48.35,993615.0,43.4789,43.5149,43.4519,43.4969,993615.0
2022-03-31 13:30:00,48.34,48.36,48.3,48.32,1130547.0,43.4879,43.5059,43.4519,43.4699,1130547.0
2022-03-31 14:00:00,48.32,48.32,48.22,48.25,871475.0,43.4699,43.4699,43.3799,43.4069,871475.0
2022-03-31 14:30:00,48.25,48.28,48.21,48.27,768787.0,43.4069,43.4339,43.3709,43.4249,768787.0
2022-03-31 15:00:00,48.28,48.34,48.18,48.19,997292.0,43.4339,43.4879,43.344,43.353,997292.0
2022-03-31 15:30:00,48.18,48.21,48.0,48.04,3171037.0,43.344,43.3709,43.182,43.218,3171037.0
2022-04-01 09:30:00,48.33,48.41,48.29,48.36,1171868.0,43.4789,43.5509,43.4429,43.5059,1171868.0
2022-04-01 10:00:00,48.35,48.42,48.22,48.24,1500231.0,43.4969,43.5599,43.3799,43.3979,1500231.0
2022-04-01 10:30:00,48.26,48.35,48.21,48.34,936617.0,43.4159,43.4969,43.3709,43.4879,936617.0
2022-04-01 11:00:00,48.34,48.34,48.26,48.26,755514.0,43.4879,43.4879,43.4159,43.4159,755514.0
2022-04-01 11:30:00,48.26,48.28,48.17,48.19,1589789.0,43.4159,43.4339,43.335,43.353,1589789.0
2022-04-01 12:00:00,48.19,48.21,48.14,48.2,1640463.0,43.353,43.3709,43.308,43.362,1640463.0
2022-04-01 12:30:00,48.19,48.2,48.11,48.16,1187738.0,43.353,43.362,43.281,43.326,1187738.0
2022-04-01 13:00:00,48.16,48.18,48.1,48.14,848785.0,43.326,43.344,43.272,43.308,848785.0
2022-04-01 13:30:00,48.14,48.27,48.13,48.23,484920.0,43.308,43.4249,43.299,43.3889,484920.0
2022-04-01 14:00:00,48.22,48.33,48.22,48.33,980074.0,43.3799,43.4789,43.3799,43.4789,980074.0
2022-04-01 14:30:00,48.34,48.38,48.28,48.3,558008.0,43.4879,43.5239,43.4339,43.4519,558008.0
2022-04-01 15:00:00,48.3,48.35,48.23,48.26,830329.0,43.4519,43.4969,43.3889,43.4159,830329.0
2022-04-01 15:30:00,48.26,48.45,48.21,48.44,2075937.0,43.4159,43.5869,43.3709,43.5779,2075937.0
2022-04-04 09:30:00,48.42,48.52,48.36,48.51,942326.0,43.5599,43.6498,43.5059,43.6408,942326.0
2022-04-04 10:00:00,48.51,48.57,48.46,48.57,1394099.0,43.6408,43.6948,43.5959,43.6948,1394099.0
2022-04-04 10:30:00,48.57,48.59,48.52,48.58,1655496.0,43.6948,43.7128,43.6498,43.7038,1655496.0
2022-04-04 11:00:00,48.58,48.65,48.58,48.65,921947.0,43.7038,43.7668,43.7038,43.7668,921947.0
2022-04-04 11:30:00,48.65,48.68,48.6,48.66,900358.0,43.7668,43.7938,43.7218,43.7758,900358.0
2022-04-04 12:00:00,48.65,48.66,48.6,48.62,680461.0,43.7668,43.7758,43.7218,43.7398,680461.0
2022-04-04 12:30:00,48.61,48.62,48.55,48.58,816233.0,43.7308,43.7398,43.6768,43.7038,816233.0
2022-04-04 13:00:00,48.58,48.58,48.54,48.58,1480632.0,43.7038,43.7038,43.6678,43.7038,1480632.0
2022-04-04 13:30:00,48.58,48.6,48.55,48.59,521357.0,43.7038,43.7218,43.6768,43.7128,521357.0
2022-04-04 14:00:00,48.59,48.63,48.55,48.62,1150076.0,43.7128,43.7488,43.6768,43.7398,1150076.0
2022-04-04 14:30:00,48.63,48.66,48.6,48.64,516648.0,43.7488,43.7758,43.7218,43.7578,516648.0
2022-04-04 15:00:00,48.64,48.67,48.62,48.64,903627.0,43.7578,43.7848,43.7398,43.7578,903627.0
2022-04-04 15:30:00,48.64,48.7,48.61,48.66,1349721.0,43.7578,43.8118,43.7308,43.7758,1349721.0
2022-04-05 09:30:00,48.45,48.61,48.42,48.56,1169551.0,43.5869,43.7308,43.5599,43.6858,1169551.0
2022-04-05 10:00:00,48.56,48.63,48.19,48.25,1829932.0,43.6858,43.7488,43.353,43.4069,1829932.0
2022-04-05 10:30:00,48.25,48.36,48.18,48.31,741300.0,43.4069,43.5059,43.344,43.4609,741300.0
2022-04-05 11:00:00,48.32,48.32,48.2,48.23,789927.0,43.4699,43.4699,43.362,43.3889,789927.0
2022-04-05 11:30:00,48.23,48.33,48.18,48.19,841770.0,43.3889,43.4789,43.344,43.353,841770.0
2022-04-05 12:00:00,48.19,48.21,48.09,48.1,700491.0,43.353,43.3709,43.263,43.272,700491.0
2022-04-05 12:30:00,48.1,48.17,48.07,48.16,912159.0,43.272,43.335,43.245,43.326,912159.0
2022-04-05 13:00:00,48.16,48.27,48.14,48.25,655711.0,43.326,43.4249,43.308,43.4069,655711.0
2022-04-05 13:30:00,48.25,48.25,48.12,48.15,581374.0,43.4069,43.4069,43.29,43.317,581374.0
2022-04-05 14:00:00,48.15,48.21,48.12,48.16,1101239.0,43.317,43.3709,43.29,43.326,1101239.0
2022-04-05 14:30:00,48.16,48.2,48.12,48.13,715347.0,43.326,43.362,43.29,43.299,715347.0
2022-04-05 15:00:00,48.13,48.16,47.98,48.01,775888.0,43.299,43.326,43.164,43.191,775888.0
2022-04-05 15:30:00,48.01,48.08,47.92,48.05,2282124.0,43.191,43.254,43.1101,43.227,2282124.0
2022-04-06 09:30:00,47.51,47.58,47.31,47.32,935395.0,42.7412,42.8042,42.5613,42.5703,935395.0
2022-04-06 10:00:00,47.32,47.43,47.24,47.36,1002339.0,42.5703,42.6692,42.4983,42.6063,1002339.0
2022-04-06 10:30:00,47.34,47.5,47.33,47.44,1253435.0,42.5883,42.7322,42.5793,42.6782,1253435.0
2022-04-06 11:00:00,47.43,47.49,47.41,47.46,889210.0,42.6692,42.7232,42.6512,42.6962,889210.0
2022-04-06 11:30:00,47.47,47.56,47.42,47.52,988288.0,42.7052,42.7862,42.6602,42.7502,988288.0
2022-04-06 12:00:00,47.52,47.57,47.43,47.45,689518.0,42.7502,42.7952,42.6692,42.6872,689518.0
2022-04-06 12:30:00,47.44,47.48,47.43,47.47,1156574.0,42.6782,42.7142,42.6692,42.7052,1156574.0
2022-04-06 13:00:00,47.47,47.51,47.44,47.49,1390913.0,42.7052,42.7412,42.6782,42.7232,1390913.0
2022-04-06 13:30:00,47.5,47.57,47.47,47.47,670906.0,42.7322,42.7952,42.7052,42.7052,670906.0
2022-04-06 14:00:00,47.48,47.71,47.21,47.31,1342248.0,42.7142,42.9211,42.4713,42.5613,1342248.0
2022-04-06 14:30:00,47.32,47.62,47.3,47.59,1694169.0,42.5703,42.8402,42.5523,42.8132,1694169.0
2022-04-06 15:00:00,47.6,47.69,47.41,47.42,1335087.0,42.8222,42.9031,42.6512,42.6602,1335087.0
2022-04-06 15:30:00,47.41,47.58,47.4,47.45,2250058.0,42.6512,42.8042,42.6423,42.6872,2250058.0
2022-04-07 09:30:00,47.48,47.58,47.38,47.45,1215902.0,42.7142,42.8042,42.6243,42.6872,1215902.0
2022-04-07 10:00:00,47.47,47.49,47.29,47.3,1853649.0,42.7052,42.7232,42.5433,42.5523,1853649.0
2022-04-07 10:30:00,47.3,47.43,47.22,47.28,1900440.0,42.5523,42.6692,42.4803,42.5343,1900440.0
2022-04-07 11:00:00,47.27,47.33,47.15,47.18,1902017.0,42.5253,42.5793,42.4173,42.4443,1902017.0
2022-04-07 11:30:00,47.18,47.25,47.1,47.22,2727768.0,42.4443,42.5073,42.3724,42.4803,2727768.0
2022-04-07 12:00:00,47.22,47.28,47.2,47.25,1510471.0,42.4803,42.5343,42.4623,42.5073,1510471.0
2022-04-07 12:30:00,47.25,47.26,47.16,47.24,889958.0,42.5073,42.5163,42.4263,42.4983,889958.0
2022-04-07 13:00:00,47.24,47.46,47.23,47.44,857933.0,42.4983,42.6962,42.4893,42.6782,857933.0
2022-04-07 13:30:00,47.45,47.49,47.37,47.47,707790.0,42.6872,42.7232,42.6153,42.7052,707790.0
2022-04-07 14:00:00,47.48,47.53,47.42,47.47,1099936.0,42.7142,42.7592,42.6602,42.7052,1099936.0
2022-04-07 14:30:00,47.46,47.61,47.44,47.6,4107335.0,42.6962,42.8312,42.6782,42.8222,4107335.0
2022-04-07 15:00:00,47.59,47.66,47.52,47.54,1547193.0,42.8132,42.8762,42.7502,42.7682,1547193.0
2022-04-07 15:30:00,47.54,47.63,47.49,47.52,3158678.0,42.7682,42.8492,42.7232,42.7502,3158678.0
2022-04-08 09:30:00,47.34,47.38,47.27,47.28,1341291.0,42.5883,42.6243,42.5253,42.5343,1341291.0
2022-04-08 10:00:00,47.27,47.45,47.26,47.44,2197559.0,42.5253,42.6872,42.5163,42.6782,2197559.0
2022-04-08 10:30:00,47.44,47.62,47.43,47.61,1908551.0,42.6782,42.8402,42.6692,42.8312,1908551.0
2022-04-08 11:00:00,47.61,47.65,47.56,47.58,1464750.0,42.8312,42.8672,42.7862,42.8042,1464750.0
2022-04-08 11:30:00,47.58,47.66,47.57,47.62,1224619.0,42.8042,42.8762,42.7952,42.8402,1224619.0
2022-04-08 12:00:00,47.62,47.68,47.58,47.66,1645273.0,42.8402,42.8941,42.8042,42.8762,1645273.0
2022-04-08 12:30:00,47.66,47.67,47.61,47.64,1241585.0,42.8762,42.8852,42.8312,42.8582,1241585.0
2022-04-08 13:00:00,47.64,47.65,47.56,47.57,1158204.0,42.8582,42.8672,42.7862,42.7952,1158204.0
2022-04-08 13:30:00,47.57,47.57,47.52,47.55,788382.0,42.7952,42.7952,42.7502,42.7772,788382.0
2022-04-08 14:00:00,47.55,47.59,47.48,47.51,972283.0,42.7772,42.8132,42.7142,42.7412,972283.0
2022-04-08 14:30:00,47.51,47.6,47.48,47.57,782734.0,42.7412,42.8222,42.7142,42.7952,782734.0
2022-04-08 15:00:00,47.57,47.61,47.52,47.59,1237669.0,42.7952,42.8312,42.7502,42.8132,1237669.0
2022-04-08 15:30:00,47.59,47.6,47.43,47.52,1645088.0,42.8132,42.8222,42.6692,42.7502,1645088.0
2022-04-11 09:30:00,47.31,47.39,47.17,47.35,1219082.0,42.5613,42.6333,42.4353,42.5973,1219082.0
2022-04-11 10:00:00,47.34,47.4,47.23,47.26,2144058.0,42.5883,42.6423,42.4893,42.5163,2144058.0
2022-04-11 10:30:00,47.24,47.29,47.2,47.27,959650.0,42.4983,42.5433,42.4623,42.5253,959650.0
2022-04-11 11:00:00,47.27,47.28,47.17,47.2,1566566.0,42.5253,42.5343,42.4353,42.4623,1566566.0
2022-04-11 11:30:00,47.21,47.29,47.2,47.22,805133.0,42.4713,42.5433,42.4623,42.4803,805133.0
2022-04-11 12:00:00,47.22,47.22,47.16,47.18,572508.0,42.4803,42.4803,42.4263,42.4443,572508.0
2022-04-11 12:30:00,47.18,47.19,47.12,47.15,806539.0,42.4443,42.4533,42.3904,42.4173,806539.0
2022-04-11 13:00:00,47.16,47.22,47.12,47.14,1235382.0,42.4263,42.4803,42.3904,42.4083,1235382.0
2022-04-11 13:30:00,47.14,47.22,47.13,47.21,1641167.0,42.4083,42.4803,42.3994,42.4713,1641167.0
2022-04-11 14:00:00,47.21,47.26,47.14,47.18,1680351.0,42.4713,42.5163,42.4083,42.4443,1680351.0
2022-04-11 14:30:00,47.18,47.29,47.15,47.25,1030363.0,42.4443,42.5433,42.4173,42.5073,1030363.0
2022-04-11 15:00:00,47.25,47.28,47.1,47.1,1038358.0,42.5073,42.5343,42.3724,42.3724,1038358.0
2022-04-11 15:30:00,47.1,47.11,46.96,47.01,1589753.0,42.3724,42.3814,42.2464,42.2914,1589753.0
2022-04-12 09:30:00,47.14,47.24,47.03,47.2,1506274.0,42.4083,42.4983,42.3094,42.4623,1506274.0
2022-04-12 10:00:00,47.2,47.22,47.05,47.06,1915314.0,42.4623,42.4803,42.3274,42.3364,1915314.0
2022-04-12 10:30:00,47.06,47.11,47.04,47.07,1488026.0,42.3364,42.3814,42.3184,42.3454,1488026.0
2022-04-12 11:00:00,47.06,47.17,47.03,47.14,1502064.0,42.3364,42.4353,42.3094,42.4083,1502064.0
2022-04-12 11:30:00,47.13,47.16,47.08,47.11,1710200.0,42.3994,42.4263,42.3544,42.3814,1710200.0
2022-04-12 12:00:00,47.11,47.11,46.99,47.0,638357.0,42.3814,42.3814,42.2734,42.2824,638357.0
2022-04-12 12:30:00,47.0,47.03,46.93,47.01,850642.0,42.2824,42.3094,42.2194,42.2914,850642.0
2022-04-12 13:00:00,47.01,47.07,46.95,47.0,1027497.0,42.2914,42.3454,42.2374,42.2824,1027497.0
2022-04-12 13:30:00,47.0,47.01,46.81,46.83,281347.0,42.2824,42.2914,42.1115,42.1295,281347.0
2022-04-12 14:00:00,46.82,46.87,46.72,46.73,844717.0,42.1205,42.1655,42.0305,42.0395,844717.0
2022-04-12 14:30:00,46.73,46.77,46.66,46.75,979489.0,42.0395,42.0755,41.9765,42.0575,979489.0
2022-04-12 15:00:00,46.74,46.77,46.6,46.62,1337643.0,42.0485,42.0755,41.9226,41.9405,1337643.0
2022-04-12 15:30:00,46.62,46.72,46.6,46.69,2394907.0,41.9405,42.0305,41.9226,42.0035,2394907.0
2022-04-13 09:30:00,46.76,46.94,46.73,46.86,1467603.0,42.0665,42.2284,42.0395,42.1565,1467603.0
2022-04-13 10:00:00,46.86,46.95,46.79,46.86,1566433.0,42.1565,42.2374,42.0935,42.1565,1566433.0
2022-04-13 10:30:00,46.87,46.97,46.83,46.96,859389.0,42.1655,42.2554,42.1295,42.2464,859389.0
2022-04-13 11:00:00,46.95,47.09,46.95,47.09,1040968.0,42.2374,42.3634,42.2374,42.3634,1040968.0
2022-04-13 11:30:00,47.09,47.14,47.07,47.09,785060.0,42.3634,42.4083,42.3454,42.3634,785060.0
2022-04-13 12:00:00,47.09,47.19,47.07,47.15,867177.0,42.3634,42.4533,42.3454,42.4173,867177.0
2022-04-13 12:30:00,47.15,47.23,47.14,47.18,955053.0,42.4173,42.4893,42.4083,42.4443,955053.0
2022-04-13 13:00:00,47.18,47.24,47.16,47.21,685658.0,42.4443,42.4983,42.4263,42.4713,685658.0
2022-04-13 13:30:00,47.21,47.21,47.1,47.15,484936.0,42.4713,42.4713,42.3724,42.4173,484936.0
2022-04-13 14:00:00,47.15,47.2,47.12,47.16,672511.0,42.4173,42.4623,42.3904,42.4263,672511.0
2022-04-13 14:30:00,47.16,47.22,47.14,47.19,583426.0,42.4263,42.4803,42.4083,42.4533,583426.0
2022-04-13 15:00:00,47.2,47.24,47.15,47.23,738533.0,42.4623,42.4983,42.4173,42.4893,738533.0
2022-04-13 15:30:00,47.22,47.27,47.21,47.25,1036105.0,42.4803,42.5253,42.4713,42.5073,1036105.0
2022-04-14 09:30:00,47.28,47.37,47.05,47.11,1766434.0,42.5343,42.6153,42.3274,42.3814,1766434.0
2022-04-14 10:00:00,47.12,47.21,47.09,47.16,1525933.0,42.3904,42.4713,42.3634,42.4263,1525933.0
2022-04-14 10:30:00,47.16,47.2,47.06,47.1,2332977.0,42.4263,42.4623,42.3364,42.3724,2332977.0
2022-04-14 11:00:00,47.09,47.21,47.08,47.17,1743898.0,42.3634,42.4713,42.3544,42.4353,1743898.0
2022-04-14 11:30:00,47.19,47.2,47.02,47.04,781419.0,42.4533,42.4623,42.3004,42.3184,781419.0
2022-04-14 12:00:00,47.04,47.14,47.02,47.04,863842.0,42.3184,42.4083,42.3004,42.3184,863842.0
2022-04-14 12:30:00,47.04,47.06,46.98,47.03,648377.0,42.3184,42.3364,42.2644,42.3094,648377.0
2022-04-14 13:00:00,47.03,47.05,46.97,47.04,596941.0,42.3094,42.3274,42.2554,42.3184,596941.0
2022-04-14 13:30:00,47.04,47.16,47.03,47.16,621112.0,42.3184,42.4263,42.3094,42.4263,621112.0
2022-04-14 14:00:00,47.17,47.22,47.13,47.17,791730.0,42.4353,42.4803,42.3994,42.4353,791730.0
2022-04-14 14:30:00,47.18,47.19,47.05,47.07,636249.0,42.4443,42.4533,42.3274,42.3454,636249.0
2022-04-14 15:00:00,47.07,47.13,47.04,47.07,776912.0,42.3454,42.3994,42.3184,42.3454,776912.0
2022-04-14 15:30:00,47.07,47.08,47.0,47.02,1429606.0,42.3454,42.3544,42.2824,42.3004,1429606.0
2022-04-18 09:30:00,46.8,46.97,46.8,46.86,1200421.0,42.1025,42.2554,42.1025,42.1565,1200421.0
2022-04-18 10:00:00,46.86,47.03,46.83,46.99,1532048.0,42.1565,42.3094,42.1295,42.2734,1532048.0
2022-04-18 10:30:00,46.99,47.05,46.95,47.0,1036681.0,42.2734,42.3274,42.2374,42.2824,1036681.0
2022-04-18 11:00:00,47.0,47.04,46.87,46.9,682375.0,42.2824,42.3184,42.1655,42.1924,682375.0
2022-04-18 11:30:00,46.9,46.91,46.79,46.86,1048124.0,42.1924,42.2014,42.0935,42.1565,1048124.0
2022-04-18 12:00:00,46.86,46.88,46.75,46.77,1979218.0,42.1565,42.1744,42.0575,42.0755,1979218.0
2022-04-18 12:30:00,46.76,46.86,46.76,46.86,2357716.0,42.0665,42.1565,42.0665,42.1565,2357716.0
2022-04-18 13:00:00,46.86,46.96,46.85,46.92,516935.0,42.1565,42.2464,42.1475,42.2104,516935.0
2022-04-18 13:30:00,46.91,47.11,46.9,47.07,716617.0,42.2014,42.3814,42.1924,42.3454,716617.0
2022-04-18 14:00:00,47.08,47.1,46.98,47.01,1155542.0,42.3544,42.3724,42.2644,42.2914,1155542.0
2022-04-18 14:30:00,47.02,47.06,46.94,46.94,968077.0,42.3004,42.3364,42.2284,42.2284,968077.0
2022-04-18 15:00:00,46.94,46.97,46.83,46.84,1037537.0,42.2284,42.2554,42.1295,42.1385,1037537.0
2022-04-18 15:30:00,46.84,46.84,46.71,46.8,2160286.0,42.1385,42.1385,42.0215,42.1025,2160286.0
2022-04-19 09:30:00,46.59,46.78,46.55,46.78,1304310.0,41.9136,42.0845,41.8776,42.0845,1304310.0
2022-04-19 10:00:00,46.79,46.89,46.75,46.88,1596870.0,42.0935,42.1834,42.0575,42.1744,1596870.0
2022-04-19 10:30:00,46.89,46.93,46.82,46.83,784480.0,42.1834,42.2194,42.1205,42.1295,784480.0
2022-04-19 11:00:00,46.83,46.87,46.78,46.82,1090484.0,42.1295,42.1655,42.0845,42.1205,1090484.0
2022-04-19 11:30:00,46.82,46.9,46.77,46.86,985857.0,42.1205,42.1924,42.0755,42.1565,985857.0
2022-04-19 12:00:00,46.86,46.89,46.82,46.87,668646.0,42.1565,42.1834,42.1205,42.1655,668646.0
2022-04-19 12:30:00,46.87,46.88,46.82,46.83,845773.0,42.1655,42.1744,42.1205,42.1295,845773.0
2022-04-19 13:00:00,46.84,46.88,46.8,46.82,697541.0,42.1385,42.1744,42.1025,42.1205,697541.0
2022-04-19 13:30:00,46.82,46.88,46.81,46.87,620271.0,42.1205,42.1744,42.1115,42.1655,620271.0
2022-04-19 14:00:00,46.86,46.88,46.77,46.83,1328793.0,42.1565,42.1744,42.0755,42.1295,1328793.0
2022-04-19 14:30:00,46.82,46.87,46.79,46.85,798602.0,42.1205,42.1655,42.0935,42.1475,798602.0
2022-04-19 15:00:00,46.84,46.93,46.83,46.88,1644539.0,42.1385,42.2194,42.1295,42.1744,1644539.0
2022-04-19 15:30:00,46.88,47.03,46.83,47.03,3455462.0,42.1744,42.3094,42.1295,42.3094,3455462.0
2022-04-20 09:30:00,47.37,47.39,47.25,47.3,1126271.0,42.6153,42.6333,42.5073,42.5523,1126271.0
2022-04-20 10:00:00,47.3,47.45,47.29,47.38,1403449.0,42.5523,42.6872,42.5433,42.6243,1403449.0
2022-04-20 10:30:00,47.39,47.48,47.35,47.46,832930.0,42.6333,42.7142,42.5973,42.6962,832930.0
2022-04-20 11:00:00,47.46,47.46,47.36,47.4,1073378.0,42.6962,42.6962,42.6063,42.6423,1073378.0
2022-04-20 11:30:00,47.4,47.47,47.38,47.43,1042396.0,42.6423,42.7052,42.6243,42.6692,1042396.0
2022-04-20 12:00:00,47.43,47.45,47.36,47.39,1662045.0,42.6692,42.6872,42.6063,42.6333,1662045.0
2022-04-20 12:30:00,47.39,47.48,47.37,47.43,1207904.0,42.6333,42.7142,42.6153,42.6692,1207904.0
2022-04-20 13:00:00,47.43,47.48,47.4,47.43,1350834.0,42.6692,42.7142,42.6423,42.6692,1350834.0
2022-04-20 13:30:00,47.43,47.5,47.41,47.47,1010365.0,42.6692,42.7322,42.6512,42.7052,1010365.0
2022-04-20 14:00:00,47.47,47.5,47.34,47.34,1032304.0,42.7052,42.7322,42.5883,42.5883,1032304.0
2022-04-20 14:30:00,47.34,47.36,47.21,47.25,1357701.0,42.5883,42.6063,42.4713,42.5073,1357701.0
2022-04-20 15:00:00,47.25,47.39,47.24,47.37,1797557.0,42.5073,42.6333,42.4983,42.6153,1797557.0
2022-04-20 15:30:00,47.37,47.44,47.3,47.37,2284860.0,42.6153,42.6782,42.5523,42.6153,2284860.0
2022-04-21 09:30:00,47.77,47.84,47.66,47.66,1089570.0,42.9751,43.0381,42.8762,42.8762,1089570.0
2022-04-21 10:00:00,47.67,47.69,47.59,47.64,1066637.0,42.8852,42.9031,42.8132,42.8582,1066637.0
2022-04-21 10:30:00,47.64,47.66,47.47,47.48,1156992.0,42.8582,42.8762,42.7052,42.7142,1156992.0
2022-04-21 11:00:00,47.48,47.53,47.45,47.49,1602988.0,42.7142,42.7592,42.6872,42.7232,1602988.0
2022-04-21 11:30:00,47.49,47.49,47.24,47.25,1286760.0,42.7232,42.7232,42.4983,42.5073,1286760.0
2022-04-21 12:00:00,47.26,47.29,47.11,47.13,731229.0,42.5163,42.5433,42.3814,42.3994,731229.0
2022-04-21 12:30:00,47.13,47.2,47.05,47.08,803668.0,42.3994,42.4623,42.3274,42.3544,803668.0
2022-04-21 13:00:00,47.07,47.15,46.98,47.14,1285378.0,42.3454,42.4173,42.2644,42.4083,1285378.0
2022-04-21 13:30:00,47.13,47.17,47.02,47.03,1266284.0,42.3994,42.4353,42.3004,42.3094,1266284.0
2022-04-21 14:00:00,47.03,47.03,46.91,46.94,1012028.0,42.3094,42.3094,42.2014,42.2284,1012028.0
2022-04-21 14:30:00,46.93,47.04,46.82,46.85,1640943.0,42.2194,42.3184,42.1205,42.1475,1640943.0
2022-04-21 15:00:00,46.83,46.89,46.75,46.88,1646059.0,42.1295,42.1834,42.0575,42.1744,1646059.0
2022-04-21 15:30:00,46.87,46.88,46.72,46.81,2614252.0,42.1655,42.1744,42.0305,42.1115,2614252.0
2022-04-22 09:30:00,46.66,46.67,46.46,46.49,1427656.0,41.9765,41.9855,41.7966,41.8236,1427656.0
2022-04-22 10:00:00,46.48,46.64,46.39,46.41,1879113.0,41.8146,41.9585,41.7336,41.7516,1879113.0
2022-04-22 10:30:00,46.42,46.46,46.3,46.31,1407711.0,41.7606,41.7966,41.6527,41.6617,1407711.0
2022-04-22 11:00:00,46.32,46.39,46.26,46.29,1950842.0,41.6707,41.7336,41.6167,41.6437,1950842.0
2022-04-22 11:30:00,46.3,46.32,46.16,46.17,1632543.0,41.6527,41.6707,41.5267,41.5357,1632543.0
2022-04-22 12:00:00,46.17,46.19,46.12,46.17,1290116.0,41.5357,41.5537,41.4907,41.5357,1290116.0
2022-04-22 12:30:00,46.16,46.25,46.13,46.14,1264029.0,41.5267,41.6077,41.4997,41.5087,1264029.0
2022-04-22 13:00:00,46.14,46.18,46.08,46.13,1087356.0,41.5087,41.5447,41.4547,41.4997,1087356.0
2022-04-22 13:30:00,46.13,46.16,46.08,46.09,1043229.0,41.4997,41.5267,41.4547,41.4637,1043229.0
2022-04-22 14:00:00,46.08,46.17,46.06,46.09,1208546.0,41.4547,41.5357,41.4368,41.4637,1208546.0
2022-04-22 14:30:00,46.09,46.11,45.96,46.0,1026930.0,41.4637,41.4817,41.3468,41.3828,1026930.0
2022-04-22 15:00:00,46.0,46.13,45.96,46.09,2113276.0,41.3828,41.4997,41.3468,41.4637,2113276.0
2022-04-22 15:30:00,46.09,46.21,45.92,45.96,3610787.0,41.4637,41.5717,41.3108,41.3468,3610787.0
2022-04-25 09:30:00,45.44,45.47,45.29,45.29,2168709.0,40.879,40.906,40.744,40.744,2168709.0
2022-04-25 10:00:00,45.29,45.41,45.22,45.36,2061641.0,40.744,40.852,40.6811,40.807,2061641.0
2022-04-25 10:30:00,45.35,45.48,45.15,45.16,2954170.0,40.798,40.915,40.6181,40.6271,2954170.0
2022-04-25 11:00:00,45.15,45.3,45.13,45.18,4563517.0,40.6181,40.753,40.6001,40.6451,4563517.0
2022-04-25 11:30:00,45.18,45.25,45.05,45.12,2593488.0,40.6451,40.7081,40.5281,40.5911,2593488.0
2022-04-25 12:00:00,45.12,45.32,45.07,45.23,2399492.0,40.5911,40.771,40.5461,40.6901,2399492.0
2022-04-25 12:30:00,45.23,45.36,45.21,45.28,1738966.0,40.6901,40.807,40.6721,40.735,1738966.0
2022-04-25 13:00:00,45.29,45.42,45.2,45.37,1614600.0,40.744,40.861,40.6631,40.816,1614600.0
2022-04-25 13:30:00,45.38,45.42,45.29,45.34,1148498.0,40.825,40.861,40.744,40.789,1148498.0
2022-04-25 14:00:00,45.35,45.54,45.28,45.53,1422238.0,40.798,40.9689,40.735,40.96,1422238.0
2022-04-25 14:30:00,45.53,45.64,45.49,45.51,1470632.0,40.96,41.0589,40.924,40.942,1470632.0
2022-04-25 15:00:00,45.51,45.68,45.41,45.68,2211667.0,40.942,41.0949,40.852,41.0949,2211667.0
2022-04-25 15:30:00,45.67,45.75,45.62,45.68,3259358.0,41.0859,41.1579,41.0409,41.0949,3259358.0
2022-04-26 09:30:00,45.29,45.34,45.16,45.2,1465526.0,40.744,40.789,40.6271,40.6631,1465526.0
2022-04-26 10:00:00,45.21,45.27,45.03,45.11,1432440.0,40.6721,40.726,40.5101,40.5821,1432440.0
2022-04-26 10:30:00,45.12,45.12,44.85,44.86,1703145.0,40.5911,40.5911,40.3482,40.3572,1703145.0
2022-04-26 11:00:00,44.85,44.87,44.75,44.8,2378337.0,40.3482,40.3662,40.2582,40.3032,2378337.0
2022-04-26 11:30:00,44.8,44.86,44.66,44.68,2049910.0,40.3032,40.3572,40.1773,40.1953,2049910.0
2022-04-26 12:00:00,44.67,44.89,44.67,44.88,3381389.0,40.1863,40.3842,40.1863,40.3752,3381389.0
2022-04-26 12:30:00,44.87,44.93,44.76,44.93,2209508.0,40.3662,40.4202,40.2672,40.4202,2209508.0
2022-04-26 13:00:00,44.93,44.93,44.64,44.65,2004692.0,40.4202,40.4202,40.1593,40.1683,2004692.0
2022-04-26 13:30:00,44.65,44.76,44.63,44.66,1988499.0,40.1683,40.2672,40.1503,40.1773,1988499.0
2022-04-26 14:00:00,44.66,44.76,44.62,44.73,1895416.0,40.1773,40.2672,40.1413,40.2403,1895416.0
2022-04-26 14:30:00,44.73,44.76,44.62,44.72,1857223.0,40.2403,40.2672,40.1413,40.2313,1857223.0
2022-04-26 15:00:00,44.73,44.76,44.51,44.52,3450060.0,40.2403,40.2672,40.0423,40.0513,3450060.0
2022-04-26 15:30:00,44.52,44.54,44.42,44.44,3224762.0,40.0513,40.0693,39.9614,39.9794,3224762.0
2022-04-27 09:30:00,44.59,44.86,44.57,44.77,1955624.0,40.1143,40.3572,40.0963,40.2762,1955624.0
2022-04-27 10:00:00,44.76,44.81,44.42,44.43,2343055.0,40.2672,40.3122,39.9614,39.9704,2343055.0
2022-04-27 10:30:00,44.41,44.59,44.35,44.5,1435169.0,39.9524,40.1143,39.8984,40.0333,1435169.0
2022-04-27 11:00:00,44.5,44.63,44.48,44.63,1745438.0,40.0333,40.1503,40.0153,40.1503,1745438.0
2022-04-27 11:30:00,44.63,44.71,44.59,44.64,1684431.0,40.1503,40.2223,40.1143,40.1593,1684431.0
2022-04-27 12:00:00,44.64,44.9,44.6,44.89,2134642.0,40.1593,40.3932,40.1233,40.3842,2134642.0
2022-04-27 12:30:00,44.9,44.93,44.83,44.88,1451043.0,40.3932,40.4202,40.3302,40.3752,1451043.0
2022-04-27 13:00:00,44.88,44.9,44.74,44.87,1277901.0,40.3752,40.3932,40.2492,40.3662,1277901.0
2022-04-27 13:30:00,44.88,44.93,44.81,44.91,934639.0,40.3752,40.4202,40.3122,40.4022,934639.0
2022-04-27 14:00:00,44.9,44.91,44.76,44.77,1117030.0,40.3932,40.4022,40.2672,40.2762,1117030.0
2022-04-27 14:30:00,44.77,44.87,44.65,44.68,1345669.0,40.2762,40.3662,40.1683,40.1953,1345669.0
2022-04-27 15:00:00,44.67,44.69,44.58,44.63,1482417.0,40.1863,40.2043,40.1053,40.1503,1482417.0
2022-04-27 15:30:00,44.63,44.72,44.57,44.65,4300432.0,40.1503,40.2313,40.0963,40.1683,4300432.0
2022-04-28 09:30:00,44.91,44.97,44.78,44.8,1258209.0,40.4022,40.4562,40.2852,40.3032,1258209.0
2022-04-28 10:00:00,44.79,44.82,44.66,44.66,1875826.0,40.2942,40.3212,40.1773,40.1773,1875826.0
2022-04-28 10:30:00,44.66,44.77,44.56,44.76,1045142.0,40.1773,40.2762,40.0873,40.2672,1045142.0
2022-04-28 11:00:00,44.77,44.93,44.75,44.9,1494455.0,40.2762,40.4202,40.2582,40.3932,1494455.0
2022-04-28 11:30:00,44.91,44.97,44.8,44.86,1110855.0,40.4022,40.4562,40.3032,40.3572,1110855.0
2022-04-28 12:00:00,44.86,45.03,44.82,45.02,969185.0,40.3572,40.5101,40.3212,40.5011,969185.0
2022-04-28 12:30:00,45.03,45.23,45.01,45.19,1908001.0,40.5101,40.6901,40.4921,40.6541,1908001.0
2022-04-28 13:00:00,45.2,45.28,45.15,45.24,1458715.0,40.6631,40.735,40.6181,40.6991,1458715.0
2022-04-28 13:30:00,45.24,45.29,45.2,45.25,2035402.0,40.6991,40.744,40.6631,40.7081,2035402.0
2022-04-28 14:00:00,45.25,45.32,45.23,45.29,1778045.0,40.7081,40.771,40.6901,40.744,1778045.0
2022-04-28 14:30:00,45.29,45.37,45.27,45.34,1274288.0,40.744,40.816,40.726,40.789,1274288.0
2022-04-28 15:00:00,45.33,45.42,45.31,45.34,1281887.0,40.78,40.861,40.762,40.789,1281887.0
2022-04-28 15:30:00,45.35,45.35,45.24,45.34,1454868.0,40.798,40.798,40.6991,40.789,1454868.0
2022-04-29 09:30:00,45.47,45.74,45.45,45.72,1274711.0,40.906,41.1489,40.888,41.1309,1274711.0
2022-04-29 10:00:00,45.73,45.73,45.37,45.38,1787133.0,41.1399,41.1399,40.816,40.825,1787133.0
2022-04-29 10:30:00,45.38,45.46,45.34,45.46,1050981.0,40.825,40.897,40.789,40.897,1050981.0
2022-04-29 11:00:00,45.44,45.47,45.33,45.36,2278106.0,40.879,40.906,40.78,40.807,2278106.0
2022-04-29 11:30:00,45.35,45.52,45.33,45.41,1428465.0,40.798,40.951,40.78,40.852,1428465.0
2022-04-29 12:00:00,45.4,45.4,45.24,45.28,1366655.0,40.843,40.843,40.6991,40.735,1366655.0
2022-04-29 12:30:00,45.27,45.3,45.18,45.21,714988.0,40.726,40.753,40.6451,40.6721,714988.0
2022-04-29 13:00:00,45.21,45.39,45.2,45.34,626196.0,40.6721,40.834,40.6631,40.789,626196.0
2022-04-29 13:30:00,45.34,45.44,45.27,45.29,627193.0,40.789,40.879,40.726,40.744,627193.0
2022-04-29 14:00:00,45.29,45.3,45.2,45.22,893666.0,40.744,40.753,40.6631,40.6811,893666.0
2022-04-29 14:30:00,45.21,45.23,45.07,45.14,2150576.0,40.6721,40.6901,40.5461,40.6091,2150576.0
2022-04-29 15:00:00,45.14,45.14,44.93,44.94,1867034.0,40.6091,40.6091,40.4202,40.4292,1867034.0
2022-04-29 15:30:00,44.93,44.98,44.72,44.75,3815006.0,40.4202,40.4652,40.2313,40.2582,3815006.0
2022-05-02 09:30:00,44.58,44.73,44.45,44.64,2668894.0,40.1053,40.2403,39.9884,40.1593,2668894.0
2022-05-02 10:00:00,44.65,44.74,44.45,44.71,1788775.0,40.1683,40.2492,39.9884,40.2223,1788775.0
2022-05-02 10:30:00,44.7,44.84,44.55,44.55,1655527.0,40.2133,40.3392,40.0783,40.0783,1655527.0
2022-05-02 11:00:00,44.55,44.56,44.37,44.41,1972762.0,40.0783,40.0873,39.9164,39.9524,1972762.0
2022-05-02 11:30:00,44.42,44.56,44.36,44.56,2211438.0,39.9614,40.0873,39.9074,40.0873,2211438.0
2022-05-02 12:00:00,44.55,44.63,44.42,44.55,1525833.0,40.0783,40.1503,39.9614,40.0783,1525833.0
2022-05-02 12:30:00,44.55,44.6,44.32,44.35,2911368.0,40.0783,40.1233,39.8714,39.8984,2911368.0
2022-05-02 13:00:00,44.35,44.41,44.26,44.33,1498439.0,39.8984,39.9524,39.8174,39.8804,1498439.0
2022-05-02 13:30:00,44.32,44.38,44.2,44.26,1258902.0,39.8714,39.9254,39.7634,39.8174,1258902.0
2022-05-02 14:00:00,44.26,44.34,44.13,44.19,2940339.0,39.8174,39.8894,39.7005,39.7545,2940339.0
2022-05-02 14:30:00,44.18,44.3,44.11,44.21,4067397.0,39.7455,39.8534,39.6825,39.7724,4067397.0
2022-05-02 15:00:00,44.2,44.6,44.2,44.56,3690809.0,39.7634,40.1233,39.7634,40.0873,3690809.0
2022-05-02 15:30:00,44.56,44.68,44.53,44.62,5144950.0,40.0873,40.1953,40.0603,40.1413,5144950.0
2022-05-03 09:30:00,44.88,44.95,44.78,44.92,2428086.0,40.3752,40.4382,40.2852,40.4112,2428086.0
2022-05-03 10:00:00,44.93,44.99,44.81,44.99,1641878.0,40.4202,40.4742,40.3122,40.4742,1641878.0
2022-05-03 10:30:00,44.99,45.04,44.85,44.94,1285605.0,40.4742,40.5191,40.3482,40.4292,1285605.0
2022-05-03 11:00:00,44.93,45.09,44.9,45.04,2080719.0,40.4202,40.5641,40.3932,40.5191,2080719.0
2022-05-03 11:30:00,45.04,45.12,44.98,45.03,973469.0,40.5191,40.5911,40.4652,40.5101,973469.0
2022-05-03 12:00:00,45.03,45.08,44.86,44.94,3798920.0,40.5101,40.5551,40.3572,40.4292,3798920.0
2022-05-03 12:30:00,44.93,44.98,44.89,44.96,1498202.0,40.4202,40.4652,40.3842,40.4472,1498202.0
2022-05-03 13:00:00,44.96,45.13,44.95,45.04,2405397.0,40.4472,40.6001,40.4382,40.5191,2405397.0
2022-05-03 13:30:00,45.05,45.11,45.03,45.05,1139475.0,40.5281,40.5821,40.5101,40.5281,1139475.0
2022-05-03 14:00:00,45.05,45.05,44.85,44.86,1967811.0,40.5281,40.5281,40.3482,40.3572,1967811.0
2022-05-03 14:30:00,44.87,45.08,44.8,45.07,3667553.0,40.3662,40.5551,40.3032,40.5461,3667553.0
2022-05-03 15:00:00,45.07,45.12,44.97,45.02,4074124.0,40.5461,40.5911,40.4562,40.5011,4074124.0
2022-05-03 15:30:00,45.01,45.05,44.87,45.0,4608357.0,40.4921,40.5281,40.3662,40.4832,4608357.0
2022-05-04 09:30:00,44.99,44.99,44.81,44.83,1623996.0,40.4742,40.4742,40.3122,40.3302,1623996.0
2022-05-04 10:00:00,44.82,44.84,44.67,44.76,2427990.0,40.3212,40.3392,40.1863,40.2672,2427990.0
2022-05-04 10:30:00,44.76,44.76,44.68,44.73,1653919.0,40.2672,40.2672,40.1953,40.2403,1653919.0
2022-05-04 11:00:00,44.73,44.75,44.66,44.68,1374297.0,40.2403,40.2582,40.1773,40.1953,1374297.0
2022-05-04 11:30:00,44.68,44.75,44.61,44.72,1868039.0,40.1953,40.2582,40.1323,40.2313,1868039.0
2022-05-04 12:00:00,44.71,44.82,44.65,44.81,1440347.0,40.2223,40.3212,40.1683,40.3122,1440347.0
2022-05-04 12:30:00,44.82,44.86,44.78,44.86,782327.0,40.3212,40.3572,40.2852,40.3572,782327.0
2022-05-04 13:00:00,44.87,44.9,44.78,44.8,1376581.0,40.3662,40.3932,40.2852,40.3032,1376581.0
2022-05-04 13:30:00,44.8,44.89,44.76,44.82,1626136.0,40.3032,40.3842,40.2672,40.3212,1626136.0
2022-05-04 14:00:00,44.86,45.04,44.72,44.96,2398462.0,40.3572,40.5191,40.2313,40.4472,2398462.0
2022-05-04 14:30:00,44.95,45.52,44.49,45.45,3735175.0,40.4382,40.951,40.0243,40.888,3735175.0
2022-05-04 15:00:00,45.45,45.67,45.33,45.65,1759873.0,40.888,41.0859,40.78,41.0679,1759873.0
2022-05-04 15:30:00,45.65,45.85,45.62,45.79,5202412.0,41.0679,41.2478,41.0409,41.1939,5202412.0
2022-05-05 09:30:00,45.15,45.16,44.89,44.94,1708409.0,40.6181,40.6271,40.3842,40.4292,1708409.0
2022-05-05 10:00:00,44.94,44.94,44.64,44.66,2227847.0,40.4292,40.4292,40.1593,40.1773,2227847.0
2022-05-05 10:30:00,44.65,44.66,44.43,44.5,3259600.0,40.1683,40.1773,39.9704,40.0333,3259600.0
2022-05-05 11:00:00,44.51,44.51,44.13,44.23,2460438.0,40.0423,40.0423,39.7005,39.7904,2460438.0
2022-05-05 11:30:00,44.23,44.35,44.0,44.02,2166783.0,39.7904,39.8984,39.5835,39.6015,2166783.0
2022-05-05 12:00:00,44.02,44.18,43.92,44.15,2010532.0,39.6015,39.7455,39.5116,39.7185,2010532.0
2022-05-05 12:30:00,44.14,44.22,44.04,44.22,2296621.0,39.7095,39.7814,39.6195,39.7814,2296621.0
2022-05-05 13:00:00,44.22,44.37,44.18,44.23,1229921.0,39.7814,39.9164,39.7455,39.7904,1229921.0
2022-05-05 13:30:00,44.23,44.32,44.1,44.14,1203403.0,39.7904,39.8714,39.6735,39.7095,1203403.0
2022-05-05 14:00:00,44.14,44.29,44.07,44.08,1424058.0,39.7095,39.8444,39.6465,39.6555,1424058.0
2022-05-05 14:30:00,44.07,44.24,44.04,44.14,1333334.0,39.6465,39.7994,39.6195,39.7095,1333334.0
2022-05-05 15:00:00,44.15,44.18,44.01,44.04,1582017.0,39.7185,39.7455,39.5925,39.6195,1582017.0
2022-05-05 15:30:00,44.03,44.32,44.0,44.28,5064220.0,39.6105,39.8714,39.5835,39.8354,5064220.0
2022-05-06 09:30:00,43.99,44.05,43.6,43.61,2138573.0,39.5745,39.6285,39.2237,39.2327,2138573.0
2022-05-06 10:00:00,43.61,43.93,43.6,43.8,3687658.0,39.2327,39.5206,39.2237,39.4036,3687658.0
2022-05-06 10:30:00,43.8,44.04,43.62,44.0,2827711.0,39.4036,39.6195,39.2417,39.5835,2827711.0
2022-05-06 11:00:00,43.99,44.14,43.88,44.07,3513533.0,39.5745,39.7095,39.4756,39.6465,3513533.0
2022-05-06 11:30:00,44.07,44.08,43.73,43.76,1935521.0,39.6465,39.6555,39.3406,39.3676,1935521.0
2022-05-06 12:00:00,43.76,43.99,43.73,43.94,1854337.0,39.3676,39.5745,39.3406,39.5295,1854337.0
2022-05-06 12:30:00,43.93,44.08,43.88,44.07,1996546.0,39.5206,39.6555,39.4756,39.6465,1996546.0
2022-05-06 13:00:00,44.07,44.14,43.89,43.97,1347016.0,39.6465,39.7095,39.4846,39.5565,1347016.0
2022-05-06 13:30:00,43.97,44.04,43.8,43.81,1569018.0,39.5565,39.6195,39.4036,39.4126,1569018.0
2022-05-06 14:00:00,43.81,43.85,43.68,43.72,1772240.0,39.4126,39.4486,39.2956,39.3316,1772240.0
2022-05-06 14:30:00,43.72,43.84,43.64,43.72,1732459.0,39.3316,39.4396,39.2597,39.3316,1732459.0
2022-05-06 15:00:00,43.72,43.76,43.61,43.71,2537181.0,39.3316,39.3676,39.2327,39.3226,2537181.0
2022-05-06 15:30:00,43.7,44.0,43.7,43.88,4136889.0,39.3136,39.5835,39.3136,39.4756,4136889.0
2022-05-09 09:30:00,43.13,43.15,42.9,42.97,1800402.0,38.8009,38.8188,38.5939,38.6569,1800402.0
2022-05-09 10:00:00,42.97,43.01,42.8,42.81,1977444.0,38.6569,38.6929,38.504,38.513,1977444.0
2022-05-09 10:30:00,42.81,42.83,42.7,42.72,2703665.0,38.513,38.531,38.414,38.432,2703665.0
2022-05-09 11:00:00,42.7,42.74,42.59,42.59,1514518.0,38.414,38.45,38.3151,38.3151,1514518.0
2022-05-09 11:30:00,42.59,42.84,42.5,42.8,2752473.0,38.3151,38.54,38.2341,38.504,2752473.0
2022-05-09 12:00:00,42.8,43.06,42.7,43.01,1543133.0,38.504,38.7379,38.414,38.6929,1543133.0
2022-05-09 12:30:00,43.0,43.06,42.77,42.78,1468225.0,38.6839,38.7379,38.477,38.486,1468225.0
2022-05-09 13:00:00,42.77,42.82,42.68,42.8,1889234.0,38.477,38.522,38.396,38.504,1889234.0
2022-05-09 13:30:00,42.8,42.83,42.61,42.71,1570338.0,38.504,38.531,38.333,38.423,1570338.0
2022-05-09 14:00:00,42.72,42.8,42.63,42.66,2319510.0,38.432,38.504,38.351,38.378,2319510.0
2022-05-09 14:30:00,42.65,42.79,42.59,42.76,2252619.0,38.369,38.495,38.3151,38.468,2252619.0
2022-05-09 15:00:00,42.76,42.85,42.6,42.62,2840089.0,38.468,38.549,38.324,38.342,2840089.0
2022-05-09 15:30:00,42.62,42.64,42.42,42.52,5362549.0,38.342,38.36,38.1621,38.2521,5362549.0
2022-05-10 09:30:00,43.2,43.27,42.98,43.15,2078657.0,38.8638,38.9268,38.6659,38.8188,2078657.0
2022-05-10 10:00:00,43.15,43.21,42.98,43.02,3352506.0,38.8188,38.8728,38.6659,38.7019,3352506.0
2022-05-10 10:30:00,43.03,43.05,42.75,42.81,2170985.0,38.7109,38.7289,38.459,38.513,2170985.0
2022-05-10 11:00:00,42.8,42.85,42.57,42.65,3552754.0,38.504,38.549,38.2971,38.369,3552754.0
2022-05-10 11:30:00,42.65,42.77,42.52,42.6,1777841.0,38.369,38.477,38.2521,38.324,1777841.0
2022-05-10 12:00:00,42.61,42.69,42.52,42.54,1649341.0,38.333,38.405,38.2521,38.2701,1649341.0
2022-05-10 12:30:00,42.54,42.62,42.43,42.48,2142586.0,38.2701,38.342,38.1711,38.2161,2142586.0
2022-05-10 13:00:00,42.48,42.64,42.46,42.62,2535070.0,38.2161,38.36,38.1981,38.342,2535070.0
2022-05-10 13:30:00,42.63,42.95,42.62,42.94,1664192.0,38.351,38.6389,38.342,38.6299,1664192.0
2022-05-10 14:00:00,42.94,42.96,42.73,42.78,1839417.0,38.6299,38.6479,38.441,38.486,1839417.0
2022-05-10 14:30:00,42.78,42.9,42.73,42.82,1977987.0,38.486,38.5939,38.441,38.522,1977987.0
2022-05-10 15:00:00,42.83,42.92,42.69,42.73,2562294.0,38.531,38.6119,38.405,38.441,2562294.0
2022-05-10 15:30:00,42.73,42.75,42.61,42.75,4174072.0,38.441,38.459,38.333,38.459,4174072.0
2022-05-11 09:30:00,42.86,43.32,42.8,43.22,2350986.0,38.558,38.9718,38.504,38.8818,2350986.0
2022-05-11 10:00:00,43.21,43.35,43.08,43.3,2404909.0,38.8728,38.9988,38.7559,38.9538,2404909.0
2022-05-11 10:30:00,43.3,43.41,43.17,43.22,1678886.0,38.9538,39.0527,38.8368,38.8818,1678886.0
2022-05-11 11:00:00,43.22,43.29,43.12,43.27,3070604.0,38.8818,38.9448,38.7919,38.9268,3070604.0
2022-05-11 11:30:00,43.27,43.45,43.17,43.22,4941709.0,38.9268,39.0887,38.8368,38.8818,4941709.0
2022-05-11 12:00:00,43.22,43.23,43.02,43.04,1865463.0,38.8818,38.8908,38.7019,38.7199,1865463.0
2022-05-11 12:30:00,43.03,43.07,42.86,42.87,2750028.0,38.7109,38.7469,38.558,38.5669,2750028.0
2022-05-11 13:00:00,42.88,42.9,42.74,42.76,2464072.0,38.5759,38.5939,38.45,38.468,2464072.0
2022-05-11 13:30:00,42.75,42.82,42.57,42.61,1561729.0,38.459,38.522,38.2971,38.333,1561729.0
2022-05-11 14:00:00,42.6,42.87,42.6,42.79,1864025.0,38.324,38.5669,38.324,38.495,1864025.0
2022-05-11 14:30:00,42.8,42.94,42.73,42.76,2768031.0,38.504,38.6299,38.441,38.468,2768031.0
2022-05-11 15:00:00,42.75,42.76,42.64,42.69,3421378.0,38.459,38.468,38.36,38.405,3421378.0
2022-05-11 15:30:00,42.69,42.73,42.47,42.52,4634167.0,38.405,38.441,38.2071,38.2521,4634167.0
2022-05-12 09:30:00,42.21,42.34,42.07,42.19,2507187.0,37.9732,38.0901,37.8472,37.9552,2507187.0
2022-05-12 10:00:00,42.18,42.54,42.1,42.38,2530409.0,37.9462,38.2701,37.8742,38.1261,2530409.0
2022-05-12 10:30:00,42.39,42.61,42.35,42.57,1494218.0,38.1351,38.333,38.0991,38.2971,1494218.0
2022-05-12 11:00:00,42.58,42.74,42.52,42.55,1757660.0,38.3061,38.45,38.2521,38.2791,1757660.0
2022-05-12 11:30:00,42.55,42.58,42.2,42.2,1571817.0,38.2791,38.3061,37.9642,37.9642,1571817.0
2022-05-12 12:00:00,42.2,42.4,42.15,42.39,3182252.0,37.9642,38.1441,37.9192,38.1351,3182252.0
2022-05-12 12:30:00,42.39,42.49,42.31,42.32,1587398.0,38.1351,38.2251,38.0632,38.0722,1587398.0
2022-05-12 13:00:00,42.32,42.37,42.19,42.24,1894213.0,38.0722,38.1171,37.9552,38.0002,1894213.0
2022-05-12 13:30:00,42.24,42.26,42.04,42.11,936870.0,38.0002,38.0182,37.8203,37.8832,936870.0
2022-05-12 14:00:00,42.11,42.19,42.05,42.13,1507855.0,37.8832,37.9552,37.8293,37.9012,1507855.0
2022-05-12 14:30:00,42.12,42.15,41.98,42.0,2279283.0,37.8922,37.9192,37.7663,37.7843,2279283.0
2022-05-12 15:00:00,42.01,42.32,41.98,42.18,1882489.0,37.7933,38.0722,37.7663,37.9462,1882489.0
2022-05-12 15:30:00,42.16,42.37,42.16,42.35,4092879.0,37.9282,38.1171,37.9282,38.0991,4092879.0
2022-05-13 09:30:00,43.01,43.2,42.98,43.14,1383522.0,38.6929,38.8638,38.6659,38.8098,1383522.0
2022-05-13 10:00:00,43.15,43.39,43.15,43.36,1384563.0,38.8188,39.0348,38.8188,39.0078,1384563.0
2022-05-13 10:30:00,43.36,43.4,43.27,43.34,5107099.0,39.0078,39.0437,38.9268,38.9898,5107099.0
2022-05-13 11:00:00,43.33,43.47,43.3,43.47,932960.0,38.9808,39.1067,38.9538,39.1067,932960.0
2022-05-13 11:30:00,43.48,43.5,43.4,43.48,1217147.0,39.1157,39.1337,39.0437,39.1157,1217147.0
2022-05-13 12:00:00,43.49,43.59,43.47,43.54,693366.0,39.1247,39.2147,39.1067,39.1697,693366.0
2022-05-13 12:30:00,43.54,43.58,43.46,43.53,1162491.0,39.1697,39.2057,39.0977,39.1607,1162491.0
2022-05-13 13:00:00,43.52,43.56,43.47,43.48,1251272.0,39.1517,39.1877,39.1067,39.1157,1251272.0
2022-05-13 13:30:00,43.48,43.51,43.34,43.34,1058282.0,39.1157,39.1427,38.9898,38.9898,1058282.0
2022-05-13 14:00:00,43.34,43.35,43.22,43.26,1950863.0,38.9898,38.9988,38.8818,38.9178,1950863.0
2022-05-13 14:30:00,43.26,43.45,43.26,43.44,1925287.0,38.9178,39.0887,38.9178,39.0797,1925287.0
2022-05-13 15:00:00,43.45,43.52,43.42,43.51,1431077.0,39.0887,39.1517,39.0617,39.1427,1431077.0
2022-05-13 15:30:00,43.51,43.55,43.4,43.54,2516745.0,39.1427,39.1787,39.0437,39.1697,2516745.0
2022-05-16 09:30:00,43.36,43.5,43.29,43.32,1085642.0,39.0078,39.1337,38.9448,38.9718,1085642.0
2022-05-16 10:00:00,43.32,43.55,43.23,43.53,1245045.0,38.9718,39.1787,38.8908,39.1607,1245045.0
2022-05-16 10:30:00,43.53,43.54,43.3,43.35,1530516.0,39.1607,39.1697,38.9538,38.9988,1530516.0
2022-05-16 11:00:00,43.34,43.43,43.3,43.38,1353385.0,38.9898,39.0707,38.9538,39.0258,1353385.0
2022-05-16 11:30:00,43.39,43.6,43.32,43.59,1022609.0,39.0348,39.2237,38.9718,39.2147,1022609.0
2022-05-16 12:00:00,43.6,43.62,43.46,43.5,512898.0,39.2237,39.2417,39.0977,39.1337,512898.0
2022-05-16 12:30:00,43.49,43.55,43.46,43.49,829376.0,39.1247,39.1787,39.0977,39.1247,829376.0
2022-05-16 13:00:00,43.49,43.66,43.46,43.65,797673.0,39.1247,39.2777,39.0977,39.2687,797673.0
2022-05-16 13:30:00,43.66,43.69,43.61,43.65,777700.0,39.2777,39.3046,39.2327,39.2687,777700.0
2022-05-16 14:00:00,43.65,43.78,43.61,43.77,1050521.0,39.2687,39.3856,39.2327,39.3766,1050521.0
2022-05-16 14:30:00,43.77,43.82,43.72,43.77,1033244.0,39.3766,39.4216,39.3316,39.3766,1033244.0
2022-05-16 15:00:00,43.77,43.82,43.64,43.67,867695.0,39.3766,39.4216,39.2597,39.2866,867695.0
2022-05-16 15:30:00,43.67,43.7,43.55,43.62,1847753.0,39.2866,39.3136,39.1787,39.2417,1847753.0
2022-05-17 09:30:00,44.31,44.35,44.19,44.24,1245734.0,39.8624,39.8984,39.7545,39.7994,1245734.0
2022-05-17 10:00:00,44.25,44.31,44.16,44.2,806278.0,39.8084,39.8624,39.7275,39.7634,806278.0
2022-05-17 10:30:00,44.2,44.24,44.07,44.16,758251.0,39.7634,39.7994,39.6465,39.7275,758251.0
2022-05-17 11:00:00,44.16,44.27,44.16,44.27,669791.0,39.7275,39.8264,39.7275,39.8264,669791.0
2022-05-17 11:30:00,44.27,44.34,44.25,44.28,660412.0,39.8264,39.8894,39.8084,39.8354,660412.0
2022-05-17 12:00:00,44.29,44.38,44.21,44.36,649763.0,39.8444,39.9254,39.7724,39.9074,649763.0
2022-05-17 12:30:00,44.36,44.38,44.33,44.34,531982.0,39.9074,39.9254,39.8804,39.8894,531982.0
2022-05-17 13:00:00,44.34,44.42,44.29,44.36,607602.0,39.8894,39.9614,39.8444,39.9074,607602.0
2022-05-17 13:30:00,44.36,44.4,44.34,44.34,580294.0,39.9074,39.9434,39.8894,39.8894,580294.0
2022-05-17 14:00:00,44.34,44.45,44.11,44.22,1701822.0,39.8894,39.9884,39.6825,39.7814,1701822.0
2022-05-17 14:30:00,44.21,44.41,44.11,44.37,1426512.0,39.7724,39.9524,39.6825,39.9164,1426512.0
2022-05-17 15:00:00,44.38,44.45,44.36,44.42,1583365.0,39.9254,39.9884,39.9074,39.9614,1583365.0
2022-05-17 15:30:00,44.42,44.45,44.37,44.44,1620661.0,39.9614,39.9884,39.9164,39.9794,1620661.0
2022-05-18 09:30:00,44.05,44.13,43.96,43.98,1201102.0,39.6285,39.7005,39.5475,39.5655,1201102.0
2022-05-18 10:00:00,43.98,44.08,43.96,43.96,825431.0,39.5655,39.6555,39.5475,39.5475,825431.0
2022-05-18 10:30:00,43.94,44.06,43.91,44.06,808894.0,39.5295,39.6375,39.5026,39.6375,808894.0
2022-05-18 11:00:00,44.05,44.06,43.77,43.79,851924.0,39.6285,39.6375,39.3766,39.3946,851924.0
2022-05-18 11:30:00,43.79,43.89,43.71,43.71,804310.0,39.3946,39.4846,39.3226,39.3226,804310.0
2022-05-18 12:00:00,43.71,43.72,43.62,43.66,818011.0,39.3226,39.3316,39.2417,39.2777,818011.0
2022-05-18 12:30:00,43.66,43.78,43.63,43.77,857684.0,39.2777,39.3856,39.2507,39.3766,857684.0
2022-05-18 13:00:00,43.77,43.77,43.55,43.6,946184.0,39.3766,39.3766,39.1787,39.2237,946184.0
2022-05-18 13:30:00,43.6,43.62,43.48,43.5,1173756.0,39.2237,39.2417,39.1157,39.1337,1173756.0
2022-05-18 14:00:00,43.5,43.57,43.47,43.56,1004704.0,39.1337,39.1967,39.1067,39.1877,1004704.0
2022-05-18 14:30:00,43.56,43.58,43.38,43.4,1134153.0,39.1877,39.2057,39.0258,39.0437,1134153.0
2022-05-18 15:00:00,43.4,43.48,43.32,43.34,1931803.0,39.0437,39.1157,38.9718,38.9898,1931803.0
2022-05-18 15:30:00,43.34,43.47,43.3,43.37,3101161.0,38.9898,39.1067,38.9538,39.0168,3101161.0
2022-05-19 09:30:00,43.35,43.6,43.34,43.49,1161121.0,38.9988,39.2237,38.9898,39.1247,1161121.0
2022-05-19 10:00:00,43.49,43.77,43.47,43.65,1998173.0,39.1247,39.3766,39.1067,39.2687,1998173.0
2022-05-19 10:30:00,43.64,43.78,43.55,43.72,2491902.0,39.2597,39.3856,39.1787,39.3316,2491902.0
2022-05-19 11:00:00,43.73,43.79,43.64,43.73,2032787.0,39.3406,39.3946,39.2597,39.3406,2032787.0
2022-05-19 11:30:00,43.74,44.01,43.74,43.91,1448026.0,39.3496,39.5925,39.3496,39.5026,1448026.0
2022-05-19 12:00:00,43.92,43.99,43.81,43.9,741191.0,39.5116,39.5745,39.4126,39.4936,741191.0
2022-05-19 12:30:00,43.9,43.91,43.71,43.82,1170261.0,39.4936,39.5026,39.3226,39.4216,1170261.0
2022-05-19 13:00:00,43.82,43.87,43.7,43.82,895370.0,39.4216,39.4666,39.3136,39.4216,895370.0
2022-05-19 13:30:00,43.82,44.03,43.74,44.02,1132759.0,39.4216,39.6105,39.3496,39.6015,1132759.0
2022-05-19 14:00:00,44.02,44.03,43.88,43.92,1022754.0,39.6015,39.6105,39.4756,39.5116,1022754.0
2022-05-19 14:30:00,43.92,44.07,43.88,44.04,1221301.0,39.5116,39.6465,39.4756,39.6195,1221301.0
2022-05-19 15:00:00,44.04,44.11,43.83,43.84,1005306.0,39.6195,39.6825,39.4306,39.4396,1005306.0
2022-05-19 15:30:00,43.83,43.94,43.8,43.86,1939840.0,39.4306,39.5295,39.4036,39.4576,1939840.0
2022-05-20 09:30:00,44.33,44.37,44.21,44.29,1426568.0,39.8804,39.9164,39.7724,39.8444,1426568.0
2022-05-20 10:00:00,44.3,44.31,44.11,44.21,1452993.0,39.8534,39.8624,39.6825,39.7724,1452993.0
2022-05-20 10:30:00,44.21,44.23,43.94,43.95,911581.0,39.7724,39.7904,39.5295,39.5385,911581.0
2022-05-20 11:00:00,43.95,43.99,43.84,43.91,819154.0,39.5385,39.5745,39.4396,39.5026,819154.0
2022-05-20 11:30:00,43.91,44.0,43.85,43.9,970431.0,39.5026,39.5835,39.4486,39.4936,970431.0
2022-05-20 12:00:00,43.9,43.92,43.71,43.81,1716321.0,39.4936,39.5116,39.3226,39.4126,1716321.0
2022-05-20 12:30:00,43.8,43.84,43.65,43.71,1670906.0,39.4036,39.4396,39.2687,39.3226,1670906.0
2022-05-20 13:00:00,43.71,43.71,43.53,43.54,688642.0,39.3226,39.3226,39.1607,39.1697,688642.0
2022-05-20 13:30:00,43.53,43.77,43.53,43.71,907440.0,39.1607,39.3766,39.1607,39.3226,907440.0
2022-05-20 14:00:00,43.72,43.74,43.58,43.62,894400.0,39.3316,39.3496,39.2057,39.2417,894400.0
2022-05-20 14:30:00,43.62,43.83,43.55,43.72,1726632.0,39.2417,39.4306,39.1787,39.3316,1726632.0
2022-05-20 15:00:00,43.73,43.86,43.65,43.86,876031.0,39.3406,39.4576,39.2687,39.4576,876031.0
2022-05-20 15:30:00,43.86,44.12,43.8,44.09,1639560.0,39.4576,39.6915,39.4036,39.6645,1639560.0
2022-05-23 09:30:00,44.58,44.72,44.49,44.6,2501227.0,40.1053,40.2313,40.0243,40.1233,2501227.0
2022-05-23 10:00:00,44.6,44.73,44.46,44.73,1858385.0,40.1233,40.2403,39.9974,40.2403,1858385.0
2022-05-23 10:30:00,44.74,44.77,44.64,44.7,1311768.0,40.2492,40.2762,40.1593,40.2133,1311768.0
2022-05-23 11:00:00,44.7,44.84,44.67,44.84,1172541.0,40.2133,40.3392,40.1863,40.3392,1172541.0
2022-05-23 11:30:00,44.84,44.93,44.82,44.86,929968.0,40.3392,40.4202,40.3212,40.3572,929968.0
2022-05-23 12:00:00,44.86,44.93,44.83,44.83,970655.0,40.3572,40.4202,40.3302,40.3302,970655.0
2022-05-23 12:30:00,44.84,44.87,44.75,44.8,1668688.0,40.3392,40.3662,40.2582,40.3032,1668688.0
2022-05-23 13:00:00,44.8,44.81,44.67,44.76,981563.0,40.3032,40.3122,40.1863,40.2672,981563.0
2022-05-23 13:30:00,44.76,44.88,44.74,44.86,1533386.0,40.2672,40.3752,40.2492,40.3572,1533386.0
2022-05-23 14:00:00,44.86,44.9,44.82,44.87,1148023.0,40.3572,40.3932,40.3212,40.3662,1148023.0
2022-05-23 14:30:00,44.87,44.94,44.84,44.86,1070865.0,40.3662,40.4292,40.3392,40.3572,1070865.0
2022-05-23 15:00:00,44.86,44.92,44.79,44.82,1471021.0,40.3572,40.4112,40.2942,40.3212,1471021.0
2022-05-23 15:30:00,44.82,44.89,44.75,44.86,2043637.0,40.3212,40.3842,40.2582,40.3572,2043637.0
2022-05-24 09:30:00,44.62,44.73,44.53,44.64,735708.0,40.1413,40.2403,40.0603,40.1593,735708.0
2022-05-24 10:00:00,44.65,44.66,44.37,44.52,946254.0,40.1683,40.1773,39.9164,40.0513,946254.0
2022-05-24 10:30:00,44.52,44.53,44.36,44.42,1054038.0,40.0513,40.0603,39.9074,39.9614,1054038.0
2022-05-24 11:00:00,44.42,44.48,44.35,44.43,958058.0,39.9614,40.0153,39.8984,39.9704,958058.0
2022-05-24 11:30:00,44.43,44.59,44.38,44.55,683181.0,39.9704,40.1143,39.9254,40.0783,683181.0
2022-05-24 12:00:00,44.54,44.71,44.51,44.57,807085.0,40.0693,40.2223,40.0423,40.0963,807085.0
2022-05-24 12:30:00,44.58,44.61,44.47,44.54,826404.0,40.1053,40.1323,40.0063,40.0693,826404.0
2022-05-24 13:00:00,44.54,44.54,44.44,44.53,734195.0,40.0693,40.0693,39.9794,40.0603,734195.0
2022-05-24 13:30:00,44.52,44.64,44.47,44.6,720366.0,40.0513,40.1593,40.0063,40.1233,720366.0
2022-05-24 14:00:00,44.61,44.72,44.55,44.62,750811.0,40.1323,40.2313,40.0783,40.1413,750811.0
2022-05-24 14:30:00,44.61,44.68,44.45,44.52,1032148.0,40.1323,40.1953,39.9884,40.0513,1032148.0
2022-05-24 15:00:00,44.5,44.64,44.5,44.62,1148658.0,40.0333,40.1593,40.0333,40.1413,1148658.0
2022-05-24 15:30:00,44.62,44.8,44.61,44.67,3968439.0,40.1413,40.3032,40.1323,40.1863,3968439.0
2022-05-25 09:30:00,44.36,44.54,44.35,44.47,842884.0,39.9074,40.0693,39.8984,40.0063,842884.0
2022-05-25 10:00:00,44.48,44.67,44.45,44.66,1082790.0,40.0153,40.1863,39.9884,40.1773,1082790.0
2022-05-25 10:30:00,44.67,44.71,44.58,44.62,608572.0,40.1863,40.2223,40.1053,40.1413,608572.0
2022-05-25 11:00:00,44.62,44.65,44.58,44.61,304181.0,40.1413,40.1683,40.1053,40.1323,304181.0
2022-05-25 11:30:00,44.62,44.62,44.47,44.52,1722724.0,40.1413,40.1413,40.0063,40.0513,1722724.0
2022-05-25 12:00:00,44.53,44.58,44.39,44.44,809270.0,40.0603,40.1053,39.9344,39.9794,809270.0
2022-05-25 12:30:00,44.44,44.5,44.39,44.48,718811.0,39.9794,40.0333,39.9344,40.0153,718811.0
2022-05-25 13:00:00,44.48,44.51,44.39,44.5,508200.0,40.0153,40.0423,39.9344,40.0333,508200.0
2022-05-25 13:30:00,44.5,44.56,44.49,44.55,619492.0,40.0333,40.0873,40.0243,40.0783,619492.0
2022-05-25 14:00:00,44.54,44.73,44.38,44.7,1362804.0,40.0693,40.2403,39.9254,40.2133,1362804.0
2022-05-25 14:30:00,44.7,44.79,44.66,44.76,997675.0,40.2133,40.2942,40.1773,40.2672,997675.0
2022-05-25 15:00:00,44.76,44.88,44.75,44.8,2352421.0,40.2672,40.3752,40.2582,40.3032,2352421.0
2022-05-25 15:30:00,44.8,44.83,44.64,44.67,1710509.0,40.3032,40.3302,40.1593,40.1863,1710509.0
2022-05-26 09:30:00,44.75,45.02,44.72,44.99,1317148.0,40.2582,40.5011,40.2313,40.4742,1317148.0
2022-05-26 10:00:00,45.0,45.12,44.98,45.05,1765322.0,40.4832,40.5911,40.4652,40.5281,1765322.0
2022-05-26 10:30:00,45.06,45.09,45.0,45.07,1566041.0,40.5371,40.5641,40.4832,40.5461,1566041.0
2022-05-26 11:00:00,45.07,45.16,45.06,45.14,735110.0,40.5461,40.6271,40.5371,40.6091,735110.0
2022-05-26 11:30:00,45.14,45.16,45.05,45.11,856973.0,40.6091,40.6271,40.5281,40.5821,856973.0
2022-05-26 12:00:00,45.11,45.18,45.1,45.18,784019.0,40.5821,40.6451,40.5731,40.6451,784019.0
2022-05-26 12:30:00,45.17,45.2,45.14,45.18,536072.0,40.6361,40.6631,40.6091,40.6451,536072.0
2022-05-26 13:00:00,45.19,45.25,45.13,45.15,638457.0,40.6541,40.7081,40.6001,40.6181,638457.0
2022-05-26 13:30:00,45.15,45.19,45.14,45.19,618238.0,40.6181,40.6541,40.6091,40.6541,618238.0
2022-05-26 14:00:00,45.18,45.23,45.14,45.19,507538.0,40.6451,40.6901,40.6091,40.6541,507538.0
2022-05-26 14:30:00,45.19,45.2,45.13,45.18,619385.0,40.6541,40.6631,40.6001,40.6451,619385.0
2022-05-26 15:00:00,45.17,45.2,45.1,45.14,1001180.0,40.6361,40.6631,40.5731,40.6091,1001180.0
2022-05-26 15:30:00,45.13,45.26,45.13,45.15,3004185.0,40.6001,40.7171,40.6001,40.6181,3004185.0
2022-05-27 09:30:00,45.49,45.67,45.44,45.64,964249.0,40.924,41.0859,40.879,41.0589,964249.0
2022-05-27 10:00:00,45.64,45.66,45.59,45.59,779879.0,41.0589,41.0769,41.0139,41.0139,779879.0
2022-05-27 10:30:00,45.6,45.64,45.52,45.53,608045.0,41.0229,41.0589,40.951,40.96,608045.0
2022-05-27 11:00:00,45.53,45.6,45.47,45.6,603635.0,40.96,41.0229,40.906,41.0229,603635.0
2022-05-27 11:30:00,45.61,45.66,45.57,45.63,573835.0,41.0319,41.0769,40.9959,41.0499,573835.0
2022-05-27 12:00:00,45.64,45.66,45.58,45.6,544770.0,41.0589,41.0769,41.0049,41.0229,544770.0
2022-05-27 12:30:00,45.6,45.62,45.55,45.59,673346.0,41.0229,41.0409,40.9779,41.0139,673346.0
2022-05-27 13:00:00,45.59,45.62,45.57,45.59,889980.0,41.0139,41.0409,40.9959,41.0139,889980.0
2022-05-27 13:30:00,45.59,45.61,45.56,45.59,903804.0,41.0139,41.0319,40.9869,41.0139,903804.0
2022-05-27 14:00:00,45.59,45.62,45.57,45.61,1083831.0,41.0139,41.0409,40.9959,41.0319,1083831.0
2022-05-27 14:30:00,45.61,45.67,45.59,45.66,1034733.0,41.0319,41.0859,41.0139,41.0769,1034733.0
2022-05-27 15:00:00,45.66,45.73,45.65,45.71,618751.0,41.0769,41.1399,41.0679,41.1219,618751.0
2022-05-27 15:30:00,45.71,45.73,45.66,45.73,1847687.0,41.1219,41.1399,41.0769,41.1399,1847687.0
2022-05-31 09:30:00,45.68,45.69,45.45,45.52,4243237.0,41.0949,41.1039,40.888,40.951,4243237.0
2022-05-31 10:00:00,45.52,45.58,45.42,45.54,2975788.0,40.951,41.0049,40.861,40.9689,2975788.0
2022-05-31 10:30:00,45.53,45.67,45.53,45.61,1658346.0,40.96,41.0859,40.96,41.0319,1658346.0
2022-05-31 11:00:00,45.61,45.67,45.46,45.46,1028800.0,41.0319,41.0859,40.897,40.897,1028800.0
2022-05-31 11:30:00,45.45,45.77,45.42,45.75,584953.0,40.888,41.1759,40.861,41.1579,584953.0
2022-05-31 12:00:00,45.76,45.81,45.64,45.69,562832.0,41.1669,41.2118,41.0589,41.1039,562832.0
2022-05-31 12:30:00,45.69,45.79,45.67,45.73,502091.0,41.1039,41.1939,41.0859,41.1399,502091.0
2022-05-31 13:00:00,45.73,45.76,45.64,45.67,690580.0,41.1399,41.1669,41.0589,41.0859,690580.0
2022-05-31 13:30:00,45.65,45.79,45.65,45.78,1483188.0,41.0679,41.1939,41.0679,41.1849,1483188.0
2022-05-31 14:00:00,45.78,45.79,45.66,45.7,1220346.0,41.1849,41.1939,41.0769,41.1129,1220346.0
2022-05-31 14:30:00,45.7,45.74,45.5,45.57,1050473.0,41.1129,41.1489,40.933,40.9959,1050473.0
2022-05-31 15:00:00,45.57,45.65,45.49,45.6,1082441.0,40.9959,41.0679,40.924,41.0229,1082441.0
2022-05-31 15:30:00,45.6,45.67,45.5,45.52,1998611.0,41.0229,41.0859,40.933,40.951,1998611.0
2022-06-01 09:30:00,45.76,45.84,45.66,45.68,1120270.0,41.1669,41.2388,41.0769,41.0949,1120270.0
2022-06-01 10:00:00,45.67,45.68,45.25,45.27,1046444.0,41.0859,41.0949,40.7081,40.726,1046444.0
2022-06-01 10:30:00,45.27,45.32,45.2,45.3,1241769.0,40.726,40.771,40.6631,40.753,1241769.0
2022-06-01 11:00:00,45.29,45.3,45.06,45.09,1039796.0,40.744,40.753,40.5371,40.5641,1039796.0
2022-06-01 11:30:00,45.09,45.13,44.94,45.0,1136253.0,40.5641,40.6001,40.4292,40.4832,1136253.0
2022-06-01 12:00:00,45.0,45.1,44.96,45.04,1301982.0,40.4832,40.5731,40.4472,40.5191,1301982.0
2022-06-01 12:30:00,45.04,45.1,44.98,45.06,777816.0,40.5191,40.5731,40.4652,40.5371,777816.0
2022-06-01 13:00:00,45.07,45.2,45.05,45.18,999278.0,40.5461,40.6631,40.5281,40.6451,999278.0
2022-06-01 13:30:00,45.17,45.26,45.15,45.22,641866.0,40.6361,40.7171,40.6181,40.6811,641866.0
2022-06-01 14:00:00,45.22,45.37,45.2,45.35,750020.0,40.6811,40.816,40.6631,40.798,750020.0
2022-06-01 14:30:00,45.35,45.4,45.29,45.33,677638.0,40.798,40.843,40.744,40.78,677638.0
2022-06-01 15:00:00,45.33,45.39,45.26,45.32,940912.0,40.78,40.834,40.7171,40.771,940912.0
2022-06-01 15:30:00,45.33,45.34,45.09,45.1,1917530.0,40.78,40.789,40.5641,40.5731,1917530.0
2022-06-02 09:30:00,45.44,45.46,45.29,45.35,1345178.0,40.879,40.897,40.744,40.798,1345178.0
2022-06-02 10:00:00,45.35,45.55,45.3,45.36,1400881.0,40.798,40.9779,40.753,40.807,1400881.0
2022-06-02 10:30:00,45.36,45.5,45.33,45.5,1873232.0,40.807,40.933,40.78,40.933,1873232.0
2022-06-02 11:00:00,45.49,45.67,45.47,45.65,775615.0,40.924,41.0859,40.906,41.0679,775615.0
2022-06-02 11:30:00,45.66,45.83,45.6,45.74,928879.0,41.0769,41.2298,41.0229,41.1489,928879.0
2022-06-02 12:00:00,45.75,45.87,45.72,45.87,1400361.0,41.1579,41.2658,41.1309,41.2658,1400361.0
2022-06-02 12:30:00,45.87,45.92,45.83,45.9,1157424.0,41.2658,41.3108,41.2298,41.2928,1157424.0
2022-06-02 13:00:00,45.9,45.93,45.83,45.88,1629609.0,41.2928,41.3198,41.2298,41.2748,1629609.0
2022-06-02 13:30:00,45.88,45.94,45.87,45.91,1026255.0,41.2748,41.3288,41.2658,41.3018,1026255.0
2022-06-02 14:00:00,45.92,45.95,45.9,45.91,866603.0,41.3108,41.3378,41.2928,41.3018,866603.0
2022-06-02 14:30:00,45.91,45.95,45.85,45.86,1274816.0,41.3018,41.3378,41.2478,41.2568,1274816.0
2022-06-02 15:00:00,45.85,45.94,45.83,45.88,910961.0,41.2478,41.3288,41.2298,41.2748,910961.0
2022-06-02 15:30:00,45.87,46.05,45.87,46.04,852912.0,41.2658,41.4278,41.2658,41.4188,852912.0
2022-06-03 09:30:00,45.45,45.54,45.36,45.5,945733.0,40.888,40.9689,40.807,40.933,945733.0
2022-06-03 10:00:00,45.51,45.56,45.4,45.42,910175.0,40.942,40.9869,40.843,40.861,910175.0
2022-06-03 10:30:00,45.42,45.46,45.33,45.37,502880.0,40.861,40.897,40.78,40.816,502880.0
2022-06-03 11:00:00,45.37,45.37,45.25,45.28,612059.0,40.816,40.816,40.7081,40.735,612059.0
2022-06-03 11:30:00,45.28,45.36,45.23,45.28,801011.0,40.735,40.807,40.6901,40.735,801011.0
2022-06-03 12:00:00,45.29,45.38,45.25,45.38,512974.0,40.744,40.825,40.7081,40.825,512974.0
2022-06-03 12:30:00,45.38,45.44,45.35,45.44,659925.0,40.825,40.879,40.798,40.879,659925.0
2022-06-03 13:00:00,45.43,45.49,45.32,45.38,677614.0,40.87,40.924,40.771,40.825,677614.0
2022-06-03 13:30:00,45.37,45.39,45.3,45.32,561537.0,40.816,40.834,40.753,40.771,561537.0
2022-06-03 14:00:00,45.3,45.41,45.29,45.41,737754.0,40.753,40.852,40.744,40.852,737754.0
2022-06-03 14:30:00,45.4,45.41,45.32,45.38,353660.0,40.843,40.852,40.771,40.825,353660.0
2022-06-03 15:00:00,45.38,45.4,45.28,45.35,623096.0,40.825,40.843,40.735,40.798,623096.0
2022-06-03 15:30:00,45.34,45.38,45.28,45.33,1550112.0,40.789,40.825,40.735,40.78,1550112.0
2022-06-06 09:30:00,45.86,45.92,45.77,45.85,1088593.0,41.2568,41.3108,41.1759,41.2478,1088593.0
2022-06-06 10:00:00,45.86,45.93,45.8,45.85,1054606.0,41.2568,41.3198,41.2029,41.2478,1054606.0
2022-06-06 10:30:00,45.85,45.9,45.76,45.86,1309657.0,41.2478,41.2928,41.1669,41.2568,1309657.0
2022-06-06 11:00:00,45.87,45.89,45.57,45.58,1280753.0,41.2658,41.2838,40.9959,41.0049,1280753.0
2022-06-06 11:30:00,45.59,45.67,45.55,45.63,1802656.0,41.0139,41.0859,40.9779,41.0499,1802656.0
2022-06-06 12:00:00,45.63,45.63,45.45,45.46,416756.0,41.0499,41.0499,40.888,40.897,416756.0
2022-06-06 12:30:00,45.46,45.59,45.43,45.58,656511.0,40.897,41.0139,40.87,41.0049,656511.0
2022-06-06 13:00:00,45.58,45.58,45.51,45.55,463455.0,41.0049,41.0049,40.942,40.9779,463455.0
2022-06-06 13:30:00,45.54,45.64,45.54,45.64,564590.0,40.9689,41.0589,40.9689,41.0589,564590.0
2022-06-06 14:00:00,45.64,45.64,45.46,45.49,951089.0,41.0589,41.0589,40.897,40.924,951089.0
2022-06-06 14:30:00,45.48,45.53,45.42,45.48,644254.0,40.915,40.96,40.861,40.915,644254.0
2022-06-06 15:00:00,45.48,45.5,45.41,45.47,625697.0,40.915,40.933,40.852,40.906,625697.0
2022-06-06 15:30:00,45.47,45.56,45.42,45.51,1020894.0,40.906,40.9869,40.861,40.942,1020894.0
2022-06-07 09:30:00,45.08,45.28,45.03,45.17,975715.0,40.5551,40.735,40.5101,40.6361,975715.0
2022-06-07 10:00:00,45.18,45.33,45.14,45.33,985686.0,40.6451,40.78,40.6091,40.78,985686.0
2022-06-07 10:30:00,45.33,45.51,45.3,45.46,1078543.0,40.78,40.942,40.753,40.897,1078543.0
2022-06-07 11:00:00,45.46,45.49,45.38,45.41,1124809.0,40.897,40.924,40.825,40.852,1124809.0
2022-06-07 11:30:00,45.4,45.43,45.36,45.42,453609.0,40.843,40.87,40.807,40.861,453609.0
2022-06-07 12:00:00,45.43,45.45,45.36,45.41,437830.0,40.87,40.888,40.807,40.852,437830.0
2022-06-07 12:30:00,45.4,45.49,45.39,45.47,511852.0,40.843,40.924,40.834,40.906,511852.0
2022-06-07 13:00:00,45.48,45.51,45.45,45.5,625084.0,40.915,40.942,40.888,40.933,625084.0
2022-06-07 13:30:00,45.5,45.52,45.47,45.48,566849.0,40.933,40.951,40.906,40.915,566849.0
2022-06-07 14:00:00,45.48,45.59,45.46,45.58,736167.0,40.915,41.0139,40.897,41.0049,736167.0
2022-06-07 14:30:00,45.57,45.63,45.52,45.57,915382.0,40.9959,41.0499,40.951,40.9959,915382.0
2022-06-07 15:00:00,45.57,45.62,45.55,45.61,647860.0,40.9959,41.0409,40.9779,41.0319,647860.0
2022-06-07 15:30:00,45.6,45.66,45.59,45.63,2037360.0,41.0229,41.0769,41.0139,41.0499,2037360.0
2022-06-08 09:30:00,45.23,45.38,45.14,45.34,1285676.0,40.6901,40.825,40.6091,40.789,1285676.0
2022-06-08 10:00:00,45.34,45.35,45.19,45.27,858220.0,40.789,40.798,40.6541,40.726,858220.0
2022-06-08 10:30:00,45.26,45.32,45.24,45.27,766957.0,40.7171,40.771,40.6991,40.726,766957.0
2022-06-08 11:00:00,45.28,45.36,45.23,45.32,733280.0,40.735,40.807,40.6901,40.771,733280.0
2022-06-08 11:30:00,45.33,45.39,45.31,45.34,576154.0,40.78,40.834,40.762,40.789,576154.0
2022-06-08 12:00:00,45.34,45.38,45.24,45.29,570568.0,40.789,40.825,40.6991,40.744,570568.0
2022-06-08 12:30:00,45.29,45.29,45.1,45.19,619137.0,40.744,40.744,40.5731,40.6541,619137.0
2022-06-08 13:00:00,45.19,45.19,45.12,45.13,668717.0,40.6541,40.6541,40.5911,40.6001,668717.0
2022-06-08 13:30:00,45.13,45.13,45.02,45.07,441734.0,40.6001,40.6001,40.5011,40.5461,441734.0
2022-06-08 14:00:00,45.08,45.11,44.99,45.03,865651.0,40.5551,40.5821,40.4742,40.5101,865651.0
2022-06-08 14:30:00,45.03,45.07,44.99,45.05,505167.0,40.5101,40.5461,40.4742,40.5281,505167.0
2022-06-08 15:00:00,45.05,45.12,44.99,45.11,687734.0,40.5281,40.5911,40.4742,40.5821,687734.0
2022-06-08 15:30:00,45.1,45.13,45.01,45.04,1247177.0,40.5731,40.6001,40.4921,40.5191,1247177.0
2022-06-09 09:30:00,44.82,44.92,44.73,44.91,1043207.0,40.3212,40.4112,40.2403,40.4022,1043207.0
2022-06-09 10:00:00,44.92,44.92,44.66,44.8,1576661.0,40.4112,40.4112,40.1773,40.3032,1576661.0
2022-06-09 10:30:00,44.81,44.84,44.6,44.67,2329392.0,40.3122,40.3392,40.1233,40.1863,2329392.0
2022-06-09 11:00:00,44.66,44.67,44.56,44.59,2278916.0,40.1773,40.1863,40.0873,40.1143,2278916.0
2022-06-09 11:30:00,44.6,44.75,44.56,44.66,1895635.0,40.1233,40.2582,40.0873,40.1773,1895635.0
2022-06-09 12:00:00,44.66,44.68,44.54,44.6,1409705.0,40.1773,40.1953,40.0693,40.1233,1409705.0
2022-06-09 12:30:00,44.61,44.67,44.58,44.66,504660.0,40.1323,40.1863,40.1053,40.1773,504660.0
2022-06-09 13:00:00,44.66,44.69,44.55,44.57,1056743.0,40.1773,40.2043,40.0783,40.0963,1056743.0
2022-06-09 13:30:00,44.57,44.6,44.51,44.59,729351.0,40.0963,40.1233,40.0423,40.1143,729351.0
2022-06-09 14:00:00,44.59,44.6,44.5,44.53,1107119.0,40.1143,40.1233,40.0333,40.0603,1107119.0
2022-06-09 14:30:00,44.52,44.52,44.41,44.41,653318.0,40.0513,40.0513,39.9524,39.9524,653318.0
2022-06-09 15:00:00,44.41,44.41,44.26,44.27,1091263.0,39.9524,39.9524,39.8174,39.8264,1091263.0
2022-06-09 15:30:00,44.26,44.28,44.12,44.13,2550101.0,39.8174,39.8354,39.6915,39.7005,2550101.0
2022-06-10 09:30:00,43.35,43.4,43.21,43.26,1878905.0,38.9988,39.0437,38.8728,38.9178,1878905.0
2022-06-10 10:00:00,43.25,43.25,42.97,42.98,1389669.0,38.9088,38.9088,38.6569,38.6659,1389669.0
2022-06-10 10:30:00,42.97,43.23,42.96,43.1,1431693.0,38.6569,38.8908,38.6479,38.7739,1431693.0
2022-06-10 11:00:00,43.1,43.14,43.01,43.01,1679441.0,38.7739,38.8098,38.6929,38.6929,1679441.0
2022-06-10 11:30:00,43.02,43.08,42.95,43.06,3379499.0,38.7019,38.7559,38.6389,38.7379,3379499.0
2022-06-10 12:00:00,43.06,43.15,42.99,43.04,1664912.0,38.7379,38.8188,38.6749,38.7199,1664912.0
2022-06-10 12:30:00,43.05,43.11,42.99,43.04,1517787.0,38.7289,38.7829,38.6749,38.7199,1517787.0
2022-06-10 13:00:00,43.05,43.13,43.0,43.13,1656653.0,38.7289,38.8009,38.6839,38.8009,1656653.0
2022-06-10 13:30:00,43.13,43.21,43.06,43.1,1310586.0,38.8009,38.8728,38.7379,38.7739,1310586.0
2022-06-10 14:00:00,43.11,43.2,43.05,43.14,1826771.0,38.7829,38.8638,38.7289,38.8098,1826771.0
2022-06-10 14:30:00,43.15,43.26,43.11,43.24,1425547.0,38.8188,38.9178,38.7829,38.8998,1425547.0
2022-06-10 15:00:00,43.23,43.31,43.14,43.25,1342461.0,38.8908,38.9628,38.8098,38.9088,1342461.0
2022-06-10 15:30:00,43.25,43.26,43.08,43.1,1763887.0,38.9088,38.9178,38.7559,38.7739,1763887.0
2022-06-13 09:30:00,41.98,42.16,41.89,41.92,1281916.0,37.7663,37.9282,37.6853,37.7123,1281916.0
2022-06-13 10:00:00,41.92,41.96,41.63,41.66,2007707.0,37.7123,37.7483,37.4514,37.4784,2007707.0
2022-06-13 10:30:00,41.65,41.75,41.57,41.59,2283547.0,37.4694,37.5594,37.3974,37.4154,2283547.0
2022-06-13 11:00:00,41.59,41.79,41.55,41.69,2033559.0,37.4154,37.5954,37.3794,37.5054,2033559.0
2022-06-13 11:30:00,41.69,41.87,41.61,41.8,1854439.0,37.5054,37.6673,37.4334,37.6043,1854439.0
2022-06-13 12:00:00,41.8,41.96,41.77,41.91,2409620.0,37.6043,37.7483,37.5774,37.7033,2409620.0
2022-06-13 12:30:00,41.9,42.08,41.8,41.81,1659806.0,37.6943,37.8562,37.6043,37.6133,1659806.0
2022-06-13 13:00:00,41.82,41.84,41.76,41.81,3410444.0,37.6223,37.6403,37.5684,37.6133,3410444.0
2022-06-13 13:30:00,41.8,42.03,41.76,41.97,1772324.0,37.6043,37.8113,37.5684,37.7573,1772324.0
2022-06-13 14:00:00,41.97,41.97,41.8,41.82,1984117.0,37.7573,37.7573,37.6043,37.6223,1984117.0
2022-06-13 14:30:00,41.82,41.94,41.73,41.75,2402111.0,37.6223,37.7303,37.5414,37.5594,2402111.0
2022-06-13 15:00:00,41.75,41.94,41.6,41.61,2523777.0,37.5594,37.7303,37.4244,37.4334,2523777.0
2022-06-13 15:30:00,41.61,41.68,41.51,41.61,2809689.0,37.4334,37.4964,37.3435,37.4334,2809689.0
2022-06-14 09:30:00,41.6,41.72,41.45,41.72,1020723.0,37.4244,37.5324,37.2895,37.5324,1020723.0
2022-06-14 10:00:00,41.71,41.75,41.38,41.38,1687177.0,37.5234,37.5594,37.2265,37.2265,1687177.0
2022-06-14 10:30:00,41.38,41.49,41.29,41.39,1514510.0,37.2265,37.3255,37.1455,37.2355,1514510.0
2022-06-14 11:00:00,41.39,41.45,41.25,41.3,2711257.0,37.2355,37.2895,37.1096,37.1545,2711257.0
2022-06-14 11:30:00,41.3,41.33,41.18,41.25,1765423.0,37.1545,37.1815,37.0466,37.1096,1765423.0
2022-06-14 12:00:00,41.25,41.26,41.09,41.16,2076430.0,37.1096,37.1186,36.9656,37.0286,2076430.0
2022-06-14 12:30:00,41.16,41.2,41.09,41.2,2381082.0,37.0286,37.0646,36.9656,37.0646,2381082.0
2022-06-14 13:00:00,41.2,41.42,41.16,41.25,1658302.0,37.0646,37.2625,37.0286,37.1096,1658302.0
2022-06-14 13:30:00,41.25,41.26,41.05,41.11,1745969.0,37.1096,37.1186,36.9296,36.9836,1745969.0
2022-06-14 14:00:00,41.11,41.23,41.1,41.14,1785678.0,36.9836,37.0916,36.9746,37.0106,1785678.0
2022-06-14 14:30:00,41.14,41.18,41.03,41.05,1928783.0,37.0106,37.0466,36.9116,36.9296,1928783.0
2022-06-14 15:00:00,41.04,41.07,40.91,41.05,3657302.0,36.9206,36.9476,36.8037,36.9296,3657302.0
2022-06-14 15:30:00,41.06,41.27,41.05,41.25,3323307.0,36.9386,37.1275,36.9296,37.1096,3323307.0
2022-06-15 09:30:00,41.64,41.76,41.54,41.72,1228511.0,37.4604,37.5684,37.3704,37.5324,1228511.0
2022-06-15 10:00:00,41.72,41.83,41.71,41.77,963744.0,37.5324,37.6313,37.5234,37.5774,963744.0
2022-06-15 10:30:00,41.77,41.78,41.6,41.68,917028.0,37.5774,37.5864,37.4244,37.4964,917028.0
2022-06-15 11:00:00,41.67,41.69,41.52,41.58,754099.0,37.4874,37.5054,37.3525,37.4064,754099.0
2022-06-15 11:30:00,41.58,41.61,41.52,41.55,1102539.0,37.4064,37.4334,37.3525,37.3794,1102539.0
2022-06-15 12:00:00,41.55,41.61,41.52,41.59,999288.0,37.3794,37.4334,37.3525,37.4154,999288.0
2022-06-15 12:30:00,41.6,41.63,41.42,41.44,931712.0,37.4244,37.4514,37.2625,37.2805,931712.0
2022-06-15 13:00:00,41.44,41.57,41.43,41.55,1107258.0,37.2805,37.3974,37.2715,37.3794,1107258.0
2022-06-15 13:30:00,41.55,41.69,41.47,41.66,1152332.0,37.3794,37.5054,37.3075,37.4784,1152332.0
2022-06-15 14:00:00,41.65,41.78,41.21,41.36,1641172.0,37.4694,37.5864,37.0736,37.2085,1641172.0
2022-06-15 14:30:00,41.33,42.03,41.12,41.69,3288445.0,37.1815,37.8113,36.9926,37.5054,3288445.0
2022-06-15 15:00:00,41.7,42.16,41.67,42.15,2669793.0,37.5144,37.9282,37.4874,37.9192,2669793.0
2022-06-15 15:30:00,42.14,42.2,41.89,41.98,2519036.0,37.9102,37.9642,37.6853,37.7663,2519036.0
2022-06-16 09:30:00,40.96,41.07,40.82,40.85,1533323.0,36.8487,36.9476,36.7227,36.7497,1533323.0
2022-06-16 10:00:00,40.84,40.92,40.73,40.91,1986691.0,36.7407,36.8127,36.6417,36.8037,1986691.0
2022-06-16 10:30:00,40.9,40.94,40.73,40.82,1598587.0,36.7947,36.8307,36.6417,36.7227,1598587.0
2022-06-16 11:00:00,40.82,41.08,40.81,41.02,1585878.0,36.7227,36.9566,36.7137,36.9026,1585878.0
2022-06-16 11:30:00,41.03,41.05,40.87,41.05,1167863.0,36.9116,36.9296,36.7677,36.9296,1167863.0
2022-06-16 12:00:00,41.05,41.09,40.91,41.08,3351180.0,36.9296,36.9656,36.8037,36.9566,3351180.0
2022-06-16 12:30:00,41.08,41.23,41.0,41.15,1021466.0,36.9566,37.0916,36.8846,37.0196,1021466.0
2022-06-16 13:00:00,41.16,41.26,41.11,41.23,1481732.0,37.0286,37.1186,36.9836,37.0916,1481732.0
2022-06-16 13:30:00,41.22,41.27,41.07,41.1,1069043.0,37.0826,37.1275,36.9476,36.9746,1069043.0
2022-06-16 14:00:00,41.08,41.1,40.97,40.98,1903935.0,36.9566,36.9746,36.8577,36.8667,1903935.0
2022-06-16 14:30:00,40.97,41.04,40.88,40.94,1441051.0,36.8577,36.9206,36.7767,36.8307,1441051.0
2022-06-16 15:00:00,40.93,41.1,40.92,41.07,1991773.0,36.8217,36.9746,36.8127,36.9476,1991773.0
2022-06-16 15:30:00,41.07,41.09,40.91,40.98,3243417.0,36.9476,36.9656,36.8037,36.8667,3243417.0
2022-06-17 09:30:00,40.98,41.16,40.96,41.1,1402867.0,36.8667,37.0286,36.8487,36.9746,1402867.0
2022-06-17 10:00:00,41.1,41.11,40.7,40.75,1516107.0,36.9746,36.9836,36.6148,36.6597,1516107.0
2022-06-17 10:30:00,40.75,40.77,40.55,40.64,1404279.0,36.6597,36.6777,36.4798,36.5608,1404279.0
2022-06-17 11:00:00,40.63,40.83,40.56,40.73,1643548.0,36.5518,36.7317,36.4888,36.6417,1643548.0
2022-06-17 11:30:00,40.73,40.84,40.59,40.64,1953468.0,36.6417,36.7407,36.5158,36.5608,1953468.0
2022-06-17 12:00:00,40.63,40.75,40.59,40.72,1095943.0,36.5518,36.6597,36.5158,36.6328,1095943.0
2022-06-17 12:30:00,40.73,40.8,40.67,40.77,4890095.0,36.6417,36.7047,36.5878,36.6777,4890095.0
2022-06-17 13:00:00,40.77,41.0,40.75,40.89,2032182.0,36.6777,36.8846,36.6597,36.7857,2032182.0
2022-06-17 13:30:00,40.89,40.96,40.84,40.9,1270145.0,36.7857,36.8487,36.7407,36.7947,1270145.0
2022-06-17 14:00:00,40.9,41.03,40.89,40.96,800347.0,36.7947,36.9116,36.7857,36.8487,800347.0
2022-06-17 14:30:00,40.95,41.05,40.88,40.91,1742052.0,36.8397,36.9296,36.7767,36.8037,1742052.0
2022-06-17 15:00:00,40.91,40.98,40.77,40.94,1988019.0,36.8037,36.8667,36.6777,36.8307,1988019.0
2022-06-17 15:30:00,40.94,40.95,40.76,40.81,2018592.0,36.8307,36.8397,36.6687,36.7137,2018592.0
2022-06-21 09:30:00,40.93,41.07,40.92,41.06,1668460.0,37.2987,37.4263,37.2896,37.4172,1668460.0
2022-06-21 10:00:00,41.06,41.07,40.97,40.99,1863177.0,37.4172,37.4263,37.3352,37.3534,1863177.0
2022-06-21 10:30:00,41.0,41.11,40.99,41.09,659712.0,37.3625,37.4627,37.3534,37.4445,659712.0
2022-06-21 11:00:00,41.09,41.1,40.99,41.03,1243734.0,37.4445,37.4536,37.3534,37.3898,1243734.0
2022-06-21 11:30:00,41.02,41.06,40.91,40.91,986889.0,37.3807,37.4172,37.2805,37.2805,986889.0
2022-06-21 12:00:00,40.91,40.94,40.89,40.94,638456.0,37.2805,37.3078,37.2623,37.3078,638456.0
2022-06-21 12:30:00,40.93,41.0,40.92,40.99,940175.0,37.2987,37.3625,37.2896,37.3534,940175.0
2022-06-21 13:00:00,41.0,41.02,40.93,40.94,1439111.0,37.3625,37.3807,37.2987,37.3078,1439111.0
2022-06-21 13:30:00,40.94,40.97,40.89,40.91,1188380.0,37.3078,37.3352,37.2623,37.2805,1188380.0
2022-06-21 14:00:00,40.92,40.94,40.88,40.91,1470490.0,37.2896,37.3078,37.2531,37.2805,1470490.0
2022-06-21 14:30:00,40.91,40.96,40.85,40.96,1395813.0,37.2805,37.326,37.2258,37.326,1395813.0
2022-06-21 15:00:00,40.95,41.01,40.94,40.98,1571228.0,37.3169,37.3716,37.3078,37.3443,1571228.0
2022-06-21 15:30:00,40.98,40.99,40.88,40.9,2083566.0,37.3443,37.3534,37.2531,37.2714,2083566.0
2022-06-22 09:30:00,40.38,40.59,40.27,40.52,1286743.0,36.7975,36.9889,36.6973,36.9251,1286743.0
2022-06-22 10:00:00,40.51,40.77,40.42,40.75,1215871.0,36.916,37.1529,36.834,37.1347,1215871.0
2022-06-22 10:30:00,40.75,40.87,40.72,40.84,832510.0,37.1347,37.244,37.1073,37.2167,832510.0
2022-06-22 11:00:00,40.84,40.84,40.7,40.77,1163229.0,37.2167,37.2167,37.0891,37.1529,1163229.0
2022-06-22 11:30:00,40.77,40.82,40.54,40.55,1182854.0,37.1529,37.1985,36.9433,36.9524,1182854.0
2022-06-22 12:00:00,40.55,40.65,40.51,40.63,776444.0,36.9524,37.0436,36.916,37.0253,776444.0
2022-06-22 12:30:00,40.63,40.66,40.6,40.65,683501.0,37.0253,37.0527,36.998,37.0436,683501.0
2022-06-22 13:00:00,40.65,40.76,40.58,40.74,751250.0,37.0436,37.1438,36.9798,37.1256,751250.0
2022-06-22 13:30:00,40.74,40.78,40.67,40.76,1060486.0,37.1256,37.162,37.0618,37.1438,1060486.0
2022-06-22 14:00:00,40.76,40.85,40.74,40.74,1452357.0,37.1438,37.2258,37.1256,37.1256,1452357.0
2022-06-22 14:30:00,40.75,40.76,40.67,40.71,1479346.0,37.1347,37.1438,37.0618,37.0982,1479346.0
2022-06-22 15:00:00,40.71,40.75,40.63,40.66,2143002.0,37.0982,37.1347,37.0253,37.0527,2143002.0
2022-06-22 15:30:00,40.65,40.68,40.52,40.52,2315192.0,37.0436,37.0709,36.9251,36.9251,2315192.0
2022-06-23 09:30:00,40.43,40.49,40.32,40.48,2429977.0,36.8431,36.8977,36.7428,36.8886,2429977.0
2022-06-23 10:00:00,40.48,40.52,40.28,40.34,1777198.0,36.8886,36.9251,36.7064,36.7611,1777198.0
2022-06-23 10:30:00,40.34,40.49,40.28,40.47,1328192.0,36.7611,36.8977,36.7064,36.8795,1328192.0
2022-06-23 11:00:00,40.46,40.5,40.34,40.35,1365875.0,36.8704,36.9069,36.7611,36.7702,1365875.0
2022-06-23 11:30:00,40.36,40.38,40.19,40.2,776283.0,36.7793,36.7975,36.6244,36.6335,776283.0
2022-06-23 12:00:00,40.2,40.21,40.08,40.15,1932191.0,36.6335,36.6426,36.5241,36.5879,1932191.0
2022-06-23 12:30:00,40.15,40.17,40.03,40.06,1511524.0,36.5879,36.6061,36.4786,36.5059,1511524.0
2022-06-23 13:00:00,40.06,40.13,40.0,40.09,1154327.0,36.5059,36.5697,36.4512,36.5332,1154327.0
2022-06-23 13:30:00,40.09,40.13,40.02,40.11,887548.0,36.5332,36.5697,36.4694,36.5515,887548.0
2022-06-23 14:00:00,40.11,40.15,40.07,40.14,3010148.0,36.5515,36.5879,36.515,36.5788,3010148.0
2022-06-23 14:30:00,40.14,40.23,40.13,40.21,1399736.0,36.5788,36.6608,36.5697,36.6426,1399736.0
2022-06-23 15:00:00,40.21,40.3,40.18,40.29,2192399.0,36.6426,36.7246,36.6152,36.7155,2192399.0
2022-06-23 15:30:00,40.29,40.42,40.28,40.39,2979760.0,36.7155,36.834,36.7064,36.8066,2979760.0
2022-06-24 09:30:00,40.94,41.09,40.9,41.04,2277606.0,37.3078,37.4445,37.2714,37.3989,2277606.0
2022-06-24 10:00:00,41.04,41.4,41.03,41.37,2424966.0,37.3989,37.727,37.3898,37.6997,2424966.0
2022-06-24 10:30:00,41.37,41.39,41.24,41.28,2233180.0,37.6997,37.7179,37.5812,37.6177,2233180.0
2022-06-24 11:00:00,41.28,41.38,41.25,41.35,1118718.0,37.6177,37.7088,37.5903,37.6814,1118718.0
2022-06-24 11:30:00,41.35,41.38,41.29,41.32,675192.0,37.6814,37.7088,37.6268,37.6541,675192.0
2022-06-24 12:00:00,41.32,41.37,41.31,41.33,1076538.0,37.6541,37.6997,37.645,37.6632,1076538.0
2022-06-24 12:30:00,41.33,41.37,41.3,41.37,2056239.0,37.6632,37.6997,37.6359,37.6997,2056239.0
2022-06-24 13:00:00,41.37,41.38,41.33,41.34,693945.0,37.6997,37.7088,37.6632,37.6723,693945.0
2022-06-24 13:30:00,41.34,41.36,41.3,41.33,835398.0,37.6723,37.6906,37.6359,37.6632,835398.0
2022-06-24 14:00:00,41.33,41.39,41.32,41.39,980808.0,37.6632,37.7179,37.6541,37.7179,980808.0
2022-06-24 14:30:00,41.39,41.42,41.38,41.42,1063654.0,37.7179,37.7452,37.7088,37.7452,1063654.0
2022-06-24 15:00:00,41.41,41.45,41.38,41.44,1100757.0,37.7361,37.7726,37.7088,37.7635,1100757.0
2022-06-24 15:30:00,41.44,41.6,41.4,41.59,1627474.0,37.7635,37.9093,37.727,37.9002,1627474.0
2022-06-27 09:30:00,41.55,41.56,41.39,41.45,946391.0,37.8637,37.8728,37.7179,37.7726,946391.0
2022-06-27 10:00:00,41.46,41.57,41.4,41.44,1715386.0,37.7817,37.8819,37.727,37.7635,1715386.0
2022-06-27 10:30:00,41.44,41.69,41.43,41.67,3061497.0,37.7635,37.9913,37.7543,37.9731,3061497.0
2022-06-27 11:00:00,41.68,41.75,41.61,41.73,1267978.0,37.9822,38.046,37.9184,38.0277,1267978.0
2022-06-27 11:30:00,41.73,41.74,41.62,41.66,961845.0,38.0277,38.0368,37.9275,37.9639,961845.0
2022-06-27 12:00:00,41.66,41.69,41.55,41.56,1984098.0,37.9639,37.9913,37.8637,37.8728,1984098.0
2022-06-27 12:30:00,41.56,41.64,41.51,41.63,1022775.0,37.8728,37.9457,37.8273,37.9366,1022775.0
2022-06-27 13:00:00,41.63,41.63,41.5,41.55,1195982.0,37.9366,37.9366,37.8181,37.8637,1195982.0
2022-06-27 13:30:00,41.55,41.57,41.47,41.51,1469887.0,37.8637,37.8819,37.7908,37.8273,1469887.0
2022-06-27 14:00:00,41.51,41.56,41.48,41.52,3285674.0,37.8273,37.8728,37.7999,37.8364,3285674.0
2022-06-27 14:30:00,41.52,41.56,41.49,41.52,1302863.0,37.8364,37.8728,37.809,37.8364,1302863.0
2022-06-27 15:00:00,41.52,41.58,41.43,41.55,1345627.0,37.8364,37.891,37.7543,37.8637,1345627.0
2022-06-27 15:30:00,41.55,41.58,41.44,41.51,2085690.0,37.8637,37.891,37.7635,37.8273,2085690.0
2022-06-28 09:30:00,41.81,42.01,41.8,41.97,958368.0,38.1006,38.2829,38.0915,38.2464,958368.0
2022-06-28 10:00:00,41.95,41.99,41.8,41.81,828388.0,38.2282,38.2647,38.0915,38.1006,828388.0
2022-06-28 10:30:00,41.8,41.81,41.67,41.75,660208.0,38.0915,38.1006,37.9731,38.046,660208.0
2022-06-28 11:00:00,41.75,41.79,41.59,41.6,870365.0,38.046,38.0824,37.9002,37.9093,870365.0
2022-06-28 11:30:00,41.6,41.64,41.5,41.5,1014455.0,37.9093,37.9457,37.8181,37.8181,1014455.0
2022-06-28 12:00:00,41.5,41.57,41.44,41.57,1555943.0,37.8181,37.8819,37.7635,37.8819,1555943.0
2022-06-28 12:30:00,41.57,41.59,41.5,41.53,1173665.0,37.8819,37.9002,37.8181,37.8455,1173665.0
2022-06-28 13:00:00,41.52,41.54,41.37,41.44,1176292.0,37.8364,37.8546,37.6997,37.7635,1176292.0
2022-06-28 13:30:00,41.44,41.47,41.37,41.45,1152388.0,37.7635,37.7908,37.6997,37.7726,1152388.0
2022-06-28 14:00:00,41.45,41.5,41.35,41.39,1118513.0,37.7726,37.8181,37.6814,37.7179,1118513.0
2022-06-28 14:30:00,41.39,41.4,41.29,41.33,1584315.0,37.7179,37.727,37.6268,37.6632,1584315.0
2022-06-28 15:00:00,41.32,41.39,41.29,41.37,1458398.0,37.6541,37.7179,37.6268,37.6997,1458398.0
2022-06-28 15:30:00,41.36,41.38,41.25,41.27,2634645.0,37.6906,37.7088,37.5903,37.6085,2634645.0
2022-06-29 09:30:00,41.22,41.28,41.01,41.19,1289561.0,37.563,37.6177,37.3716,37.5356,1289561.0
2022-06-29 10:00:00,41.2,41.33,41.11,41.18,644371.0,37.5448,37.6632,37.4627,37.5265,644371.0
2022-06-29 10:30:00,41.19,41.24,41.08,41.15,1245818.0,37.5356,37.5812,37.4354,37.4992,1245818.0
2022-06-29 11:00:00,41.15,41.19,41.06,41.11,972593.0,37.4992,37.5356,37.4172,37.4627,972593.0
2022-06-29 11:30:00,41.11,41.2,41.06,41.2,819847.0,37.4627,37.5448,37.4172,37.5448,819847.0
2022-06-29 12:00:00,41.19,41.2,41.03,41.04,1887788.0,37.5356,37.5448,37.3898,37.3989,1887788.0
2022-06-29 12:30:00,41.03,41.11,41.02,41.07,1131541.0,37.3898,37.4627,37.3807,37.4263,1131541.0
2022-06-29 13:00:00,41.06,41.13,41.02,41.07,1274588.0,37.4172,37.481,37.3807,37.4263,1274588.0
2022-06-29 13:30:00,41.07,41.15,41.03,41.15,963097.0,37.4263,37.4992,37.3898,37.4992,963097.0
2022-06-29 14:00:00,41.14,41.22,41.14,41.17,940283.0,37.4901,37.563,37.4901,37.5174,940283.0
2022-06-29 14:30:00,41.18,41.18,41.05,41.07,642250.0,37.5265,37.5265,37.4081,37.4263,642250.0
2022-06-29 15:00:00,41.08,41.14,41.03,41.14,1425507.0,37.4354,37.4901,37.3898,37.4901,1425507.0
2022-06-29 15:30:00,41.14,41.14,41.0,41.02,1719184.0,37.4901,37.4901,37.3625,37.3807,1719184.0
2022-06-30 09:30:00,40.31,40.38,40.16,40.2,1869214.0,36.7337,36.7975,36.597,36.6335,1869214.0
2022-06-30 10:00:00,40.2,40.31,40.16,40.24,1507342.0,36.6335,36.7337,36.597,36.6699,1507342.0
2022-06-30 10:30:00,40.23,40.45,40.22,40.43,1107808.0,36.6608,36.8613,36.6517,36.8431,1107808.0
2022-06-30 11:00:00,40.43,40.63,40.35,40.53,1088751.0,36.8431,37.0253,36.7702,36.9342,1088751.0
2022-06-30 11:30:00,40.54,40.73,40.53,40.71,939834.0,36.9433,37.1165,36.9342,37.0982,939834.0
2022-06-30 12:00:00,40.72,40.82,40.6,40.82,1088753.0,37.1073,37.1985,36.998,37.1985,1088753.0
2022-06-30 12:30:00,40.82,40.87,40.75,40.8,887338.0,37.1985,37.244,37.1347,37.1802,887338.0
2022-06-30 13:00:00,40.81,40.85,40.67,40.77,1473434.0,37.1894,37.2258,37.0618,37.1529,1473434.0
2022-06-30 13:30:00,40.77,40.87,40.74,40.82,1054777.0,37.1529,37.244,37.1256,37.1985,1054777.0
2022-06-30 14:00:00,40.81,40.84,40.71,40.77,1376787.0,37.1894,37.2167,37.0982,37.1529,1376787.0
2022-06-30 14:30:00,40.77,40.79,40.66,40.69,1436168.0,37.1529,37.1711,37.0527,37.08,1436168.0
2022-06-30 15:00:00,40.69,40.72,40.56,40.69,1771710.0,37.08,37.1073,36.9615,37.08,1771710.0
2022-06-30 15:30:00,40.69,40.86,40.67,40.82,2786588.0,37.08,37.2349,37.0618,37.1985,2786588.0
2022-07-01 09:30:00,40.28,40.59,40.28,40.55,1430444.0,36.7064,36.9889,36.7064,36.9524,1430444.0
2022-07-01 10:00:00,40.54,40.61,40.21,40.24,2112574.0,36.9433,37.0071,36.6426,36.6699,2112574.0
2022-07-01 10:30:00,40.24,40.33,40.14,40.28,3003594.0,36.6699,36.7519,36.5788,36.7064,3003594.0
2022-07-01 11:00:00,40.27,40.43,40.22,40.4,1578958.0,36.6973,36.8431,36.6517,36.8157,1578958.0
2022-07-01 11:30:00,40.43,40.52,40.36,40.38,791501.0,36.8431,36.9251,36.7793,36.7975,791501.0
2022-07-01 12:00:00,40.39,40.52,40.35,40.5,1041949.0,36.8066,36.9251,36.7702,36.9069,1041949.0
2022-07-01 12:30:00,40.5,40.54,40.44,40.44,814750.0,36.9069,36.9433,36.8522,36.8522,814750.0
2022-07-01 13:00:00,40.43,40.54,40.43,40.53,1101975.0,36.8431,36.9433,36.8431,36.9342,1101975.0
2022-07-01 13:30:00,40.54,40.67,40.53,40.65,1021723.0,36.9433,37.0618,36.9342,37.0436,1021723.0
2022-07-01 14:00:00,40.67,40.77,40.61,40.73,748230.0,37.0618,37.1529,37.0071,37.1165,748230.0
2022-07-01 14:30:00,40.73,40.82,40.73,40.79,841564.0,37.1165,37.1985,37.1165,37.1711,841564.0
2022-07-01 15:00:00,40.79,40.84,40.72,40.79,1042475.0,37.1711,37.2167,37.1073,37.1711,1042475.0
2022-07-01 15:30:00,40.79,40.89,40.78,40.89,1723105.0,37.1711,37.2623,37.162,37.2623,1723105.0
2022-07-05 09:30:00,39.66,39.73,39.55,39.62,1526208.0,36.1414,36.2052,36.0411,36.1049,1526208.0
2022-07-05 10:00:00,39.61,39.69,39.53,39.63,1914384.0,36.0958,36.1687,36.0229,36.114,1914384.0
2022-07-05 10:30:00,39.63,39.76,39.52,39.54,1609715.0,36.114,36.2325,36.0138,36.032,1609715.0
2022-07-05 11:00:00,39.53,39.54,39.43,39.45,3199754.0,36.0229,36.032,35.9318,35.95,3199754.0
2022-07-05 11:30:00,39.45,39.63,39.42,39.58,1712459.0,35.95,36.114,35.9227,36.0685,1712459.0
2022-07-05 12:00:00,39.58,39.63,39.5,39.59,973375.0,36.0685,36.114,35.9956,36.0776,973375.0
2022-07-05 12:30:00,39.59,39.64,39.46,39.49,877254.0,36.0776,36.1232,35.9591,35.9865,877254.0
2022-07-05 13:00:00,39.49,39.66,39.48,39.62,2036469.0,35.9865,36.1414,35.9774,36.1049,2036469.0
2022-07-05 13:30:00,39.62,39.68,39.6,39.65,937336.0,36.1049,36.1596,36.0867,36.1323,937336.0
2022-07-05 14:00:00,39.65,39.8,39.63,39.78,796854.0,36.1323,36.269,36.114,36.2507,796854.0
2022-07-05 14:30:00,39.79,39.88,39.78,39.84,1135629.0,36.2598,36.3419,36.2507,36.3054,1135629.0
2022-07-05 15:00:00,39.84,39.95,39.79,39.94,2749823.0,36.3054,36.4057,36.2598,36.3965,2749823.0
2022-07-05 15:30:00,39.95,40.01,39.9,40.01,2755758.0,36.4057,36.4603,36.3601,36.4603,2755758.0
2022-07-06 09:30:00,39.96,40.03,39.85,39.89,1591963.0,36.4148,36.4786,36.3145,36.351,1591963.0
2022-07-06 10:00:00,39.89,39.97,39.74,39.9,1143407.0,36.351,36.4239,36.2143,36.3601,1143407.0
2022-07-06 10:30:00,39.91,39.94,39.79,39.84,1144549.0,36.3692,36.3965,36.2598,36.3054,1144549.0
2022-07-06 11:00:00,39.85,39.87,39.73,39.74,1103289.0,36.3145,36.3328,36.2052,36.2143,1103289.0
2022-07-06 11:30:00,39.74,39.79,39.67,39.77,1586786.0,36.2143,36.2598,36.1505,36.2416,1586786.0
2022-07-06 12:00:00,39.78,39.79,39.7,39.77,1039541.0,36.2507,36.2598,36.1778,36.2416,1039541.0
2022-07-06 12:30:00,39.77,39.82,39.74,39.8,971547.0,36.2416,36.2872,36.2143,36.269,971547.0
2022-07-06 13:00:00,39.8,39.89,39.79,39.86,916932.0,36.269,36.351,36.2598,36.3236,916932.0
2022-07-06 13:30:00,39.86,39.89,39.84,39.87,708530.0,36.3236,36.351,36.3054,36.3328,708530.0
2022-07-06 14:00:00,39.87,39.98,39.76,39.94,1919753.0,36.3328,36.433,36.2325,36.3965,1919753.0
2022-07-06 14:30:00,39.94,40.07,39.9,40.01,1340747.0,36.3965,36.515,36.3601,36.4603,1340747.0
2022-07-06 15:00:00,40.02,40.08,39.94,40.08,1556280.0,36.4694,36.5241,36.3965,36.5241,1556280.0
2022-07-06 15:30:00,40.07,40.11,39.95,40.02,2569406.0,36.515,36.5515,36.4057,36.4694,2569406.0
2022-07-07 09:30:00,40.36,40.62,40.36,40.6,1132609.0,36.7793,37.0162,36.7793,36.998,1132609.0
2022-07-07 10:00:00,40.6,40.61,40.47,40.53,1331374.0,36.998,37.0071,36.8795,36.9342,1331374.0
2022-07-07 10:30:00,40.53,40.64,40.52,40.59,1848184.0,36.9342,37.0344,36.9251,36.9889,1848184.0
2022-07-07 11:00:00,40.59,40.65,40.56,40.58,939774.0,36.9889,37.0436,36.9615,36.9798,939774.0
2022-07-07 11:30:00,40.58,40.63,40.55,40.59,1378009.0,36.9798,37.0253,36.9524,36.9889,1378009.0
2022-07-07 12:00:00,40.59,40.64,40.57,40.61,714819.0,36.9889,37.0344,36.9706,37.0071,714819.0
2022-07-07 12:30:00,40.61,40.65,40.59,40.61,1056674.0,37.0071,37.0436,36.9889,37.0071,1056674.0
2022-07-07 13:00:00,40.61,40.63,40.54,40.55,1033143.0,37.0071,37.0253,36.9433,36.9524,1033143.0
2022-07-07 13:30:00,40.56,40.63,40.55,40.63,688560.0,36.9615,37.0253,36.9524,37.0253,688560.0
2022-07-07 14:00:00,40.63,40.67,40.62,40.67,1008608.0,37.0253,37.0618,37.0162,37.0618,1008608.0
2022-07-07 14:30:00,40.66,40.67,40.61,40.64,1247368.0,37.0527,37.0618,37.0071,37.0344,1247368.0
2022-07-07 15:00:00,40.64,40.69,40.62,40.65,1550291.0,37.0344,37.08,37.0162,37.0436,1550291.0
2022-07-07 15:30:00,40.65,40.68,40.62,40.68,2197342.0,37.0436,37.0709,37.0162,37.0709,2197342.0
2022-07-08 09:30:00,40.58,40.71,40.43,40.48,921582.0,36.9798,37.0982,36.8431,36.8886,921582.0
2022-07-08 10:00:00,40.48,40.77,40.42,40.77,1141651.0,36.8886,37.1529,36.834,37.1529,1141651.0
2022-07-08 10:30:00,40.77,40.87,40.76,40.83,1275985.0,37.1529,37.244,37.1438,37.2076,1275985.0
2022-07-08 11:00:00,40.84,40.88,40.8,40.87,1127931.0,37.2167,37.2531,37.1802,37.244,1127931.0
2022-07-08 11:30:00,40.86,40.89,40.73,40.82,686548.0,37.2349,37.2623,37.1165,37.1985,686548.0
2022-07-08 12:00:00,40.82,40.82,40.63,40.64,651509.0,37.1985,37.1985,37.0253,37.0344,651509.0
2022-07-08 12:30:00,40.63,40.66,40.58,40.6,967806.0,37.0253,37.0527,36.9798,36.998,967806.0
2022-07-08 13:00:00,40.6,40.68,40.55,40.68,1298148.0,36.998,37.0709,36.9524,37.0709,1298148.0
2022-07-08 13:30:00,40.68,40.72,40.64,40.68,783637.0,37.0709,37.1073,37.0344,37.0709,783637.0
2022-07-08 14:00:00,40.68,40.76,40.66,40.76,1272328.0,37.0709,37.1438,37.0527,37.1438,1272328.0
2022-07-08 14:30:00,40.75,40.79,40.73,40.77,862691.0,37.1347,37.1711,37.1165,37.1529,862691.0
2022-07-08 15:00:00,40.77,40.81,40.74,40.78,973659.0,37.1529,37.1894,37.1256,37.162,973659.0
2022-07-08 15:30:00,40.78,40.79,40.73,40.76,1223732.0,37.162,37.1711,37.1165,37.1438,1223732.0
2022-07-11 09:30:00,40.26,40.29,40.05,40.18,1275398.0,36.6882,36.7155,36.4968,36.6152,1275398.0
2022-07-11 10:00:00,40.16,40.23,40.06,40.11,1774705.0,36.597,36.6608,36.5059,36.5515,1774705.0
2022-07-11 10:30:00,40.11,40.26,40.1,40.17,1597560.0,36.5515,36.6882,36.5423,36.6061,1597560.0
2022-07-11 11:00:00,40.16,40.25,40.16,40.2,845410.0,36.597,36.679,36.597,36.6335,845410.0
2022-07-11 11:30:00,40.2,40.27,40.18,40.23,876949.0,36.6335,36.6973,36.6152,36.6608,876949.0
2022-07-11 12:00:00,40.23,40.24,40.17,40.2,916362.0,36.6608,36.6699,36.6061,36.6335,916362.0
2022-07-11 12:30:00,40.2,40.23,40.16,40.2,625523.0,36.6335,36.6608,36.597,36.6335,625523.0
2022-07-11 13:00:00,40.2,40.3,40.19,40.28,1057458.0,36.6335,36.7246,36.6244,36.7064,1057458.0
2022-07-11 13:30:00,40.27,40.33,40.26,40.29,493823.0,36.6973,36.7519,36.6882,36.7155,493823.0
2022-07-11 14:00:00,40.29,40.3,40.19,40.21,2826559.0,36.7155,36.7246,36.6244,36.6426,2826559.0
2022-07-11 14:30:00,40.2,40.25,40.16,40.16,900497.0,36.6335,36.679,36.597,36.597,900497.0
2022-07-11 15:00:00,40.16,40.18,40.08,40.12,2070181.0,36.597,36.6152,36.5241,36.5606,2070181.0
2022-07-11 15:30:00,40.11,40.14,40.04,40.08,1462161.0,36.5515,36.5788,36.4877,36.5241,1462161.0
2022-07-12 09:30:00,40.01,40.13,39.97,40.02,834910.0,36.4603,36.5697,36.4239,36.4694,834910.0
2022-07-12 10:00:00,40.01,40.1,39.95,40.07,1363415.0,36.4603,36.5423,36.4057,36.515,1363415.0
2022-07-12 10:30:00,40.06,40.2,40.06,40.18,1093735.0,36.5059,36.6335,36.5059,36.6152,1093735.0
2022-07-12 11:00:00,40.18,40.3,40.16,40.28,1187731.0,36.6152,36.7246,36.597,36.7064,1187731.0
2022-07-12 11:30:00,40.28,40.31,40.23,40.28,917736.0,36.7064,36.7337,36.6608,36.7064,917736.0
2022-07-12 12:00:00,40.29,40.33,40.24,40.3,732647.0,36.7155,36.7519,36.6699,36.7246,732647.0
2022-07-12 12:30:00,40.31,40.34,40.27,40.3,561488.0,36.7337,36.7611,36.6973,36.7246,561488.0
2022-07-12 13:00:00,40.31,40.34,40.23,40.27,987842.0,36.7337,36.7611,36.6608,36.6973,987842.0
2022-07-12 13:30:00,40.26,40.32,40.26,40.31,481817.0,36.6882,36.7428,36.6882,36.7337,481817.0
2022-07-12 14:00:00,40.31,40.32,40.24,40.27,922085.0,36.7337,36.7428,36.6699,36.6973,922085.0
2022-07-12 14:30:00,40.27,40.28,40.17,40.19,916709.0,36.6973,36.7064,36.6061,36.6244,916709.0
2022-07-12 15:00:00,40.18,40.18,40.01,40.02,1492473.0,36.6152,36.6152,36.4603,36.4694,1492473.0
2022-07-12 15:30:00,40.01,40.07,39.93,40.03,3068097.0,36.4603,36.515,36.3874,36.4786,3068097.0
2022-07-13 09:30:00,39.53,39.79,39.53,39.69,1346185.0,36.0229,36.2598,36.0229,36.1687,1346185.0
2022-07-13 10:00:00,39.7,39.72,39.49,39.65,1535933.0,36.1778,36.1961,35.9865,36.1323,1535933.0
2022-07-13 10:30:00,39.65,40.1,39.59,40.05,1791641.0,36.1323,36.5423,36.0776,36.4968,1791641.0
2022-07-13 11:00:00,40.05,40.16,39.99,40.0,1999287.0,36.4968,36.597,36.4421,36.4512,1999287.0
2022-07-13 11:30:00,40.0,40.04,39.93,39.99,935199.0,36.4512,36.4877,36.3874,36.4421,935199.0
2022-07-13 12:00:00,40.0,40.11,39.98,40.09,736517.0,36.4512,36.5515,36.433,36.5332,736517.0
2022-07-13 12:30:00,40.09,40.12,40.05,40.11,957161.0,36.5332,36.5606,36.4968,36.5515,957161.0
2022-07-13 13:00:00,40.1,40.18,40.06,40.12,1148205.0,36.5423,36.6152,36.5059,36.5606,1148205.0
2022-07-13 13:30:00,40.11,40.16,40.06,40.13,515452.0,36.5515,36.597,36.5059,36.5697,515452.0
2022-07-13 14:00:00,40.12,40.12,39.95,40.1,1684673.0,36.5606,36.5606,36.4057,36.5423,1684673.0
2022-07-13 14:30:00,40.11,40.15,40.05,40.13,892126.0,36.5515,36.5879,36.4968,36.5697,892126.0
2022-07-13 15:00:00,40.13,40.14,40.04,40.05,1841745.0,36.5697,36.5788,36.4877,36.4968,1841745.0
2022-07-13 15:30:00,40.06,40.07,39.96,40.01,2117072.0,36.5059,36.515,36.4148,36.4603,2117072.0
2022-07-14 09:30:00,39.16,39.18,38.91,38.98,1682581.0,35.6857,35.704,35.4579,35.5217,1682581.0
2022-07-14 10:00:00,38.98,38.98,38.82,38.94,2001055.0,35.5217,35.5217,35.3759,35.4853,2001055.0
2022-07-14 10:30:00,38.94,39.02,38.88,38.98,3457658.0,35.4853,35.5582,35.4306,35.5217,3457658.0
2022-07-14 11:00:00,38.98,39.21,38.98,39.15,2354622.0,35.5217,35.7313,35.5217,35.6766,2354622.0
2022-07-14 11:30:00,39.15,39.4,39.13,39.34,2564940.0,35.6766,35.9044,35.6584,35.8498,2564940.0
2022-07-14 12:00:00,39.34,39.36,39.18,39.2,5586740.0,35.8498,35.868,35.704,35.7222,5586740.0
2022-07-14 12:30:00,39.2,39.23,39.0,39.07,2325375.0,35.7222,35.7495,35.5399,35.6037,2325375.0
2022-07-14 13:00:00,39.08,39.18,39.03,39.17,1376407.0,35.6128,35.704,35.5673,35.6949,1376407.0
2022-07-14 13:30:00,39.17,39.22,39.1,39.21,1395485.0,35.6949,35.7404,35.6311,35.7313,1395485.0
2022-07-14 14:00:00,39.21,39.4,39.2,39.38,2260646.0,35.7313,35.9044,35.7222,35.8862,2260646.0
2022-07-14 14:30:00,39.38,39.45,39.36,39.41,2022037.0,35.8862,35.95,35.868,35.9136,2022037.0
2022-07-14 15:00:00,39.41,39.43,39.32,39.42,1734189.0,35.9136,35.9318,35.8315,35.9227,1734189.0
2022-07-14 15:30:00,39.42,39.43,39.33,39.4,2059587.0,35.9227,35.9318,35.8407,35.9044,2059587.0
2022-07-15 09:30:00,39.67,39.78,39.52,39.59,1319567.0,36.1505,36.2507,36.0138,36.0776,1319567.0
2022-07-15 10:00:00,39.6,39.91,39.59,39.91,2026545.0,36.0867,36.3692,36.0776,36.3692,2026545.0
2022-07-15 10:30:00,39.91,39.95,39.81,39.9,1025291.0,36.3692,36.4057,36.2781,36.3601,1025291.0
2022-07-15 11:00:00,39.91,40.02,39.89,40.0,3714341.0,36.3692,36.4694,36.351,36.4512,3714341.0
2022-07-15 11:30:00,40.01,40.02,39.93,39.93,2094971.0,36.4603,36.4694,36.3874,36.3874,2094971.0
2022-07-15 12:00:00,39.93,39.95,39.87,39.89,2095335.0,36.3874,36.4057,36.3328,36.351,2095335.0
2022-07-15 12:30:00,39.89,39.92,39.85,39.89,1175980.0,36.351,36.3783,36.3145,36.351,1175980.0
2022-07-15 13:00:00,39.89,39.96,39.89,39.96,874115.0,36.351,36.4148,36.351,36.4148,874115.0
2022-07-15 13:30:00,39.95,39.97,39.9,39.92,788498.0,36.4057,36.4239,36.3601,36.3783,788498.0
2022-07-15 14:00:00,39.92,39.94,39.9,39.93,2229569.0,36.3783,36.3965,36.3601,36.3874,2229569.0
2022-07-15 14:30:00,39.93,39.97,39.91,39.94,1714808.0,36.3874,36.4239,36.3692,36.3965,1714808.0
2022-07-15 15:00:00,39.95,39.95,39.91,39.93,2257584.0,36.4057,36.4057,36.3692,36.3874,2257584.0
2022-07-15 15:30:00,39.93,40.02,39.88,40.01,4517708.0,36.3874,36.4694,36.3419,36.4603,4517708.0
2022-07-18 09:30:00,40.56,40.7,40.56,40.66,1070412.0,36.9615,37.0891,36.9615,37.0527,1070412.0
2022-07-18 10:00:00,40.66,40.69,40.58,40.66,1113525.0,37.0527,37.08,36.9798,37.0527,1113525.0
2022-07-18 10:30:00,40.66,40.72,40.65,40.69,5041828.0,37.0527,37.1073,37.0436,37.08,5041828.0
2022-07-18 11:00:00,40.69,40.71,40.58,40.59,1425524.0,37.08,37.0982,36.9798,36.9889,1425524.0
2022-07-18 11:30:00,40.59,40.69,40.58,40.68,991481.0,36.9889,37.08,36.9798,37.0709,991481.0
2022-07-18 12:00:00,40.68,40.71,40.66,40.69,571798.0,37.0709,37.0982,37.0527,37.08,571798.0
2022-07-18 12:30:00,40.68,40.69,40.59,40.6,371411.0,37.0709,37.08,36.9889,36.998,371411.0
2022-07-18 13:00:00,40.6,40.64,40.56,40.6,726399.0,36.998,37.0344,36.9615,36.998,726399.0
2022-07-18 13:30:00,40.59,40.6,40.38,40.39,841426.0,36.9889,36.998,36.7975,36.8066,841426.0
2022-07-18 14:00:00,40.39,40.44,40.35,40.37,1424648.0,36.8066,36.8522,36.7702,36.7884,1424648.0
2022-07-18 14:30:00,40.36,40.45,40.31,40.32,2300700.0,36.7793,36.8613,36.7337,36.7428,2300700.0
2022-07-18 15:00:00,40.32,40.38,40.3,40.31,1942486.0,36.7428,36.7975,36.7246,36.7337,1942486.0
2022-07-18 15:30:00,40.3,40.31,40.18,40.26,3119521.0,36.7246,36.7337,36.6152,36.6882,3119521.0
2022-07-19 09:30:00,40.95,41.04,40.91,41.04,1636221.0,37.3169,37.3989,37.2805,37.3989,1636221.0
2022-07-19 10:00:00,41.04,41.25,40.97,41.2,1993374.0,37.3989,37.5903,37.3352,37.5448,1993374.0
2022-07-19 10:30:00,41.2,41.26,41.11,41.21,2548722.0,37.5448,37.5994,37.4627,37.5539,2548722.0
2022-07-19 11:00:00,41.21,41.29,41.21,41.22,1019810.0,37.5539,37.6268,37.5539,37.563,1019810.0
2022-07-19 11:30:00,41.22,41.26,41.18,41.23,806795.0,37.563,37.5994,37.5265,37.5721,806795.0
2022-07-19 12:00:00,41.23,41.23,41.14,41.21,572528.0,37.5721,37.5721,37.4901,37.5539,572528.0
2022-07-19 12:30:00,41.22,41.26,41.2,41.23,887252.0,37.563,37.5994,37.5448,37.5721,887252.0
2022-07-19 13:00:00,41.23,41.24,41.18,41.21,629440.0,37.5721,37.5812,37.5265,37.5539,629440.0
2022-07-19 13:30:00,41.21,41.27,41.2,41.26,507679.0,37.5539,37.6085,37.5448,37.5994,507679.0
2022-07-19 14:00:00,41.26,41.31,41.23,41.24,2018923.0,37.5994,37.645,37.5721,37.5812,2018923.0
2022-07-19 14:30:00,41.24,41.27,41.21,41.27,773657.0,37.5812,37.6085,37.5539,37.6085,773657.0
2022-07-19 15:00:00,41.27,41.3,41.23,41.26,1352885.0,37.6085,37.6359,37.5721,37.5994,1352885.0
2022-07-19 15:30:00,41.27,41.32,41.24,41.3,1757521.0,37.6085,37.6541,37.5812,37.6359,1757521.0
2022-07-20 09:30:00,41.18,41.26,41.09,41.1,1222396.0,37.5265,37.5994,37.4445,37.4536,1222396.0
2022-07-20 10:00:00,41.1,41.25,41.05,41.23,902774.0,37.4536,37.5903,37.4081,37.5721,902774.0
2022-07-20 10:30:00,41.22,41.31,41.2,41.3,1325733.0,37.563,37.645,37.5448,37.6359,1325733.0
2022-07-20 11:00:00,41.3,41.3,41.17,41.19,1391731.0,37.6359,37.6359,37.5174,37.5356,1391731.0
2022-07-20 11:30:00,41.19,41.28,41.17,41.26,699231.0,37.5356,37.6177,37.5174,37.5994,699231.0
2022-07-20 12:00:00,41.25,41.3,41.22,41.22,895559.0,37.5903,37.6359,37.563,37.563,895559.0
2022-07-20 12:30:00,41.22,41.26,41.0,41.12,803093.0,37.563,37.5994,37.3625,37.4719,803093.0
2022-07-20 13:00:00,41.11,41.11,40.93,41.02,2188702.0,37.4627,37.4627,37.2987,37.3807,2188702.0
2022-07-20 13:30:00,41.01,41.06,40.89,40.91,947634.0,37.3716,37.4172,37.2623,37.2805,947634.0
2022-07-20 14:00:00,40.9,41.06,40.9,41.05,1065805.0,37.2714,37.4172,37.2714,37.4081,1065805.0
2022-07-20 14:30:00,41.05,41.1,41.03,41.08,963887.0,37.4081,37.4536,37.3898,37.4354,963887.0
2022-07-20 15:00:00,41.08,41.16,41.07,41.14,1514893.0,37.4354,37.5083,37.4263,37.4901,1514893.0
2022-07-20 15:30:00,41.15,41.15,41.07,41.09,2397030.0,37.4992,37.4992,37.4263,37.4445,2397030.0
2022-07-21 09:30:00,41.04,41.34,40.98,41.3,1254007.0,37.3989,37.6723,37.3443,37.6359,1254007.0
2022-07-21 10:00:00,41.3,41.36,41.05,41.08,1819183.0,37.6359,37.6906,37.4081,37.4354,1819183.0
2022-07-21 10:30:00,41.07,41.33,41.06,41.33,641995.0,37.4263,37.6632,37.4172,37.6632,641995.0
2022-07-21 11:00:00,41.32,41.4,41.23,41.3,762111.0,37.6541,37.727,37.5721,37.6359,762111.0
2022-07-21 11:30:00,41.3,41.42,41.28,41.36,596052.0,37.6359,37.7452,37.6177,37.6906,596052.0
2022-07-21 12:00:00,41.35,41.43,41.34,41.43,626933.0,37.6814,37.7543,37.6723,37.7543,626933.0
2022-07-21 12:30:00,41.43,41.44,41.36,41.41,948493.0,37.7543,37.7635,37.6906,37.7361,948493.0
2022-07-21 13:00:00,41.41,41.43,41.34,41.36,1006407.0,37.7361,37.7543,37.6723,37.6906,1006407.0
2022-07-21 13:30:00,41.36,41.37,41.26,41.29,1620064.0,37.6906,37.6997,37.5994,37.6268,1620064.0
2022-07-21 14:00:00,41.3,41.39,41.29,41.37,931239.0,37.6359,37.7179,37.6268,37.6997,931239.0
2022-07-21 14:30:00,41.37,41.38,41.31,41.34,971183.0,37.6997,37.7088,37.645,37.6723,971183.0
2022-07-21 15:00:00,41.35,41.43,41.34,41.41,1135537.0,37.6814,37.7543,37.6723,37.7361,1135537.0
2022-07-21 15:30:00,41.41,41.57,41.4,41.55,1837013.0,37.7361,37.8819,37.727,37.8637,1837013.0
2022-07-22 09:30:00,41.68,41.93,41.65,41.75,890711.0,37.9822,38.21,37.9548,38.046,890711.0
2022-07-22 10:00:00,41.74,41.86,41.67,41.73,1101789.0,38.0368,38.1462,37.9731,38.0277,1101789.0
2022-07-22 10:30:00,41.73,41.79,41.7,41.76,884750.0,38.0277,38.0824,38.0004,38.0551,884750.0
2022-07-22 11:00:00,41.77,41.78,41.65,41.66,469723.0,38.0642,38.0733,37.9548,37.9639,469723.0
2022-07-22 11:30:00,41.65,41.67,41.54,41.62,633499.0,37.9548,37.9731,37.8546,37.9275,633499.0
2022-07-22 12:00:00,41.62,41.63,41.52,41.57,1341510.0,37.9275,37.9366,37.8364,37.8819,1341510.0
2022-07-22 12:30:00,41.57,41.62,41.54,41.55,615995.0,37.8819,37.9275,37.8546,37.8637,615995.0
2022-07-22 13:00:00,41.55,41.55,41.43,41.46,1041463.0,37.8637,37.8637,37.7543,37.7817,1041463.0
2022-07-22 13:30:00,41.46,41.46,41.37,41.41,633686.0,37.7817,37.7817,37.6997,37.7361,633686.0
2022-07-22 14:00:00,41.41,41.42,41.25,41.3,762975.0,37.7361,37.7452,37.5903,37.6359,762975.0
2022-07-22 14:30:00,41.3,41.32,41.25,41.29,748852.0,37.6359,37.6541,37.5903,37.6268,748852.0
2022-07-22 15:00:00,41.29,41.37,41.26,41.36,1079586.0,37.6268,37.6997,37.5994,37.6906,1079586.0
2022-07-22 15:30:00,41.36,41.42,41.3,41.42,1500995.0,37.6906,37.7452,37.6359,37.7452,1500995.0
2022-07-25 09:30:00,41.74,41.79,41.63,41.75,739231.0,38.0368,38.0824,37.9366,38.046,739231.0
2022-07-25 10:00:00,41.75,41.8,41.57,41.64,1894314.0,38.046,38.0915,37.8819,37.9457,1894314.0
2022-07-25 10:30:00,41.63,41.65,41.53,41.62,1400041.0,37.9366,37.9548,37.8455,37.9275,1400041.0
2022-07-25 11:00:00,41.61,41.67,41.55,41.66,2106119.0,37.9184,37.9731,37.8637,37.9639,2106119.0
2022-07-25 11:30:00,41.65,41.75,41.65,41.71,964147.0,37.9548,38.046,37.9548,38.0095,964147.0
2022-07-25 12:00:00,41.71,41.72,41.62,41.67,1132861.0,38.0095,38.0186,37.9275,37.9731,1132861.0
2022-07-25 12:30:00,41.66,41.77,41.66,41.75,689593.0,37.9639,38.0642,37.9639,38.046,689593.0
2022-07-25 13:00:00,41.74,41.78,41.73,41.73,501188.0,38.0368,38.0733,38.0277,38.0277,501188.0
2022-07-25 13:30:00,41.73,41.74,41.66,41.67,972113.0,38.0277,38.0368,37.9639,37.9731,972113.0
2022-07-25 14:00:00,41.67,41.7,41.65,41.68,1275033.0,37.9731,38.0004,37.9548,37.9822,1275033.0
2022-07-25 14:30:00,41.68,41.71,41.62,41.63,720739.0,37.9822,38.0095,37.9275,37.9366,720739.0
2022-07-25 15:00:00,41.62,41.67,41.59,41.62,852791.0,37.9275,37.9731,37.9002,37.9275,852791.0
2022-07-25 15:30:00,41.62,41.75,41.61,41.74,1116029.0,37.9275,38.046,37.9184,38.0368,1116029.0
2022-07-26 09:30:00,41.38,41.5,41.36,41.45,955446.0,37.7088,37.8181,37.6906,37.7726,955446.0
2022-07-26 10:00:00,41.44,41.46,41.33,41.38,831227.0,37.7635,37.7817,37.6632,37.7088,831227.0
2022-07-26 10:30:00,41.38,41.46,41.35,41.45,572305.0,37.7088,37.7817,37.6814,37.7726,572305.0
2022-07-26 11:00:00,41.46,41.47,41.32,41.32,671776.0,37.7817,37.7908,37.6541,37.6541,671776.0
2022-07-26 11:30:00,41.32,41.33,41.17,41.21,715001.0,37.6541,37.6632,37.5174,37.5539,715001.0
2022-07-26 12:00:00,41.21,41.3,41.19,41.28,1818034.0,37.5539,37.6359,37.5356,37.6177,1818034.0
2022-07-26 12:30:00,41.29,41.34,41.25,41.32,1096294.0,37.6268,37.6723,37.5903,37.6541,1096294.0
2022-07-26 13:00:00,41.32,41.38,41.3,41.36,783769.0,37.6541,37.7088,37.6359,37.6906,783769.0
2022-07-26 13:30:00,41.35,41.36,41.27,41.27,391420.0,37.6814,37.6906,37.6085,37.6085,391420.0
2022-07-26 14:00:00,41.28,41.37,41.24,41.25,500936.0,37.6177,37.6997,37.5812,37.5903,500936.0
2022-07-26 14:30:00,41.24,41.26,41.21,41.25,796041.0,37.5812,37.5994,37.5539,37.5903,796041.0
2022-07-26 15:00:00,41.25,41.27,41.2,41.26,840795.0,37.5903,37.6085,37.5448,37.5994,840795.0
2022-07-26 15:30:00,41.26,41.29,41.18,41.19,1389263.0,37.5994,37.6268,37.5265,37.5356,1389263.0
2022-07-27 09:30:00,41.58,41.63,41.54,41.6,878366.0,37.891,37.9366,37.8546,37.9093,878366.0
2022-07-27 10:00:00,41.6,41.65,41.56,41.58,798269.0,37.9093,37.9548,37.8728,37.891,798269.0
2022-07-27 10:30:00,41.58,41.6,41.53,41.56,440937.0,37.891,37.9093,37.8455,37.8728,440937.0
2022-07-27 11:00:00,41.57,41.63,41.55,41.59,481924.0,37.8819,37.9366,37.8637,37.9002,481924.0
2022-07-27 11:30:00,41.59,41.62,41.51,41.55,777185.0,37.9002,37.9275,37.8273,37.8637,777185.0
2022-07-27 12:00:00,41.55,41.57,41.52,41.54,511028.0,37.8637,37.8819,37.8364,37.8546,511028.0
2022-07-27 12:30:00,41.53,41.55,41.51,41.51,546176.0,37.8455,37.8637,37.8273,37.8273,546176.0
2022-07-27 13:00:00,41.52,41.54,41.49,41.51,475480.0,37.8364,37.8546,37.809,37.8273,475480.0
2022-07-27 13:30:00,41.52,41.57,41.5,41.53,1132014.0,37.8364,37.8819,37.8181,37.8455,1132014.0
2022-07-27 14:00:00,41.55,41.71,41.51,41.62,615420.0,37.8637,38.0095,37.8273,37.9275,615420.0
2022-07-27 14:30:00,41.62,42.06,41.45,41.97,2557853.0,37.9275,38.3285,37.7726,38.2464,2557853.0
2022-07-27 15:00:00,41.98,42.16,41.92,42.16,1640303.0,38.2556,38.4196,38.2009,38.4196,1640303.0
2022-07-27 15:30:00,42.17,42.19,42.06,42.12,2130006.0,38.4287,38.4469,38.3285,38.3831,2130006.0
2022-07-28 09:30:00,42.1,42.16,41.85,41.95,882299.0,38.3649,38.4196,38.1371,38.2282,882299.0
2022-07-28 10:00:00,41.95,42.01,41.85,41.9,1329669.0,38.2282,38.2829,38.1371,38.1827,1329669.0
2022-07-28 10:30:00,41.91,42.04,41.85,42.03,1045118.0,38.1918,38.3102,38.1371,38.3011,1045118.0
2022-07-28 11:00:00,42.04,42.19,42.02,42.18,1013786.0,38.3102,38.4469,38.292,38.4378,1013786.0
2022-07-28 11:30:00,42.18,42.22,42.14,42.17,1189902.0,38.4378,38.4743,38.4014,38.4287,1189902.0
2022-07-28 12:00:00,42.17,42.21,42.14,42.2,1545102.0,38.4287,38.4651,38.4014,38.456,1545102.0
2022-07-28 12:30:00,42.2,42.23,42.15,42.21,1604046.0,38.456,38.4834,38.4105,38.4651,1604046.0
2022-07-28 13:00:00,42.21,42.29,42.19,42.27,478247.0,38.4651,38.5381,38.4469,38.5198,478247.0
2022-07-28 13:30:00,42.27,42.34,42.27,42.32,665503.0,38.5198,38.5836,38.5198,38.5654,665503.0
2022-07-28 14:00:00,42.32,42.33,42.26,42.3,1201229.0,38.5654,38.5745,38.5107,38.5472,1201229.0
2022-07-28 14:30:00,42.3,42.37,42.28,42.36,873025.0,38.5472,38.611,38.5289,38.6018,873025.0
2022-07-28 15:00:00,42.37,42.45,42.36,42.44,901036.0,38.611,38.6839,38.6018,38.6747,901036.0
2022-07-28 15:30:00,42.43,42.45,42.38,42.39,1657224.0,38.6656,38.6839,38.6201,38.6292,1657224.0
2022-07-29 09:30:00,42.41,42.53,42.35,42.5,908169.0,38.6474,38.7568,38.5927,38.7294,908169.0
2022-07-29 10:00:00,42.5,42.65,42.44,42.62,959221.0,38.7294,38.8661,38.6747,38.8388,959221.0
2022-07-29 10:30:00,42.62,42.72,42.55,42.68,473315.0,38.8388,38.9299,38.775,38.8934,473315.0
2022-07-29 11:00:00,42.68,42.78,42.65,42.7,992159.0,38.8934,38.9846,38.8661,38.9117,992159.0
2022-07-29 11:30:00,42.69,42.79,42.66,42.74,675071.0,38.9026,38.9937,38.8752,38.9481,675071.0
2022-07-29 12:00:00,42.75,42.75,42.67,42.68,807635.0,38.9572,38.9572,38.8843,38.8934,807635.0
2022-07-29 12:30:00,42.68,42.75,42.63,42.75,464361.0,38.8934,38.9572,38.8479,38.9572,464361.0
2022-07-29 13:00:00,42.75,42.75,42.7,42.71,733558.0,38.9572,38.9572,38.9117,38.9208,733558.0
2022-07-29 13:30:00,42.7,42.77,42.7,42.75,553083.0,38.9117,38.9755,38.9117,38.9572,553083.0
2022-07-29 14:00:00,42.75,42.8,42.73,42.79,972416.0,38.9572,39.0028,38.939,38.9937,972416.0
2022-07-29 14:30:00,42.79,42.84,42.77,42.84,751954.0,38.9937,39.0393,38.9755,39.0393,751954.0
2022-07-29 15:00:00,42.84,42.87,42.82,42.84,597178.0,39.0393,39.0666,39.021,39.0393,597178.0
2022-07-29 15:30:00,42.85,42.98,42.84,42.97,1496375.0,39.0484,39.1668,39.0393,39.1577,1496375.0
2022-08-01 09:30:00,42.93,42.98,42.77,42.94,1326936.0,39.1213,39.1668,38.9755,39.1304,1326936.0
2022-08-01 10:00:00,42.94,43.08,42.88,42.92,1010684.0,39.1304,39.258,39.0757,39.1122,1010684.0
2022-08-01 10:30:00,42.93,43.16,42.92,43.12,625693.0,39.1213,39.3309,39.1122,39.2944,625693.0
2022-08-01 11:00:00,43.13,43.14,42.95,43.04,738880.0,39.3035,39.3126,39.1395,39.2215,738880.0
2022-08-01 11:30:00,43.05,43.07,42.98,43.01,1766245.0,39.2306,39.2488,39.1668,39.1942,1766245.0
2022-08-01 12:00:00,43.0,43.02,42.92,42.97,1034209.0,39.1851,39.2033,39.1122,39.1577,1034209.0
2022-08-01 12:30:00,42.97,43.0,42.93,42.98,800650.0,39.1577,39.1851,39.1213,39.1668,800650.0
2022-08-01 13:00:00,42.98,42.99,42.84,42.84,1322536.0,39.1668,39.1759,39.0393,39.0393,1322536.0
2022-08-01 13:30:00,42.84,42.86,42.77,42.85,678609.0,39.0393,39.0575,38.9755,39.0484,678609.0
2022-08-01 14:00:00,42.85,42.9,42.8,42.87,673805.0,39.0484,39.0939,39.0028,39.0666,673805.0
2022-08-01 14:30:00,42.87,42.96,42.83,42.94,1127808.0,39.0666,39.1486,39.0301,39.1304,1127808.0
2022-08-01 15:00:00,42.94,43.0,42.9,42.92,955785.0,39.1304,39.1851,39.0939,39.1122,955785.0
2022-08-01 15:30:00,42.92,42.98,42.9,42.95,961073.0,39.1122,39.1668,39.0939,39.1395,961073.0
2022-08-02 09:30:00,42.63,42.7,42.52,42.55,898343.0,38.8479,38.9117,38.7476,38.775,898343.0
2022-08-02 10:00:00,42.55,42.59,42.41,42.58,1406068.0,38.775,38.8114,38.6474,38.8023,1406068.0
2022-08-02 10:30:00,42.59,42.69,42.5,42.61,697609.0,38.8114,38.9026,38.7294,38.8297,697609.0
2022-08-02 11:00:00,42.61,42.64,42.53,42.62,1950052.0,38.8297,38.857,38.7568,38.8388,1950052.0
2022-08-02 11:30:00,42.61,42.67,42.55,42.58,1085635.0,38.8297,38.8843,38.775,38.8023,1085635.0
2022-08-02 12:00:00,42.58,42.75,42.56,42.74,668474.0,38.8023,38.9572,38.7841,38.9481,668474.0
2022-08-02 12:30:00,42.74,42.76,42.7,42.71,606036.0,38.9481,38.9664,38.9117,38.9208,606036.0
2022-08-02 13:00:00,42.72,42.72,42.5,42.52,437704.0,38.9299,38.9299,38.7294,38.7476,437704.0
2022-08-02 13:30:00,42.51,42.52,42.39,42.45,497779.0,38.7385,38.7476,38.6292,38.6839,497779.0
2022-08-02 14:00:00,42.46,42.51,42.42,42.49,560826.0,38.693,38.7385,38.6565,38.7203,560826.0
2022-08-02 14:30:00,42.5,42.54,42.41,42.43,527519.0,38.7294,38.7659,38.6474,38.6656,527519.0
2022-08-02 15:00:00,42.43,42.46,42.36,42.42,571229.0,38.6656,38.693,38.6018,38.6565,571229.0
2022-08-02 15:30:00,42.43,42.47,42.29,42.29,1086640.0,38.6656,38.7021,38.5381,38.5381,1086640.0
2022-08-03 09:30:00,42.49,42.55,42.44,42.49,546150.0,38.7203,38.775,38.6747,38.7203,546150.0
2022-08-03 10:00:00,42.49,42.5,42.28,42.36,671415.0,38.7203,38.7294,38.5289,38.6018,671415.0
2022-08-03 10:30:00,42.36,42.39,42.26,42.34,486112.0,38.6018,38.6292,38.5107,38.5836,486112.0
2022-08-03 11:00:00,42.34,42.45,42.32,42.43,441004.0,38.5836,38.6839,38.5654,38.6656,441004.0
2022-08-03 11:30:00,42.42,42.52,42.42,42.51,439857.0,38.6565,38.7476,38.6565,38.7385,439857.0
2022-08-03 12:00:00,42.51,42.57,42.48,42.52,420517.0,38.7385,38.7932,38.7112,38.7476,420517.0
2022-08-03 12:30:00,42.53,42.58,42.52,42.55,615208.0,38.7568,38.8023,38.7476,38.775,615208.0
2022-08-03 13:00:00,42.56,42.59,42.54,42.58,361972.0,38.7841,38.8114,38.7659,38.8023,361972.0
2022-08-03 13:30:00,42.58,42.61,42.55,42.6,458063.0,38.8023,38.8297,38.775,38.8205,458063.0
2022-08-03 14:00:00,42.59,42.62,42.58,42.59,565655.0,38.8114,38.8388,38.8023,38.8114,565655.0
2022-08-03 14:30:00,42.59,42.61,42.52,42.57,601946.0,38.8114,38.8297,38.7476,38.7932,601946.0
2022-08-03 15:00:00,42.57,42.62,42.56,42.6,796946.0,38.7932,38.8388,38.7841,38.8205,796946.0
2022-08-03 15:30:00,42.61,42.66,42.58,42.59,1259183.0,38.8297,38.8752,38.8023,38.8114,1259183.0
2022-08-04 09:30:00,42.66,42.76,42.61,42.73,859962.0,38.8752,38.9664,38.8297,38.939,859962.0
2022-08-04 10:00:00,42.73,42.77,42.64,42.64,685127.0,38.939,38.9755,38.857,38.857,685127.0
2022-08-04 10:30:00,42.64,42.73,42.6,42.72,791968.0,38.857,38.939,38.8205,38.9299,791968.0
2022-08-04 11:00:00,42.72,42.77,42.66,42.74,616155.0,38.9299,38.9755,38.8752,38.9481,616155.0
2022-08-04 11:30:00,42.75,42.78,42.66,42.77,492432.0,38.9572,38.9846,38.8752,38.9755,492432.0
2022-08-04 12:00:00,42.77,42.82,42.75,42.81,573689.0,38.9755,39.021,38.9572,39.0119,573689.0
2022-08-04 12:30:00,42.81,42.82,42.71,42.73,743297.0,39.0119,39.021,38.9208,38.939,743297.0
2022-08-04 13:00:00,42.73,42.8,42.71,42.8,1156504.0,38.939,39.0028,38.9208,39.0028,1156504.0
2022-08-04 13:30:00,42.79,42.82,42.77,42.79,351927.0,38.9937,39.021,38.9755,38.9937,351927.0
2022-08-04 14:00:00,42.79,42.81,42.76,42.8,367786.0,38.9937,39.0119,38.9664,39.0028,367786.0
2022-08-04 14:30:00,42.8,42.83,42.75,42.82,681437.0,39.0028,39.0301,38.9572,39.021,681437.0
2022-08-04 15:00:00,42.82,42.86,42.79,42.82,673194.0,39.021,39.0575,38.9937,39.021,673194.0
2022-08-04 15:30:00,42.83,42.83,42.74,42.79,1279678.0,39.0301,39.0301,38.9481,38.9937,1279678.0
2022-08-05 09:30:00,42.23,42.41,42.21,42.37,811148.0,38.4834,38.6474,38.4651,38.611,811148.0
2022-08-05 10:00:00,42.38,42.54,42.32,42.49,1078652.0,38.6201,38.7659,38.5654,38.7203,1078652.0
2022-08-05 10:30:00,42.49,42.49,42.41,42.43,548564.0,38.7203,38.7203,38.6474,38.6656,548564.0
2022-08-05 11:00:00,42.43,42.44,42.2,42.21,1010672.0,38.6656,38.6747,38.456,38.4651,1010672.0
2022-08-05 11:30:00,42.21,42.32,42.2,42.27,724561.0,38.4651,38.5654,38.456,38.5198,724561.0
2022-08-05 12:00:00,42.27,42.36,42.27,42.34,2582241.0,38.5198,38.6018,38.5198,38.5836,2582241.0
2022-08-05 12:30:00,42.34,42.44,42.31,42.43,583390.0,38.5836,38.6747,38.5563,38.6656,583390.0
2022-08-05 13:00:00,42.43,42.5,42.41,42.45,609022.0,38.6656,38.7294,38.6474,38.6839,609022.0
2022-08-05 13:30:00,42.46,42.48,42.42,42.45,561507.0,38.693,38.7112,38.6565,38.6839,561507.0
2022-08-05 14:00:00,42.45,42.45,42.37,42.37,458688.0,38.6839,38.6839,38.611,38.611,458688.0
2022-08-05 14:30:00,42.37,42.42,42.36,42.39,565990.0,38.611,38.6565,38.6018,38.6292,565990.0
2022-08-05 15:00:00,42.39,42.47,42.38,42.47,848788.0,38.6292,38.7021,38.6201,38.7021,848788.0
2022-08-05 15:30:00,42.47,42.55,42.45,42.49,2006603.0,38.7021,38.775,38.6839,38.7203,2006603.0
2022-08-08 09:30:00,42.82,43.0,42.81,42.95,1636092.0,39.021,39.1851,39.0119,39.1395,1636092.0
2022-08-08 10:00:00,42.96,42.98,42.9,42.93,1462845.0,39.1486,39.1668,39.0939,39.1213,1462845.0
2022-08-08 10:30:00,42.94,42.96,42.88,42.9,4408790.0,39.1304,39.1486,39.0757,39.0939,4408790.0
2022-08-08 11:00:00,42.91,42.94,42.82,42.86,1857206.0,39.103,39.1304,39.021,39.0575,1857206.0
2022-08-08 11:30:00,42.85,42.89,42.71,42.77,747814.0,39.0484,39.0848,38.9208,38.9755,747814.0
2022-08-08 12:00:00,42.77,42.79,42.63,42.66,938187.0,38.9755,38.9937,38.8479,38.8752,938187.0
2022-08-08 12:30:00,42.66,42.72,42.63,42.69,2015735.0,38.8752,38.9299,38.8479,38.9026,2015735.0
2022-08-08 13:00:00,42.69,42.74,42.66,42.66,556297.0,38.9026,38.9481,38.8752,38.8752,556297.0
2022-08-08 13:30:00,42.66,42.73,42.65,42.72,563380.0,38.8752,38.939,38.8661,38.9299,563380.0
2022-08-08 14:00:00,42.72,42.72,42.61,42.63,1084396.0,38.9299,38.9299,38.8297,38.8479,1084396.0
2022-08-08 14:30:00,42.64,42.66,42.56,42.61,1093875.0,38.857,38.8752,38.7841,38.8297,1093875.0
2022-08-08 15:00:00,42.6,42.64,42.57,42.63,626739.0,38.8205,38.857,38.7932,38.8479,626739.0
2022-08-08 15:30:00,42.62,42.66,42.59,42.62,2270640.0,38.8388,38.8752,38.8114,38.8388,2270640.0
2022-08-09 09:30:00,42.62,42.67,42.54,42.58,888111.0,38.8388,38.8843,38.7659,38.8023,888111.0
2022-08-09 10:00:00,42.58,42.58,42.53,42.56,1090358.0,38.8023,38.8023,38.7568,38.7841,1090358.0
2022-08-09 10:30:00,42.57,42.61,42.49,42.5,912503.0,38.7932,38.8297,38.7203,38.7294,912503.0
2022-08-09 11:00:00,42.5,42.56,42.44,42.49,1379081.0,38.7294,38.7841,38.6747,38.7203,1379081.0
2022-08-09 11:30:00,42.5,42.53,42.45,42.5,1224534.0,38.7294,38.7568,38.6839,38.7294,1224534.0
2022-08-09 12:00:00,42.49,42.5,42.42,42.43,946278.0,38.7203,38.7294,38.6565,38.6656,946278.0
2022-08-09 12:30:00,42.42,42.43,42.37,42.4,592891.0,38.6565,38.6656,38.611,38.6383,592891.0
2022-08-09 13:00:00,42.4,42.43,42.38,42.42,706560.0,38.6383,38.6656,38.6201,38.6565,706560.0
2022-08-09 13:30:00,42.42,42.42,42.34,42.41,283666.0,38.6565,38.6565,38.5836,38.6474,283666.0
2022-08-09 14:00:00,42.42,42.43,42.31,42.33,535079.0,38.6565,38.6656,38.5563,38.5745,535079.0
2022-08-09 14:30:00,42.33,42.4,42.32,42.38,1182548.0,38.5745,38.6383,38.5654,38.6201,1182548.0
2022-08-09 15:00:00,42.37,42.43,42.35,42.41,766468.0,38.611,38.6656,38.5927,38.6474,766468.0
2022-08-09 15:30:00,42.41,42.42,42.35,42.38,1814413.0,38.6474,38.6565,38.5927,38.6201,1814413.0
2022-08-10 09:30:00,43.28,43.28,43.11,43.22,1193026.0,39.4402,39.4402,39.2853,39.3855,1193026.0
2022-08-10 10:00:00,43.22,43.34,43.19,43.32,923248.0,39.3855,39.4949,39.3582,39.4767,923248.0
2022-08-10 10:30:00,43.34,43.43,43.32,43.43,591174.0,39.4949,39.5769,39.4767,39.5769,591174.0
2022-08-10 11:00:00,43.43,43.51,43.38,43.45,1278957.0,39.5769,39.6498,39.5313,39.5951,1278957.0
2022-08-10 11:30:00,43.46,43.49,43.34,43.39,859309.0,39.6042,39.6316,39.4949,39.5405,859309.0
2022-08-10 12:00:00,43.39,43.42,43.33,43.38,406604.0,39.5405,39.5678,39.4858,39.5313,406604.0
2022-08-10 12:30:00,43.39,43.41,43.36,43.39,352104.0,39.5405,39.5587,39.5131,39.5405,352104.0
2022-08-10 13:00:00,43.39,43.43,43.36,43.39,565486.0,39.5405,39.5769,39.5131,39.5405,565486.0
2022-08-10 13:30:00,43.39,43.45,43.37,43.41,599538.0,39.5405,39.5951,39.5222,39.5587,599538.0
2022-08-10 14:00:00,43.41,43.42,43.32,43.33,602461.0,39.5587,39.5678,39.4767,39.4858,602461.0
2022-08-10 14:30:00,43.33,43.36,43.28,43.29,554394.0,39.4858,39.5131,39.4402,39.4493,554394.0
2022-08-10 15:00:00,43.29,43.34,43.27,43.33,1594679.0,39.4493,39.4949,39.4311,39.4858,1594679.0
2022-08-10 15:30:00,43.33,43.4,43.31,43.39,1385385.0,39.4858,39.5496,39.4676,39.5405,1385385.0
2022-08-11 09:30:00,43.61,43.7,43.51,43.67,1133758.0,39.7409,39.823,39.6498,39.7956,1133758.0
2022-08-11 10:00:00,43.68,43.74,43.65,43.67,822339.0,39.8047,39.8594,39.7774,39.7956,822339.0
2022-08-11 10:30:00,43.68,43.72,43.58,43.62,645147.0,39.8047,39.8412,39.7136,39.7501,645147.0
2022-08-11 11:00:00,43.62,43.63,43.46,43.52,2351138.0,39.7501,39.7592,39.6042,39.6589,2351138.0
2022-08-11 11:30:00,43.52,43.57,43.47,43.51,496613.0,39.6589,39.7045,39.6134,39.6498,496613.0
2022-08-11 12:00:00,43.51,43.55,43.47,43.54,447203.0,39.6498,39.6863,39.6134,39.6772,447203.0
2022-08-11 12:30:00,43.54,43.58,43.51,43.55,798415.0,39.6772,39.7136,39.6498,39.6863,798415.0
2022-08-11 13:00:00,43.55,43.61,43.5,43.56,631271.0,39.6863,39.7409,39.6407,39.6954,631271.0
2022-08-11 13:30:00,43.56,43.56,43.48,43.49,838477.0,39.6954,39.6954,39.6225,39.6316,838477.0
2022-08-11 14:00:00,43.49,43.5,43.4,43.45,902586.0,39.6316,39.6407,39.5496,39.5951,902586.0
2022-08-11 14:30:00,43.44,43.45,43.34,43.39,1017538.0,39.586,39.5951,39.4949,39.5405,1017538.0
2022-08-11 15:00:00,43.39,43.4,43.31,43.39,1056004.0,39.5405,39.5496,39.4676,39.5405,1056004.0
2022-08-11 15:30:00,43.39,43.42,43.32,43.39,1173549.0,39.5405,39.5678,39.4767,39.5405,1173549.0
2022-08-12 09:30:00,43.43,43.5,43.35,43.48,552621.0,39.5769,39.6407,39.504,39.6225,552621.0
2022-08-12 10:00:00,43.48,43.48,43.33,43.41,878113.0,39.6225,39.6225,39.4858,39.5587,878113.0
2022-08-12 10:30:00,43.41,43.47,43.34,43.38,462609.0,39.5587,39.6134,39.4949,39.5313,462609.0
2022-08-12 11:00:00,43.37,43.47,43.35,43.43,521861.0,39.5222,39.6134,39.504,39.5769,521861.0
2022-08-12 11:30:00,43.43,43.48,43.41,43.45,694227.0,39.5769,39.6225,39.5587,39.5951,694227.0
2022-08-12 12:00:00,43.45,43.51,43.45,43.5,351737.0,39.5951,39.6498,39.5951,39.6407,351737.0
2022-08-12 12:30:00,43.5,43.54,43.5,43.52,337638.0,39.6407,39.6772,39.6407,39.6589,337638.0
2022-08-12 13:00:00,43.52,43.58,43.51,43.58,495974.0,39.6589,39.7136,39.6498,39.7136,495974.0
2022-08-12 13:30:00,43.58,43.62,43.56,43.6,558289.0,39.7136,39.7501,39.6954,39.7318,558289.0
2022-08-12 14:00:00,43.61,43.64,43.6,43.64,354052.0,39.7409,39.7683,39.7318,39.7683,354052.0
2022-08-12 14:30:00,43.63,43.68,43.63,43.67,600868.0,39.7592,39.8047,39.7592,39.7956,600868.0
2022-08-12 15:00:00,43.67,43.69,43.65,43.69,620075.0,39.7956,39.8138,39.7774,39.8138,620075.0
2022-08-12 15:30:00,43.69,43.74,43.67,43.73,1109977.0,39.8138,39.8594,39.7956,39.8503,1109977.0
2022-08-15 09:30:00,43.32,43.43,43.29,43.37,1052429.0,39.4767,39.5769,39.4493,39.5222,1052429.0
2022-08-15 10:00:00,43.36,43.37,43.25,43.3,1381748.0,39.5131,39.5222,39.4129,39.4584,1381748.0
2022-08-15 10:30:00,43.29,43.37,43.28,43.32,1664331.0,39.4493,39.5222,39.4402,39.4767,1664331.0
2022-08-15 11:00:00,43.31,43.35,43.28,43.34,762097.0,39.4676,39.504,39.4402,39.4949,762097.0
2022-08-15 11:30:00,43.34,43.46,43.33,43.43,421227.0,39.4949,39.6042,39.4858,39.5769,421227.0
2022-08-15 12:00:00,43.44,43.45,43.41,43.43,477010.0,39.586,39.5951,39.5587,39.5769,477010.0
2022-08-15 12:30:00,43.44,43.47,43.42,43.46,515760.0,39.586,39.6134,39.5678,39.6042,515760.0
2022-08-15 13:00:00,43.46,43.48,43.41,43.43,520690.0,39.6042,39.6225,39.5587,39.5769,520690.0
2022-08-15 13:30:00,43.42,43.43,43.39,43.39,692567.0,39.5678,39.5769,39.5405,39.5405,692567.0
2022-08-15 14:00:00,43.39,43.4,43.34,43.38,897660.0,39.5405,39.5496,39.4949,39.5313,897660.0
2022-08-15 14:30:00,43.38,43.4,43.37,43.4,742559.0,39.5313,39.5496,39.5222,39.5496,742559.0
2022-08-15 15:00:00,43.4,43.46,43.39,43.46,1895129.0,39.5496,39.6042,39.5405,39.6042,1895129.0
2022-08-15 15:30:00,43.46,43.46,43.41,43.42,899071.0,39.6042,39.6042,39.5587,39.5678,899071.0
2022-08-16 09:30:00,43.21,43.3,43.2,43.3,856996.0,39.3764,39.4584,39.3673,39.4584,856996.0
2022-08-16 10:00:00,43.29,43.31,43.22,43.3,1077397.0,39.4493,39.4676,39.3855,39.4584,1077397.0
2022-08-16 10:30:00,43.3,43.34,43.23,43.3,943359.0,39.4584,39.4949,39.3947,39.4584,943359.0
2022-08-16 11:00:00,43.3,43.36,43.29,43.35,993285.0,39.4584,39.5131,39.4493,39.504,993285.0
2022-08-16 11:30:00,43.35,43.4,43.33,43.39,613400.0,39.504,39.5496,39.4858,39.5405,613400.0
2022-08-16 12:00:00,43.4,43.41,43.36,43.39,640205.0,39.5496,39.5587,39.5131,39.5405,640205.0
2022-08-16 12:30:00,43.39,43.39,43.36,43.38,404905.0,39.5405,39.5405,39.5131,39.5313,404905.0
2022-08-16 13:00:00,43.38,43.42,43.37,43.41,322681.0,39.5313,39.5678,39.5222,39.5587,322681.0
2022-08-16 13:30:00,43.42,43.5,43.41,43.49,664272.0,39.5678,39.6407,39.5587,39.6316,664272.0
2022-08-16 14:00:00,43.49,43.54,43.48,43.52,543717.0,39.6316,39.6772,39.6225,39.6589,543717.0
2022-08-16 14:30:00,43.52,43.53,43.31,43.39,887506.0,39.6589,39.668,39.4676,39.5405,887506.0
2022-08-16 15:00:00,43.4,43.44,43.35,43.43,705158.0,39.5496,39.586,39.504,39.5769,705158.0
2022-08-16 15:30:00,43.43,43.48,43.42,43.47,684996.0,39.5769,39.6225,39.5678,39.6134,684996.0
2022-08-17 09:30:00,43.01,43.06,42.96,43.04,890816.0,39.1942,39.2397,39.1486,39.2215,890816.0
2022-08-17 10:00:00,43.04,43.14,43.01,43.05,941771.0,39.2215,39.3126,39.1942,39.2306,941771.0
2022-08-17 10:30:00,43.06,43.08,42.91,42.91,539441.0,39.2397,39.258,39.103,39.103,539441.0
2022-08-17 11:00:00,42.93,42.97,42.89,42.94,478724.0,39.1213,39.1577,39.0848,39.1304,478724.0
2022-08-17 11:30:00,42.95,42.99,42.86,42.87,342652.0,39.1395,39.1759,39.0575,39.0666,342652.0
2022-08-17 12:00:00,42.87,42.98,42.87,42.98,6168320.0,39.0666,39.1668,39.0666,39.1668,6168320.0
2022-08-17 12:30:00,42.97,43.05,42.97,43.04,1387780.0,39.1577,39.2306,39.1577,39.2215,1387780.0
2022-08-17 13:00:00,43.04,43.07,42.99,43.05,781696.0,39.2215,39.2488,39.1759,39.2306,781696.0
2022-08-17 13:30:00,43.05,43.08,43.04,43.06,526049.0,39.2306,39.258,39.2215,39.2397,526049.0
2022-08-17 14:00:00,43.06,43.3,43.05,43.25,1816885.0,39.2397,39.4584,39.2306,39.4129,1816885.0
2022-08-17 14:30:00,43.25,43.33,43.17,43.18,749366.0,39.4129,39.4858,39.34,39.3491,749366.0
2022-08-17 15:00:00,43.18,43.23,43.07,43.12,1061216.0,39.3491,39.3947,39.2488,39.2944,1061216.0
2022-08-17 15:30:00,43.12,43.14,43.06,43.1,1019548.0,39.2944,39.3126,39.2397,39.2762,1019548.0
2022-08-18 09:30:00,43.04,43.08,42.94,42.99,1163989.0,39.2215,39.258,39.1304,39.1759,1163989.0
2022-08-18 10:00:00,42.99,43.0,42.91,42.96,1299972.0,39.1759,39.1851,39.103,39.1486,1299972.0
2022-08-18 10:30:00,42.97,43.03,42.95,43.0,3069577.0,39.1577,39.2124,39.1395,39.1851,3069577.0
2022-08-18 11:00:00,43.0,43.08,42.97,43.07,764562.0,39.1851,39.258,39.1577,39.2488,764562.0
2022-08-18 11:30:00,43.07,43.08,43.0,43.0,1186480.0,39.2488,39.258,39.1851,39.1851,1186480.0
2022-08-18 12:00:00,43.01,43.03,42.91,42.93,469800.0,39.1942,39.2124,39.103,39.1213,469800.0
2022-08-18 12:30:00,42.94,42.94,42.84,42.85,1098438.0,39.1304,39.1304,39.0393,39.0484,1098438.0
2022-08-18 13:00:00,42.85,42.89,42.82,42.88,1065388.0,39.0484,39.0848,39.021,39.0757,1065388.0
2022-08-18 13:30:00,42.88,42.91,42.85,42.86,703376.0,39.0757,39.103,39.0484,39.0575,703376.0
2022-08-18 14:00:00,42.87,42.93,42.85,42.91,496531.0,39.0666,39.1213,39.0484,39.103,496531.0
2022-08-18 14:30:00,42.91,42.96,42.89,42.94,718488.0,39.103,39.1486,39.0848,39.1304,718488.0
2022-08-18 15:00:00,42.94,43.01,42.93,43.01,660556.0,39.1304,39.1942,39.1213,39.1942,660556.0
2022-08-18 15:30:00,43.01,43.01,42.91,42.95,917810.0,39.1942,39.1942,39.103,39.1395,917810.0
2022-08-19 09:30:00,42.55,42.57,42.39,42.39,814399.0,38.775,38.7932,38.6292,38.6292,814399.0
2022-08-19 10:00:00,42.39,42.45,42.34,42.41,1317230.0,38.6292,38.6839,38.5836,38.6474,1317230.0
2022-08-19 10:30:00,42.41,42.43,42.29,42.3,1077512.0,38.6474,38.6656,38.5381,38.5472,1077512.0
2022-08-19 11:00:00,42.3,42.32,42.24,42.29,1159492.0,38.5472,38.5654,38.4925,38.5381,1159492.0
2022-08-19 11:30:00,42.29,42.39,42.28,42.31,1457359.0,38.5381,38.6292,38.5289,38.5563,1457359.0
2022-08-19 12:00:00,42.31,42.36,42.29,42.33,461055.0,38.5563,38.6018,38.5381,38.5745,461055.0
2022-08-19 12:30:00,42.33,42.41,42.31,42.4,461179.0,38.5745,38.6474,38.5563,38.6383,461179.0
2022-08-19 13:00:00,42.4,42.42,42.35,42.36,337448.0,38.6383,38.6565,38.5927,38.6018,337448.0
2022-08-19 13:30:00,42.36,42.38,42.3,42.38,573698.0,38.6018,38.6201,38.5472,38.6201,573698.0
2022-08-19 14:00:00,42.37,42.38,42.3,42.34,524559.0,38.611,38.6201,38.5472,38.5836,524559.0
2022-08-19 14:30:00,42.34,42.36,42.27,42.27,733851.0,38.5836,38.6018,38.5198,38.5198,733851.0
2022-08-19 15:00:00,42.28,42.31,42.24,42.3,629293.0,38.5289,38.5563,38.4925,38.5472,629293.0
2022-08-19 15:30:00,42.31,42.35,42.28,42.33,517563.0,38.5563,38.5927,38.5289,38.5745,517563.0
2022-08-22 09:30:00,41.87,41.93,41.73,41.77,1109220.0,38.1553,38.21,38.0277,38.0642,1109220.0
2022-08-22 10:00:00,41.76,41.8,41.66,41.69,961035.0,38.0551,38.0915,37.9639,37.9913,961035.0
2022-08-22 10:30:00,41.68,41.75,41.66,41.67,911765.0,37.9822,38.046,37.9639,37.9731,911765.0
2022-08-22 11:00:00,41.67,41.73,41.62,41.62,1020599.0,37.9731,38.0277,37.9275,37.9275,1020599.0
2022-08-22 11:30:00,41.62,41.72,41.62,41.7,743809.0,37.9275,38.0186,37.9275,38.0004,743809.0
2022-08-22 12:00:00,41.7,41.76,41.67,41.72,954246.0,38.0004,38.0551,37.9731,38.0186,954246.0
2022-08-22 12:30:00,41.72,41.77,41.68,41.71,595217.0,38.0186,38.0642,37.9822,38.0095,595217.0
2022-08-22 13:00:00,41.71,41.72,41.63,41.65,723517.0,38.0095,38.0186,37.9366,37.9548,723517.0
2022-08-22 13:30:00,41.65,41.65,41.58,41.59,592845.0,37.9548,37.9548,37.891,37.9002,592845.0
2022-08-22 14:00:00,41.59,41.62,41.57,41.59,1058469.0,37.9002,37.9275,37.8819,37.9002,1058469.0
2022-08-22 14:30:00,41.59,41.6,41.56,41.59,732040.0,37.9002,37.9093,37.8728,37.9002,732040.0
2022-08-22 15:00:00,41.59,41.65,41.58,41.59,546473.0,37.9002,37.9548,37.891,37.9002,546473.0
2022-08-22 15:30:00,41.6,41.64,41.54,41.62,1322406.0,37.9093,37.9457,37.8546,37.9275,1322406.0
2022-08-23 09:30:00,41.57,41.85,41.52,41.82,1612779.0,37.8819,38.1371,37.8364,38.1097,1612779.0
2022-08-23 10:00:00,41.82,42.02,41.8,41.82,917777.0,38.1097,38.292,38.0915,38.1097,917777.0
2022-08-23 10:30:00,41.82,41.9,41.77,41.8,791182.0,38.1097,38.1827,38.0642,38.0915,791182.0
2022-08-23 11:00:00,41.79,41.91,41.73,41.79,1614166.0,38.0824,38.1918,38.0277,38.0824,1614166.0
2022-08-23 11:30:00,41.8,41.85,41.76,41.8,858352.0,38.0915,38.1371,38.0551,38.0915,858352.0
2022-08-23 12:00:00,41.79,41.8,41.7,41.72,380742.0,38.0824,38.0915,38.0004,38.0186,380742.0
2022-08-23 12:30:00,41.72,41.84,41.71,41.83,573013.0,38.0186,38.128,38.0095,38.1189,573013.0
2022-08-23 13:00:00,41.83,41.85,41.71,41.76,854325.0,38.1189,38.1371,38.0095,38.0551,854325.0
2022-08-23 13:30:00,41.76,41.78,41.66,41.69,343474.0,38.0551,38.0733,37.9639,37.9913,343474.0
2022-08-23 14:00:00,41.68,41.71,41.64,41.7,456303.0,37.9822,38.0095,37.9457,38.0004,456303.0
2022-08-23 14:30:00,41.69,41.7,41.62,41.64,524035.0,37.9913,38.0004,37.9275,37.9457,524035.0
2022-08-23 15:00:00,41.64,41.71,41.63,41.67,1052448.0,37.9457,38.0095,37.9366,37.9731,1052448.0
2022-08-23 15:30:00,41.67,41.74,41.64,41.71,1587304.0,37.9731,38.0368,37.9457,38.0095,1587304.0
2022-08-24 09:30:00,41.57,41.65,41.5,41.61,712435.0,37.8819,37.9548,37.8181,37.9184,712435.0
2022-08-24 10:00:00,41.61,41.75,41.53,41.72,962630.0,37.9184,38.046,37.8455,38.0186,962630.0
2022-08-24 10:30:00,41.72,41.85,41.65,41.82,1113292.0,38.0186,38.1371,37.9548,38.1097,1113292.0
2022-08-24 11:00:00,41.82,41.91,41.79,41.82,909070.0,38.1097,38.1918,38.0824,38.1097,909070.0
2022-08-24 11:30:00,41.84,41.89,41.81,41.85,608534.0,38.128,38.1735,38.1006,38.1371,608534.0
2022-08-24 12:00:00,41.85,41.87,41.78,41.78,494246.0,38.1371,38.1553,38.0733,38.0733,494246.0
2022-08-24 12:30:00,41.78,41.78,41.66,41.71,1169429.0,38.0733,38.0733,37.9639,38.0095,1169429.0
2022-08-24 13:00:00,41.71,41.75,41.68,41.69,665532.0,38.0095,38.046,37.9822,37.9913,665532.0
2022-08-24 13:30:00,41.69,41.74,41.68,41.73,542473.0,37.9913,38.0368,37.9822,38.0277,542473.0
2022-08-24 14:00:00,41.73,41.75,41.72,41.73,423406.0,38.0277,38.046,38.0186,38.0277,423406.0
2022-08-24 14:30:00,41.73,41.73,41.69,41.73,478901.0,38.0277,38.0277,37.9913,38.0277,478901.0
2022-08-24 15:00:00,41.73,41.8,41.71,41.76,532040.0,38.0277,38.0915,38.0095,38.0551,532040.0
2022-08-24 15:30:00,41.76,41.82,41.74,41.77,862254.0,38.0551,38.1097,38.0368,38.0642,862254.0
2022-08-25 09:30:00,41.91,41.98,41.82,41.97,946323.0,38.1918,38.2556,38.1097,38.2464,946323.0
2022-08-25 10:00:00,41.98,42.13,41.97,42.11,1076699.0,38.2556,38.3922,38.2464,38.374,1076699.0
2022-08-25 10:30:00,42.1,42.2,42.1,42.13,1022188.0,38.3649,38.456,38.3649,38.3922,1022188.0
2022-08-25 11:00:00,42.12,42.13,41.95,42.01,483226.0,38.3831,38.3922,38.2282,38.2829,483226.0
2022-08-25 11:30:00,42.01,42.03,41.95,41.99,600080.0,38.2829,38.3011,38.2282,38.2647,600080.0
2022-08-25 12:00:00,41.99,42.01,41.94,42.0,559060.0,38.2647,38.2829,38.2191,38.2738,559060.0
2022-08-25 12:30:00,42.0,42.02,41.95,42.02,620378.0,38.2738,38.292,38.2282,38.292,620378.0
2022-08-25 13:00:00,42.02,42.11,42.0,42.09,1145053.0,38.292,38.374,38.2738,38.3558,1145053.0
2022-08-25 13:30:00,42.09,42.15,42.08,42.11,410671.0,38.3558,38.4105,38.3467,38.374,410671.0
2022-08-25 14:00:00,42.11,42.13,42.05,42.13,410367.0,38.374,38.3922,38.3193,38.3922,410367.0
2022-08-25 14:30:00,42.12,42.13,42.06,42.12,529950.0,38.3831,38.3922,38.3285,38.3831,529950.0
2022-08-25 15:00:00,42.12,42.16,42.09,42.16,677890.0,38.3831,38.4196,38.3558,38.4196,677890.0
2022-08-25 15:30:00,42.16,42.26,42.13,42.25,835567.0,38.4196,38.5107,38.3922,38.5016,835567.0
2022-08-26 09:30:00,42.25,42.28,42.08,42.17,694775.0,38.5016,38.5289,38.3467,38.4287,694775.0
2022-08-26 10:00:00,42.18,42.32,41.81,41.86,2037759.0,38.4378,38.5654,38.1006,38.1462,2037759.0
2022-08-26 10:30:00,41.86,41.86,41.6,41.62,748127.0,38.1462,38.1462,37.9093,37.9275,748127.0
2022-08-26 11:00:00,41.62,41.64,41.38,41.51,878620.0,37.9275,37.9457,37.7088,37.8273,878620.0
2022-08-26 11:30:00,41.52,41.6,41.45,41.5,517677.0,37.8364,37.9093,37.7726,37.8181,517677.0
2022-08-26 12:00:00,41.5,41.51,41.37,41.41,460614.0,37.8181,37.8273,37.6997,37.7361,460614.0
2022-08-26 12:30:00,41.4,41.45,41.35,41.44,522873.0,37.727,37.7726,37.6814,37.7635,522873.0
2022-08-26 13:00:00,41.43,41.47,41.37,41.4,766371.0,37.7543,37.7908,37.6997,37.727,766371.0
2022-08-26 13:30:00,41.39,41.39,41.32,41.34,317470.0,37.7179,37.7179,37.6541,37.6723,317470.0
2022-08-26 14:00:00,41.34,41.37,41.26,41.31,795676.0,37.6723,37.6997,37.5994,37.645,795676.0
2022-08-26 14:30:00,41.3,41.32,41.22,41.24,941752.0,37.6359,37.6541,37.563,37.5812,941752.0
2022-08-26 15:00:00,41.23,41.26,41.18,41.21,1161535.0,37.5721,37.5994,37.5265,37.5539,1161535.0
2022-08-26 15:30:00,41.22,41.23,41.11,41.14,1824004.0,37.563,37.5721,37.4627,37.4901,1824004.0
2022-08-29 09:30:00,40.97,41.15,40.91,41.05,955379.0,37.3352,37.4992,37.2805,37.4081,955379.0
2022-08-29 10:00:00,41.05,41.22,41.02,41.14,1758549.0,37.4081,37.563,37.3807,37.4901,1758549.0
2022-08-29 10:30:00,41.14,41.17,40.91,40.94,1185039.0,37.4901,37.5174,37.2805,37.3078,1185039.0
2022-08-29 11:00:00,40.93,41.04,40.92,41.01,1769888.0,37.2987,37.3989,37.2896,37.3716,1769888.0
2022-08-29 11:30:00,41.01,41.09,40.96,41.08,1534105.0,37.3716,37.4445,37.326,37.4354,1534105.0
2022-08-29 12:00:00,41.07,41.14,41.06,41.08,1091983.0,37.4263,37.4901,37.4172,37.4354,1091983.0
2022-08-29 12:30:00,41.08,41.19,41.03,41.17,1001730.0,37.4354,37.5356,37.3898,37.5174,1001730.0
2022-08-29 13:00:00,41.17,41.2,41.08,41.14,619630.0,37.5174,37.5448,37.4354,37.4901,619630.0
2022-08-29 13:30:00,41.13,41.22,41.12,41.16,521673.0,37.481,37.563,37.4719,37.5083,521673.0
2022-08-29 14:00:00,41.15,41.17,41.06,41.09,870246.0,37.4992,37.5174,37.4172,37.4445,870246.0
2022-08-29 14:30:00,41.09,41.15,41.03,41.09,814564.0,37.4445,37.4992,37.3898,37.4445,814564.0
2022-08-29 15:00:00,41.1,41.16,41.05,41.07,767647.0,37.4536,37.5083,37.4081,37.4263,767647.0
2022-08-29 15:30:00,41.07,41.12,41.03,41.05,1411390.0,37.4263,37.4719,37.3898,37.4081,1411390.0
2022-08-30 09:30:00,41.3,41.37,41.11,41.13,1786575.0,37.6359,37.6997,37.4627,37.481,1786575.0
2022-08-30 10:00:00,41.12,41.12,40.88,40.93,2934062.0,37.4719,37.4719,37.2531,37.2987,2934062.0
2022-08-30 10:30:00,40.92,40.94,40.64,40.8,2339465.0,37.2896,37.3078,37.0344,37.1802,2339465.0
2022-08-30 11:00:00,40.8,40.89,40.71,40.83,1730299.0,37.1802,37.2623,37.0982,37.2076,1730299.0
2022-08-30 11:30:00,40.83,40.91,40.73,40.8,4804593.0,37.2076,37.2805,37.1165,37.1802,4804593.0
2022-08-30 12:00:00,40.8,40.87,40.74,40.78,791009.0,37.1802,37.244,37.1256,37.162,791009.0
2022-08-30 12:30:00,40.77,40.77,40.66,40.73,628555.0,37.1529,37.1529,37.0527,37.1165,628555.0
2022-08-30 13:00:00,40.73,40.75,40.63,40.69,917444.0,37.1165,37.1347,37.0253,37.08,917444.0
2022-08-30 13:30:00,40.68,40.74,40.61,40.71,1103136.0,37.0709,37.1256,37.0071,37.0982,1103136.0
2022-08-30 14:00:00,40.7,40.76,40.66,40.66,1150448.0,37.0891,37.1438,37.0527,37.0527,1150448.0
2022-08-30 14:30:00,40.66,40.73,40.65,40.69,1429555.0,37.0527,37.1165,37.0436,37.08,1429555.0
2022-08-30 15:00:00,40.68,40.84,40.68,40.75,1725548.0,37.0709,37.2167,37.0709,37.1347,1725548.0
2022-08-30 15:30:00,40.75,40.76,40.65,40.7,2301620.0,37.1347,37.1438,37.0436,37.0891,2301620.0
2022-08-31 09:30:00,40.75,40.89,40.68,40.75,1152360.0,37.1347,37.2623,37.0709,37.1347,1152360.0
2022-08-31 10:00:00,40.74,40.78,40.66,40.69,1868191.0,37.1256,37.162,37.0527,37.08,1868191.0
2022-08-31 10:30:00,40.68,40.87,40.67,40.75,1469219.0,37.0709,37.244,37.0618,37.1347,1469219.0
2022-08-31 11:00:00,40.74,40.79,40.65,40.71,1561158.0,37.1256,37.1711,37.0436,37.0982,1561158.0
2022-08-31 11:30:00,40.7,40.75,40.63,40.73,1506609.0,37.0891,37.1347,37.0253,37.1165,1506609.0
2022-08-31 12:00:00,40.73,40.74,40.62,40.65,647855.0,37.1165,37.1256,37.0162,37.0436,647855.0
2022-08-31 12:30:00,40.65,40.69,40.58,40.62,593075.0,37.0436,37.08,36.9798,37.0162,593075.0
2022-08-31 13:00:00,40.61,40.68,40.55,40.58,1144303.0,37.0071,37.0709,36.9524,36.9798,1144303.0
2022-08-31 13:30:00,40.58,40.59,40.5,40.55,947427.0,36.9798,36.9889,36.9069,36.9524,947427.0
2022-08-31 14:00:00,40.55,40.62,40.53,40.57,916774.0,36.9524,37.0162,36.9342,36.9706,916774.0
2022-08-31 14:30:00,40.56,40.57,40.47,40.5,814738.0,36.9615,36.9706,36.8795,36.9069,814738.0
2022-08-31 15:00:00,40.5,40.62,40.47,40.53,1160600.0,36.9069,37.0162,36.8795,36.9342,1160600.0
2022-08-31 15:30:00,40.53,40.58,40.45,40.45,2487146.0,36.9342,36.9798,36.8613,36.8613,2487146.0
2022-09-01 09:30:00,39.91,39.95,39.81,39.85,1135796.0,36.3692,36.4057,36.2781,36.3145,1135796.0
2022-09-01 10:00:00,39.87,39.89,39.58,39.8,1248240.0,36.3328,36.351,36.0685,36.269,1248240.0
2022-09-01 10:30:00,39.8,39.81,39.49,39.56,1612381.0,36.269,36.2781,35.9865,36.0503,1612381.0
2022-09-01 11:00:00,39.55,39.7,39.54,39.57,2973292.0,36.0411,36.1778,36.032,36.0594,2973292.0
2022-09-01 11:30:00,39.57,39.7,39.56,39.65,3785018.0,36.0594,36.1778,36.0503,36.1323,3785018.0
2022-09-01 12:00:00,39.64,39.73,39.64,39.71,1931729.0,36.1232,36.2052,36.1232,36.1869,1931729.0
2022-09-01 12:30:00,39.71,39.73,39.58,39.62,2552871.0,36.1869,36.2052,36.0685,36.1049,2552871.0
2022-09-01 13:00:00,39.62,39.81,39.59,39.81,1890593.0,36.1049,36.2781,36.0776,36.2781,1890593.0
2022-09-01 13:30:00,39.81,39.82,39.7,39.73,1297565.0,36.2781,36.2872,36.1778,36.2052,1297565.0
2022-09-01 14:00:00,39.74,39.87,39.71,39.85,1568967.0,36.2143,36.3328,36.1869,36.3145,1568967.0
2022-09-01 14:30:00,39.86,39.9,39.79,39.82,2155434.0,36.3236,36.3601,36.2598,36.2872,2155434.0
2022-09-01 15:00:00,39.82,39.94,39.81,39.82,1391247.0,36.2872,36.3965,36.2781,36.2872,1391247.0
2022-09-01 15:30:00,39.82,39.92,39.78,39.91,3630022.0,36.2872,36.3783,36.2507,36.3692,3630022.0
2022-09-02 09:30:00,40.2,40.27,40.02,40.15,1476257.0,36.6335,36.6973,36.4694,36.5879,1476257.0
2022-09-02 10:00:00,40.16,40.33,40.08,40.33,1743244.0,36.597,36.7519,36.5241,36.7519,1743244.0
2022-09-02 10:30:00,40.33,40.46,40.33,40.45,808065.0,36.7519,36.8704,36.7519,36.8613,808065.0
2022-09-02 11:00:00,40.45,40.51,40.42,40.46,950818.0,36.8613,36.916,36.834,36.8704,950818.0
2022-09-02 11:30:00,40.46,40.49,40.35,40.47,546029.0,36.8704,36.8977,36.7702,36.8795,546029.0
2022-09-02 12:00:00,40.47,40.47,40.14,40.16,1052844.0,36.8795,36.8795,36.5788,36.597,1052844.0
2022-09-02 12:30:00,40.16,40.21,39.9,39.94,1207351.0,36.597,36.6426,36.3601,36.3965,1207351.0
2022-09-02 13:00:00,39.94,39.94,39.67,39.71,1086678.0,36.3965,36.3965,36.1505,36.1869,1086678.0
2022-09-02 13:30:00,39.7,39.76,39.62,39.67,1214109.0,36.1778,36.2325,36.1049,36.1505,1214109.0
2022-09-02 14:00:00,39.66,39.8,39.66,39.8,1695957.0,36.1414,36.269,36.1414,36.269,1695957.0
2022-09-02 14:30:00,39.79,39.82,39.67,39.68,904931.0,36.2598,36.2872,36.1505,36.1596,904931.0
2022-09-02 15:00:00,39.69,39.78,39.64,39.66,1279475.0,36.1687,36.2507,36.1232,36.1414,1279475.0
2022-09-02 15:30:00,39.67,39.68,39.54,39.66,2847031.0,36.1505,36.1596,36.032,36.1414,2847031.0
2022-09-06 09:30:00,39.78,39.86,39.57,39.63,1556776.0,36.2507,36.3236,36.0594,36.114,1556776.0
2022-09-06 10:00:00,39.63,39.63,39.38,39.59,1594187.0,36.114,36.114,35.8862,36.0776,1594187.0
2022-09-06 10:30:00,39.58,39.79,39.53,39.74,1595406.0,36.0685,36.2598,36.0229,36.2143,1595406.0
2022-09-06 11:00:00,39.74,39.86,39.64,39.66,938633.0,36.2143,36.3236,36.1232,36.1414,938633.0
2022-09-06 11:30:00,39.66,39.77,39.65,39.73,2595280.0,36.1414,36.2416,36.1323,36.2052,2595280.0
2022-09-06 12:00:00,39.73,39.76,39.52,39.59,994557.0,36.2052,36.2325,36.0138,36.0776,994557.0
2022-09-06 12:30:00,39.59,39.65,39.53,39.61,1950964.0,36.0776,36.1323,36.0229,36.0958,1950964.0
2022-09-06 13:00:00,39.61,39.62,39.45,39.48,1122466.0,36.0958,36.1049,35.95,35.9774,1122466.0
2022-09-06 13:30:00,39.48,39.54,39.43,39.5,1134888.0,35.9774,36.032,35.9318,35.9956,1134888.0
2022-09-06 14:00:00,39.5,39.59,39.49,39.53,1862705.0,35.9956,36.0776,35.9865,36.0229,1862705.0
2022-09-06 14:30:00,39.54,39.57,39.47,39.48,1378858.0,36.032,36.0594,35.9682,35.9774,1378858.0
2022-09-06 15:00:00,39.49,39.57,39.46,39.5,2299293.0,35.9865,36.0594,35.9591,35.9956,2299293.0
2022-09-06 15:30:00,39.49,39.53,39.42,39.5,2619019.0,35.9865,36.0229,35.9227,35.9956,2619019.0
2022-09-07 09:30:00,39.16,39.32,39.15,39.24,1607870.0,35.6857,35.8315,35.6766,35.7586,1607870.0
2022-09-07 10:00:00,39.23,39.38,39.18,39.36,1614260.0,35.7495,35.8862,35.704,35.868,1614260.0
2022-09-07 10:30:00,39.37,39.48,39.37,39.42,1165245.0,35.8771,35.9774,35.8771,35.9227,1165245.0
2022-09-07 11:00:00,39.42,39.55,39.38,39.5,1597998.0,35.9227,36.0411,35.8862,35.9956,1597998.0
2022-09-07 11:30:00,39.5,39.52,39.42,39.46,995691.0,35.9956,36.0138,35.9227,35.9591,995691.0
2022-09-07 12:00:00,39.46,39.48,39.36,39.42,904108.0,35.9591,35.9774,35.868,35.9227,904108.0
2022-09-07 12:30:00,39.41,39.56,39.4,39.53,706448.0,35.9136,36.0503,35.9044,36.0229,706448.0
2022-09-07 13:00:00,39.53,39.65,39.53,39.59,951604.0,36.0229,36.1323,36.0229,36.0776,951604.0
2022-09-07 13:30:00,39.6,39.74,39.59,39.71,836136.0,36.0867,36.2143,36.0776,36.1869,836136.0
2022-09-07 14:00:00,39.72,39.76,39.66,39.71,2530881.0,36.1961,36.2325,36.1414,36.1869,2530881.0
2022-09-07 14:30:00,39.71,39.75,39.7,39.73,750359.0,36.1869,36.2234,36.1778,36.2052,750359.0
2022-09-07 15:00:00,39.73,39.81,39.72,39.81,1402634.0,36.2052,36.2781,36.1961,36.2781,1402634.0
2022-09-07 15:30:00,39.81,39.85,39.78,39.84,2045052.0,36.2781,36.3145,36.2507,36.3054,2045052.0
2022-09-08 09:30:00,39.43,39.71,39.35,39.66,1821172.0,35.9318,36.1869,35.8589,36.1414,1821172.0
2022-09-08 10:00:00,39.65,39.75,39.5,39.73,1233385.0,36.1323,36.2234,35.9956,36.2052,1233385.0
2022-09-08 10:30:00,39.73,39.86,39.7,39.84,1195465.0,36.2052,36.3236,36.1778,36.3054,1195465.0
2022-09-08 11:00:00,39.85,39.93,39.84,39.87,899927.0,36.3145,36.3874,36.3054,36.3328,899927.0
2022-09-08 11:30:00,39.88,39.91,39.77,39.78,1090605.0,36.3419,36.3692,36.2416,36.2507,1090605.0
2022-09-08 12:00:00,39.79,39.82,39.47,39.57,1884843.0,36.2598,36.2872,35.9682,36.0594,1884843.0
2022-09-08 12:30:00,39.57,39.74,39.55,39.71,627477.0,36.0594,36.2143,36.0411,36.1869,627477.0
2022-09-08 13:00:00,39.7,39.84,39.65,39.82,689135.0,36.1778,36.3054,36.1323,36.2872,689135.0
2022-09-08 13:30:00,39.82,39.88,39.76,39.81,753800.0,36.2872,36.3419,36.2325,36.2781,753800.0
2022-09-08 14:00:00,39.82,39.87,39.8,39.85,861928.0,36.2872,36.3328,36.269,36.3145,861928.0
2022-09-08 14:30:00,39.86,39.91,39.76,39.77,1281305.0,36.3236,36.3692,36.2325,36.2416,1281305.0
2022-09-08 15:00:00,39.77,39.84,39.73,39.82,767105.0,36.2416,36.3054,36.2052,36.2872,767105.0
2022-09-08 15:30:00,39.82,39.9,39.78,39.89,1240382.0,36.2872,36.3601,36.2507,36.351,1240382.0
2022-09-09 09:30:00,40.64,40.74,40.49,40.74,1908356.0,37.0344,37.1256,36.8977,37.1256,1908356.0
2022-09-09 10:00:00,40.73,40.88,40.72,40.79,1480272.0,37.1165,37.2531,37.1073,37.1711,1480272.0
2022-09-09 10:30:00,40.79,40.87,40.75,40.8,381104.0,37.1711,37.244,37.1347,37.1802,381104.0
2022-09-09 11:00:00,40.81,40.82,40.72,40.77,1020364.0,37.1894,37.1985,37.1073,37.1529,1020364.0
2022-09-09 11:30:00,40.76,40.81,40.72,40.81,704005.0,37.1438,37.1894,37.1073,37.1894,704005.0
2022-09-09 12:00:00,40.8,40.82,40.74,40.77,891116.0,37.1802,37.1985,37.1256,37.1529,891116.0
2022-09-09 12:30:00,40.77,40.83,40.75,40.83,842220.0,37.1529,37.2076,37.1347,37.2076,842220.0
2022-09-09 13:00:00,40.82,40.86,40.8,40.84,838427.0,37.1985,37.2349,37.1802,37.2167,838427.0
2022-09-09 13:30:00,40.84,40.87,40.82,40.85,539370.0,37.2167,37.244,37.1985,37.2258,539370.0
2022-09-09 14:00:00,40.84,40.88,40.8,40.88,647967.0,37.2167,37.2531,37.1802,37.2531,647967.0
2022-09-09 14:30:00,40.88,40.88,40.82,40.87,808623.0,37.2531,37.2531,37.1985,37.244,808623.0
2022-09-09 15:00:00,40.86,40.93,40.86,40.91,893670.0,37.2349,37.2987,37.2349,37.2805,893670.0
2022-09-09 15:30:00,40.91,40.95,40.89,40.92,1003413.0,37.2805,37.3169,37.2623,37.2896,1003413.0
2022-09-12 09:30:00,41.4,41.59,41.34,41.58,1303510.0,37.727,37.9002,37.6723,37.891,1303510.0
2022-09-12 10:00:00,41.58,41.63,41.56,41.62,879355.0,37.891,37.9366,37.8728,37.9275,879355.0
2022-09-12 10:30:00,41.62,41.63,41.55,41.56,1117781.0,37.9275,37.9366,37.8637,37.8728,1117781.0
2022-09-12 11:00:00,41.55,41.59,41.47,41.59,866717.0,37.8637,37.9002,37.7908,37.9002,866717.0
2022-09-12 11:30:00,41.59,41.6,41.41,41.46,595299.0,37.9002,37.9093,37.7361,37.7817,595299.0
2022-09-12 12:00:00,41.46,41.54,41.45,41.51,3183265.0,37.7817,37.8546,37.7726,37.8273,3183265.0
2022-09-12 12:30:00,41.52,41.58,41.5,41.58,1216063.0,37.8364,37.891,37.8181,37.891,1216063.0
2022-09-12 13:00:00,41.57,41.59,41.5,41.58,560285.0,37.8819,37.9002,37.8181,37.891,560285.0
2022-09-12 13:30:00,41.59,41.59,41.52,41.57,762394.0,37.9002,37.9002,37.8364,37.8819,762394.0
2022-09-12 14:00:00,41.56,41.57,41.44,41.45,1229899.0,37.8728,37.8819,37.7635,37.7726,1229899.0
2022-09-12 14:30:00,41.44,41.49,41.42,41.48,845954.0,37.7635,37.809,37.7452,37.7999,845954.0
2022-09-12 15:00:00,41.48,41.51,41.45,41.46,966331.0,37.7999,37.8273,37.7726,37.7817,966331.0
2022-09-12 15:30:00,41.46,41.51,41.41,41.45,1349334.0,37.7817,37.8273,37.7361,37.7726,1349334.0
2022-09-13 09:30:00,40.68,40.9,40.64,40.75,1398505.0,37.0709,37.2714,37.0344,37.1347,1398505.0
2022-09-13 10:00:00,40.75,40.77,40.61,40.7,1097112.0,37.1347,37.1529,37.0071,37.0891,1097112.0
2022-09-13 10:30:00,40.68,40.7,40.48,40.5,517841.0,37.0709,37.0891,36.8886,36.9069,517841.0
2022-09-13 11:00:00,40.49,40.54,40.42,40.45,778282.0,36.8977,36.9433,36.834,36.8613,778282.0
2022-09-13 11:30:00,40.45,40.49,40.39,40.41,837962.0,36.8613,36.8977,36.8066,36.8248,837962.0
2022-09-13 12:00:00,40.4,40.53,40.39,40.43,682379.0,36.8157,36.9342,36.8066,36.8431,682379.0
2022-09-13 12:30:00,40.42,40.48,40.4,40.47,1086773.0,36.834,36.8886,36.8157,36.8795,1086773.0
2022-09-13 13:00:00,40.47,40.51,40.42,40.51,674677.0,36.8795,36.916,36.834,36.916,674677.0
2022-09-13 13:30:00,40.51,40.53,40.38,40.39,817702.0,36.916,36.9342,36.7975,36.8066,817702.0
2022-09-13 14:00:00,40.4,40.42,40.33,40.36,1047114.0,36.8157,36.834,36.7519,36.7793,1047114.0
2022-09-13 14:30:00,40.36,40.36,40.21,40.24,1323593.0,36.7793,36.7793,36.6426,36.6699,1323593.0
2022-09-13 15:00:00,40.24,40.26,40.12,40.13,1354950.0,36.6699,36.6882,36.5606,36.5697,1354950.0
2022-09-13 15:30:00,40.13,40.13,39.99,40.02,1909253.0,36.5697,36.5697,36.4421,36.4694,1909253.0
2022-09-14 09:30:00,40.19,40.29,40.09,40.28,991855.0,36.6244,36.7155,36.5332,36.7064,991855.0
2022-09-14 10:00:00,40.28,40.29,40.02,40.02,1317803.0,36.7064,36.7155,36.4694,36.4694,1317803.0
2022-09-14 10:30:00,40.02,40.34,40.01,40.33,1202696.0,36.4694,36.7611,36.4603,36.7519,1202696.0
2022-09-14 11:00:00,40.33,40.37,40.22,40.23,865729.0,36.7519,36.7884,36.6517,36.6608,865729.0
2022-09-14 11:30:00,40.23,40.34,40.21,40.25,786369.0,36.6608,36.7611,36.6426,36.679,786369.0
2022-09-14 12:00:00,40.26,40.31,40.22,40.27,516073.0,36.6882,36.7337,36.6517,36.6973,516073.0
2022-09-14 12:30:00,40.27,40.37,40.25,40.32,725806.0,36.6973,36.7884,36.679,36.7428,725806.0
2022-09-14 13:00:00,40.32,40.35,40.27,40.29,495458.0,36.7428,36.7702,36.6973,36.7155,495458.0
2022-09-14 13:30:00,40.29,40.31,40.14,40.16,517756.0,36.7155,36.7337,36.5788,36.597,517756.0
2022-09-14 14:00:00,40.16,40.18,40.1,40.14,1446104.0,36.597,36.6152,36.5423,36.5788,1446104.0
2022-09-14 14:30:00,40.15,40.21,40.09,40.09,704282.0,36.5879,36.6426,36.5332,36.5332,704282.0
2022-09-14 15:00:00,40.09,40.14,40.0,40.04,984365.0,36.5332,36.5788,36.4512,36.4877,984365.0
2022-09-14 15:30:00,40.03,40.23,39.97,40.22,1321295.0,36.4786,36.6608,36.4239,36.6517,1321295.0
2022-09-15 09:30:00,39.87,40.15,39.87,40.14,867723.0,36.3328,36.5879,36.3328,36.5788,867723.0
2022-09-15 10:00:00,40.15,40.24,40.02,40.02,873133.0,36.5879,36.6699,36.4694,36.4694,873133.0
2022-09-15 10:30:00,40.02,40.1,39.9,39.93,1206347.0,36.4694,36.5423,36.3601,36.3874,1206347.0
2022-09-15 11:00:00,39.92,40.0,39.87,39.98,1311609.0,36.3783,36.4512,36.3328,36.433,1311609.0
2022-09-15 11:30:00,39.98,40.0,39.84,39.89,1056050.0,36.433,36.4512,36.3054,36.351,1056050.0
2022-09-15 12:00:00,39.88,39.91,39.82,39.87,1274408.0,36.3419,36.3692,36.2872,36.3328,1274408.0
2022-09-15 12:30:00,39.88,39.98,39.87,39.98,830391.0,36.3419,36.433,36.3328,36.433,830391.0
2022-09-15 13:00:00,39.98,40.13,39.97,40.09,2580127.0,36.433,36.5697,36.4239,36.5332,2580127.0
2022-09-15 13:30:00,40.1,40.1,39.95,39.97,1231581.0,36.5423,36.5423,36.4057,36.4239,1231581.0
2022-09-15 14:00:00,39.98,39.98,39.87,39.94,1143906.0,36.433,36.433,36.3328,36.3965,1143906.0
2022-09-15 14:30:00,39.95,39.99,39.83,39.84,3211949.0,36.4057,36.4421,36.2963,36.3054,3211949.0
2022-09-15 15:00:00,39.84,39.86,39.73,39.74,1752452.0,36.3054,36.3236,36.2052,36.2143,1752452.0
2022-09-15 15:30:00,39.74,39.86,39.73,39.81,2509382.0,36.2143,36.3236,36.2052,36.2781,2509382.0
2022-09-16 09:30:00,39.45,39.49,39.35,39.39,2144582.0,35.95,35.9865,35.8589,35.8953,2144582.0
2022-09-16 10:00:00,39.4,39.63,39.39,39.56,1604854.0,35.9044,36.114,35.8953,36.0503,1604854.0
2022-09-16 10:30:00,39.58,39.71,39.58,39.6,2772607.0,36.0685,36.1869,36.0685,36.0867,2772607.0
2022-09-16 11:00:00,39.59,39.62,39.49,39.49,1035511.0,36.0776,36.1049,35.9865,35.9865,1035511.0
2022-09-16 11:30:00,39.48,39.55,39.42,39.52,701377.0,35.9774,36.0411,35.9227,36.0138,701377.0
2022-09-16 12:00:00,39.52,39.54,39.35,39.37,1215383.0,36.0138,36.032,35.8589,35.8771,1215383.0
2022-09-16 12:30:00,39.38,39.46,39.36,39.46,777164.0,35.8862,35.9591,35.868,35.9591,777164.0
2022-09-16 13:00:00,39.46,39.46,39.38,39.4,952002.0,35.9591,35.9591,35.8862,35.9044,952002.0
2022-09-16 13:30:00,39.4,39.47,39.35,39.37,815768.0,35.9044,35.9682,35.8589,35.8771,815768.0
2022-09-16 14:00:00,39.37,39.51,39.36,39.48,1515034.0,35.8771,36.0047,35.868,35.9774,1515034.0
2022-09-16 14:30:00,39.48,39.53,39.44,39.51,1167281.0,35.9774,36.0229,35.9409,36.0047,1167281.0
2022-09-16 15:00:00,39.5,39.59,39.48,39.51,1071612.0,35.9956,36.0776,35.9774,36.0047,1071612.0
2022-09-16 15:30:00,39.51,39.62,39.46,39.56,1235418.0,36.0047,36.1049,35.9591,36.0503,1235418.0
2022-09-19 09:30:00,39.01,39.27,38.87,39.23,1427016.0,35.6564,35.8941,35.5285,35.8575,1427016.0
2022-09-19 10:00:00,39.23,39.34,39.14,39.33,1448413.0,35.8575,35.9581,35.7753,35.9489,1448413.0
2022-09-19 10:30:00,39.33,39.51,39.31,39.47,914614.0,35.9489,36.1135,35.9307,36.0769,914614.0
2022-09-19 11:00:00,39.47,39.53,39.4,39.4,1649740.0,36.0769,36.1317,36.0129,36.0129,1649740.0
2022-09-19 11:30:00,39.39,39.4,39.31,39.36,500194.0,36.0038,36.0129,35.9307,35.9764,500194.0
2022-09-19 12:00:00,39.36,39.44,39.32,39.41,1525385.0,35.9764,36.0495,35.9398,36.0221,1525385.0
2022-09-19 12:30:00,39.4,39.51,39.39,39.49,3511729.0,36.0129,36.1135,36.0038,36.0952,3511729.0
2022-09-19 13:00:00,39.49,39.5,39.43,39.5,542237.0,36.0952,36.1043,36.0403,36.1043,542237.0
2022-09-19 13:30:00,39.5,39.5,39.4,39.45,906345.0,36.1043,36.1043,36.0129,36.0586,906345.0
2022-09-19 14:00:00,39.46,39.47,39.4,39.42,1011687.0,36.0678,36.0769,36.0129,36.0312,1011687.0
2022-09-19 14:30:00,39.43,39.49,39.42,39.49,1208403.0,36.0403,36.0952,36.0312,36.0952,1208403.0
2022-09-19 15:00:00,39.49,39.63,39.48,39.59,1432977.0,36.0952,36.2231,36.086,36.1866,1432977.0
2022-09-19 15:30:00,39.59,39.63,39.57,39.6,1564630.0,36.1866,36.2231,36.1683,36.1957,1564630.0
2022-09-20 09:30:00,39.07,39.07,38.93,38.98,1697831.0,35.7113,35.7113,35.5833,35.629,1697831.0
2022-09-20 10:00:00,38.98,39.05,38.92,38.98,2094396.0,35.629,35.693,35.5742,35.629,2094396.0
2022-09-20 10:30:00,38.98,39.04,38.88,39.02,1331650.0,35.629,35.6839,35.5376,35.6656,1331650.0
2022-09-20 11:00:00,39.02,39.07,38.96,38.98,1745632.0,35.6656,35.7113,35.6107,35.629,1745632.0
2022-09-20 11:30:00,38.97,39.1,38.95,39.09,1828856.0,35.6199,35.7387,35.6016,35.7296,1828856.0
2022-09-20 12:00:00,39.08,39.11,38.97,38.98,1135468.0,35.7204,35.7478,35.6199,35.629,1135468.0
2022-09-20 12:30:00,38.98,38.98,38.9,38.94,1093528.0,35.629,35.629,35.5559,35.5925,1093528.0
2022-09-20 13:00:00,38.94,38.97,38.78,38.8,1060254.0,35.5925,35.6199,35.4462,35.4645,1060254.0
2022-09-20 13:30:00,38.79,38.79,38.68,38.71,1183818.0,35.4554,35.4554,35.3548,35.3822,1183818.0
2022-09-20 14:00:00,38.71,38.81,38.7,38.77,1939882.0,35.3822,35.4736,35.3731,35.4371,1939882.0
2022-09-20 14:30:00,38.77,38.85,38.69,38.82,2111967.0,35.4371,35.5102,35.364,35.4828,2111967.0
2022-09-20 15:00:00,38.82,38.92,38.78,38.9,1704505.0,35.4828,35.5742,35.4462,35.5559,1704505.0
2022-09-20 15:30:00,38.91,39.0,38.86,38.92,2242915.0,35.565,35.6473,35.5193,35.5742,2242915.0
2022-09-21 09:30:00,38.93,38.94,38.79,38.8,1054771.0,35.5833,35.5925,35.4554,35.4645,1054771.0
2022-09-21 10:00:00,38.81,38.95,38.77,38.94,1299083.0,35.4736,35.6016,35.4371,35.5925,1299083.0
2022-09-21 10:30:00,38.95,38.95,38.85,38.87,1142310.0,35.6016,35.6016,35.5102,35.5285,1142310.0
2022-09-21 11:00:00,38.88,38.9,38.82,38.88,1018031.0,35.5376,35.5559,35.4828,35.5376,1018031.0
2022-09-21 11:30:00,38.88,38.97,38.87,38.93,1486248.0,35.5376,35.6199,35.5285,35.5833,1486248.0
2022-09-21 12:00:00,38.92,38.95,38.89,38.94,860334.0,35.5742,35.6016,35.5468,35.5925,860334.0
2022-09-21 12:30:00,38.94,38.94,38.85,38.86,608417.0,35.5925,35.5925,35.5102,35.5193,608417.0
2022-09-21 13:00:00,38.86,38.88,38.83,38.85,678765.0,35.5193,35.5376,35.4919,35.5102,678765.0
2022-09-21 13:30:00,38.86,38.95,38.86,38.9,1045668.0,35.5193,35.6016,35.5193,35.5559,1045668.0
2022-09-21 14:00:00,38.88,38.89,38.41,38.59,1765474.0,35.5376,35.5468,35.108,35.2725,1765474.0
2022-09-21 14:30:00,38.59,39.23,38.49,39.14,2611787.0,35.2725,35.8575,35.1811,35.7753,2611787.0
2022-09-21 15:00:00,39.15,39.18,38.64,38.65,2054037.0,35.7844,35.8118,35.3183,35.3274,2054037.0
2022-09-21 15:30:00,38.65,38.72,38.42,38.42,2176477.0,35.3274,35.3914,35.1172,35.1172,2176477.0
2022-09-22 09:30:00,38.56,38.61,38.26,38.3,1957892.0,35.2451,35.2908,34.9709,35.0075,1957892.0
2022-09-22 10:00:00,38.29,38.45,38.23,38.37,1807003.0,34.9983,35.1446,34.9435,35.0715,1807003.0
2022-09-22 10:30:00,38.38,38.41,38.18,38.19,1795573.0,35.0806,35.108,34.8978,34.9069,1795573.0
2022-09-22 11:00:00,38.19,38.24,38.1,38.15,2942343.0,34.9069,34.9526,34.8247,34.8704,2942343.0
2022-09-22 11:30:00,38.14,38.28,38.12,38.2,2124743.0,34.8612,34.9892,34.843,34.9161,2124743.0
2022-09-22 12:00:00,38.2,38.31,38.18,38.25,2322523.0,34.9161,35.0166,34.8978,34.9618,2322523.0
2022-09-22 12:30:00,38.24,38.3,38.2,38.25,2493868.0,34.9526,35.0075,34.9161,34.9618,2493868.0
2022-09-22 13:00:00,38.25,38.28,38.17,38.25,1449713.0,34.9618,34.9892,34.8887,34.9618,1449713.0
2022-09-22 13:30:00,38.25,38.31,38.23,38.27,1915243.0,34.9618,35.0166,34.9435,34.9801,1915243.0
2022-09-22 14:00:00,38.27,38.28,38.14,38.18,1608354.0,34.9801,34.9892,34.8612,34.8978,1608354.0
2022-09-22 14:30:00,38.19,38.27,38.16,38.23,1836361.0,34.9069,34.9801,34.8795,34.9435,1836361.0
2022-09-22 15:00:00,38.24,38.37,38.24,38.33,2169515.0,34.9526,35.0715,34.9526,35.0349,2169515.0
2022-09-22 15:30:00,38.33,38.43,38.25,38.25,2646920.0,35.0349,35.1263,34.9618,34.9618,2646920.0
2022-09-23 09:30:00,37.44,37.44,37.07,37.08,2792864.0,34.2214,34.2214,33.8832,33.8924,2792864.0
2022-09-23 10:00:00,37.09,37.21,37.06,37.2,1433238.0,33.9015,34.0112,33.8741,34.002,1433238.0
2022-09-23 10:30:00,37.2,37.21,37.02,37.02,1722198.0,34.002,34.0112,33.8375,33.8375,1722198.0
2022-09-23 11:00:00,37.02,37.13,36.98,37.05,2006870.0,33.8375,33.9381,33.801,33.8649,2006870.0
2022-09-23 11:30:00,37.05,37.1,36.95,36.98,4532080.0,33.8649,33.9106,33.7735,33.801,4532080.0
2022-09-23 12:00:00,36.98,37.01,36.86,36.86,1715183.0,33.801,33.8284,33.6913,33.6913,1715183.0
2022-09-23 12:30:00,36.87,37.01,36.83,37.0,2386913.0,33.7004,33.8284,33.6639,33.8192,2386913.0
2022-09-23 13:00:00,36.99,37.08,36.92,36.93,2586321.0,33.8101,33.8924,33.7461,33.7553,2586321.0
2022-09-23 13:30:00,36.92,36.97,36.85,36.95,1735815.0,33.7461,33.7918,33.6821,33.7735,1735815.0
2022-09-23 14:00:00,36.95,36.98,36.8,36.86,2131418.0,33.7735,33.801,33.6364,33.6913,2131418.0
2022-09-23 14:30:00,36.85,36.86,36.72,36.75,1780922.0,33.6821,33.6913,33.5633,33.5907,1780922.0
2022-09-23 15:00:00,36.76,36.95,36.75,36.92,2293666.0,33.5999,33.7735,33.5907,33.7461,2293666.0
2022-09-23 15:30:00,36.92,37.05,36.9,37.0,2951606.0,33.7461,33.8649,33.7278,33.8192,2951606.0
2022-09-26 09:30:00,36.66,36.87,36.61,36.85,1775574.0,33.5085,33.7004,33.4628,33.6821,1775574.0
2022-09-26 10:00:00,36.86,36.95,36.68,36.89,2385372.0,33.6913,33.7735,33.5267,33.7187,2385372.0
2022-09-26 10:30:00,36.88,36.9,36.71,36.75,1666892.0,33.7096,33.7278,33.5542,33.5907,1666892.0
2022-09-26 11:00:00,36.75,36.8,36.57,36.57,2960391.0,33.5907,33.6364,33.4262,33.4262,2960391.0
2022-09-26 11:30:00,36.58,36.62,36.4,36.53,3054222.0,33.4353,33.4719,33.2708,33.3896,3054222.0
2022-09-26 12:00:00,36.53,36.54,36.35,36.39,2483979.0,33.3896,33.3988,33.2251,33.2617,2483979.0
2022-09-26 12:30:00,36.38,36.49,36.32,36.45,1624513.0,33.2525,33.3531,33.1977,33.3165,1624513.0
2022-09-26 13:00:00,36.45,36.45,36.25,36.29,1742229.0,33.3165,33.3165,33.1337,33.1703,1742229.0
2022-09-26 13:30:00,36.28,36.35,36.23,36.25,2520419.0,33.1611,33.2251,33.1154,33.1337,2520419.0
2022-09-26 14:00:00,36.25,36.38,36.23,36.27,1465076.0,33.1337,33.2525,33.1154,33.152,1465076.0
2022-09-26 14:30:00,36.25,36.45,36.23,36.4,2916013.0,33.1337,33.3165,33.1154,33.2708,2916013.0
2022-09-26 15:00:00,36.39,36.47,36.35,36.4,3240592.0,33.2617,33.3348,33.2251,33.2708,3240592.0
2022-09-26 15:30:00,36.41,36.56,36.36,36.4,3137631.0,33.28,33.4171,33.2343,33.2708,3137631.0
2022-09-27 09:30:00,36.58,36.78,36.53,36.59,1220406.0,33.4353,33.6181,33.3896,33.4445,1220406.0
2022-09-27 10:00:00,36.6,36.6,36.37,36.46,3075526.0,33.4536,33.4536,33.2434,33.3257,3075526.0
2022-09-27 10:30:00,36.46,36.7,36.46,36.63,1629892.0,33.3257,33.545,33.3257,33.481,1629892.0
2022-09-27 11:00:00,36.64,36.67,36.32,36.35,2707961.0,33.4902,33.5176,33.1977,33.2251,2707961.0
2022-09-27 11:30:00,36.37,36.43,36.22,36.23,3469429.0,33.2434,33.2982,33.1063,33.1154,3469429.0
2022-09-27 12:00:00,36.22,36.25,36.0,36.08,2545764.0,33.1063,33.1337,32.9052,32.9783,2545764.0
2022-09-27 12:30:00,36.08,36.15,36.0,36.11,2023222.0,32.9783,33.0423,32.9052,33.0057,2023222.0
2022-09-27 13:00:00,36.1,36.1,35.99,36.05,2443886.0,32.9966,32.9966,32.8961,32.9509,2443886.0
2022-09-27 13:30:00,36.05,36.09,35.97,36.04,1249893.0,32.9509,32.9875,32.8778,32.9418,1249893.0
2022-09-27 14:00:00,36.03,36.11,36.0,36.05,1811757.0,32.9326,33.0057,32.9052,32.9509,1811757.0
2022-09-27 14:30:00,36.05,36.25,36.02,36.22,2024882.0,32.9509,33.1337,32.9235,33.1063,2024882.0
2022-09-27 15:00:00,36.22,36.22,36.12,36.15,2306573.0,33.1063,33.1063,33.0149,33.0423,2306573.0
2022-09-27 15:30:00,36.16,36.23,36.07,36.19,3813688.0,33.0514,33.1154,32.9692,33.0789,3813688.0
2022-09-28 09:30:00,36.15,36.36,36.01,36.29,1962995.0,33.0423,33.2343,32.9143,33.1703,1962995.0
2022-09-28 10:00:00,36.29,36.45,36.21,36.45,2505455.0,33.1703,33.3165,33.0971,33.3165,2505455.0
2022-09-28 10:30:00,36.45,36.55,36.39,36.48,1582619.0,33.3165,33.4079,33.2617,33.3439,1582619.0
2022-09-28 11:00:00,36.48,36.63,36.45,36.57,1793378.0,33.3439,33.481,33.3165,33.4262,1793378.0
2022-09-28 11:30:00,36.57,36.79,36.51,36.77,1655065.0,33.4262,33.6273,33.3714,33.609,1655065.0
2022-09-28 12:00:00,36.78,36.9,36.73,36.75,964033.0,33.6181,33.7278,33.5724,33.5907,964033.0
2022-09-28 12:30:00,36.76,36.86,36.74,36.84,1131415.0,33.5999,33.6913,33.5816,33.673,1131415.0
2022-09-28 13:00:00,36.83,37.02,36.81,36.95,2202065.0,33.6639,33.8375,33.6456,33.7735,2202065.0
2022-09-28 13:30:00,36.95,37.01,36.89,36.92,2534759.0,33.7735,33.8284,33.7187,33.7461,2534759.0
2022-09-28 14:00:00,36.93,36.96,36.88,36.91,1720769.0,33.7553,33.7827,33.7096,33.737,1720769.0
2022-09-28 14:30:00,36.92,37.03,36.9,37.01,2150405.0,33.7461,33.8467,33.7278,33.8284,2150405.0
2022-09-28 15:00:00,37.0,37.08,36.98,37.02,1744748.0,33.8192,33.8924,33.801,33.8375,1744748.0
2022-09-28 15:30:00,37.02,37.12,37.01,37.02,2983893.0,33.8375,33.9289,33.8284,33.8375,2983893.0
2022-09-29 09:30:00,36.44,36.5,36.21,36.27,1669992.0,33.3074,33.3622,33.0971,33.152,1669992.0
2022-09-29 10:00:00,36.26,36.27,36.03,36.17,2076837.0,33.1429,33.152,32.9326,33.0606,2076837.0
2022-09-29 10:30:00,36.18,36.33,36.01,36.3,1423949.0,33.0697,33.2068,32.9143,33.1794,1423949.0
2022-09-29 11:00:00,36.29,36.51,36.28,36.33,2242367.0,33.1703,33.3714,33.1611,33.2068,2242367.0
2022-09-29 11:30:00,36.34,36.52,36.33,36.47,3895200.0,33.216,33.3805,33.2068,33.3348,3895200.0
2022-09-29 12:00:00,36.46,36.55,36.4,36.42,2846884.0,33.3257,33.4079,33.2708,33.2891,2846884.0
2022-09-29 12:30:00,36.43,36.5,36.39,36.39,1815593.0,33.2982,33.3622,33.2617,33.2617,1815593.0
2022-09-29 13:00:00,36.4,36.44,36.33,36.39,1744219.0,33.2708,33.3074,33.2068,33.2617,1744219.0
2022-09-29 13:30:00,36.38,36.44,36.26,36.28,1135037.0,33.2525,33.3074,33.1429,33.1611,1135037.0
2022-09-29 14:00:00,36.28,36.34,36.22,36.32,1681370.0,33.1611,33.216,33.1063,33.1977,1681370.0
2022-09-29 14:30:00,36.32,36.41,36.28,36.3,1286356.0,33.1977,33.28,33.1611,33.1794,1286356.0
2022-09-29 15:00:00,36.3,36.44,36.29,36.4,2554310.0,33.1794,33.3074,33.1703,33.2708,2554310.0
2022-09-29 15:30:00,36.4,36.55,36.39,36.53,2259381.0,33.2708,33.4079,33.2617,33.3896,2259381.0
2022-09-30 09:30:00,36.4,36.66,36.34,36.62,2741932.0,33.2708,33.5085,33.216,33.4719,2741932.0
2022-09-30 10:00:00,36.63,36.65,36.46,36.59,2549744.0,33.481,33.4993,33.3257,33.4445,2549744.0
2022-09-30 10:30:00,36.6,36.74,36.57,36.7,1778520.0,33.4536,33.5816,33.4262,33.545,1778520.0
2022-09-30 11:00:00,36.7,36.86,36.63,36.77,2167202.0,33.545,33.6913,33.481,33.609,2167202.0
2022-09-30 11:30:00,36.77,36.79,36.55,36.58,1870025.0,33.609,33.6273,33.4079,33.4353,1870025.0
2022-09-30 12:00:00,36.57,36.58,36.46,36.52,1299739.0,33.4262,33.4353,33.3257,33.3805,1299739.0
2022-09-30 12:30:00,36.52,36.6,36.51,36.56,1461006.0,33.3805,33.4536,33.3714,33.4171,1461006.0
2022-09-30 13:00:00,36.57,36.6,36.5,36.57,1110365.0,33.4262,33.4536,33.3622,33.4262,1110365.0
2022-09-30 13:30:00,36.55,36.58,36.42,36.45,1809551.0,33.4079,33.4353,33.2891,33.3165,1809551.0
2022-09-30 14:00:00,36.45,36.52,36.42,36.45,1282629.0,33.3165,33.3805,33.2891,33.3165,1282629.0
2022-09-30 14:30:00,36.46,36.5,36.34,36.36,2002631.0,33.3257,33.3622,33.216,33.2343,2002631.0
2022-09-30 15:00:00,36.36,36.46,36.32,36.39,2589654.0,33.2343,33.3257,33.1977,33.2617,2589654.0
2022-09-30 15:30:00,36.4,36.42,36.32,36.37,4278210.0,33.2708,33.2891,33.1977,33.2434,4278210.0
2022-10-03 09:30:00,36.77,36.84,36.62,36.76,3085704.0,33.609,33.673,33.4719,33.5999,3085704.0
2022-10-03 10:00:00,36.77,37.14,36.76,37.07,3522733.0,33.609,33.9472,33.5999,33.8832,3522733.0
2022-10-03 10:30:00,37.07,37.14,37.03,37.09,1899113.0,33.8832,33.9472,33.8467,33.9015,1899113.0
2022-10-03 11:00:00,37.09,37.22,37.08,37.16,4552609.0,33.9015,34.0203,33.8924,33.9655,4552609.0
2022-10-03 11:30:00,37.16,37.19,36.97,37.04,6518047.0,33.9655,33.9929,33.7918,33.8558,6518047.0
2022-10-03 12:00:00,37.05,37.17,37.03,37.06,2278408.0,33.8649,33.9746,33.8467,33.8741,2278408.0
2022-10-03 12:30:00,37.06,37.1,37.02,37.1,3448202.0,33.8741,33.9106,33.8375,33.9106,3448202.0
2022-10-03 13:00:00,37.1,37.15,37.07,37.11,2841668.0,33.9106,33.9563,33.8832,33.9198,2841668.0
2022-10-03 13:30:00,37.11,37.17,37.1,37.12,2451772.0,33.9198,33.9746,33.9106,33.9289,2451772.0
2022-10-03 14:00:00,37.12,37.27,37.11,37.27,3735063.0,33.9289,34.066,33.9198,34.066,3735063.0
2022-10-03 14:30:00,37.26,37.33,37.25,37.3,2744164.0,34.0569,34.1209,34.0477,34.0934,2744164.0
2022-10-03 15:00:00,37.3,37.3,37.21,37.27,2441929.0,34.0934,34.0934,34.0112,34.066,2441929.0
2022-10-03 15:30:00,37.27,37.3,37.15,37.17,4012761.0,34.066,34.0934,33.9563,33.9746,4012761.0
2022-10-04 09:30:00,38.14,38.29,38.09,38.28,2285681.0,34.8612,34.9983,34.8155,34.9892,2285681.0
2022-10-04 10:00:00,38.29,38.43,38.29,38.32,2196550.0,34.9983,35.1263,34.9983,35.0258,2196550.0
2022-10-04 10:30:00,38.32,38.47,38.32,38.47,1149574.0,35.0258,35.1629,35.0258,35.1629,1149574.0
2022-10-04 11:00:00,38.48,38.61,38.46,38.59,1500294.0,35.172,35.2908,35.1537,35.2725,1500294.0
2022-10-04 11:30:00,38.6,38.62,38.5,38.59,1775746.0,35.2817,35.3,35.1903,35.2725,1775746.0
2022-10-04 12:00:00,38.6,38.66,38.57,38.64,771079.0,35.2817,35.3365,35.2543,35.3183,771079.0
2022-10-04 12:30:00,38.64,38.69,38.48,38.51,1168615.0,35.3183,35.364,35.172,35.1994,1168615.0
2022-10-04 13:00:00,38.51,38.53,38.34,38.45,1178995.0,35.1994,35.2177,35.044,35.1446,1178995.0
2022-10-04 13:30:00,38.46,38.55,38.41,38.52,1276744.0,35.1537,35.236,35.108,35.2086,1276744.0
2022-10-04 14:00:00,38.52,38.55,38.45,38.47,2220098.0,35.2086,35.236,35.1446,35.1629,2220098.0
2022-10-04 14:30:00,38.47,38.62,38.47,38.61,2489492.0,35.1629,35.3,35.1629,35.2908,2489492.0
2022-10-04 15:00:00,38.6,38.63,38.47,38.57,2646720.0,35.2817,35.3091,35.1629,35.2543,2646720.0
2022-10-04 15:30:00,38.57,38.67,38.53,38.66,2239518.0,35.2543,35.3457,35.2177,35.3365,2239518.0
2022-10-05 09:30:00,38.01,38.14,37.97,38.05,1733150.0,34.7424,34.8612,34.7058,34.779,1733150.0
2022-10-05 10:00:00,38.04,38.04,37.75,37.77,1551033.0,34.7698,34.7698,34.5048,34.523,1551033.0
2022-10-05 10:30:00,37.77,37.88,37.74,37.8,1365608.0,34.523,34.6236,34.4956,34.5505,1365608.0
2022-10-05 11:00:00,37.8,37.93,37.79,37.91,1298861.0,34.5505,34.6693,34.5413,34.651,1298861.0
2022-10-05 11:30:00,37.91,38.02,37.89,37.98,973600.0,34.651,34.7515,34.6327,34.715,973600.0
2022-10-05 12:00:00,37.98,38.15,37.9,38.04,994720.0,34.715,34.8704,34.6419,34.7698,994720.0
2022-10-05 12:30:00,38.04,38.15,38.02,38.09,1601837.0,34.7698,34.8704,34.7515,34.8155,1601837.0
2022-10-05 13:00:00,38.09,38.27,38.07,38.21,985420.0,34.8155,34.9801,34.7973,34.9252,985420.0
2022-10-05 13:30:00,38.2,38.22,38.11,38.12,829225.0,34.9161,34.9344,34.8338,34.843,829225.0
2022-10-05 14:00:00,38.12,38.24,38.1,38.22,1576248.0,34.843,34.9526,34.8247,34.9344,1576248.0
2022-10-05 14:30:00,38.23,38.29,38.17,38.29,1120651.0,34.9435,34.9983,34.8887,34.9983,1120651.0
2022-10-05 15:00:00,38.29,38.4,38.29,38.32,1354567.0,34.9983,35.0989,34.9983,35.0258,1354567.0
2022-10-05 15:30:00,38.32,38.35,38.15,38.2,1755901.0,35.0258,35.0532,34.8704,34.9161,1755901.0
2022-10-06 09:30:00,37.8,38.0,37.8,37.84,1413544.0,34.5505,34.7333,34.5505,34.587,1413544.0
2022-10-06 10:00:00,37.84,37.84,37.64,37.68,3272975.0,34.587,34.587,34.4042,34.4408,3272975.0
2022-10-06 10:30:00,37.67,37.81,37.61,37.8,2079407.0,34.4316,34.5596,34.3768,34.5505,2079407.0
2022-10-06 11:00:00,37.8,37.84,37.71,37.81,2050644.0,34.5505,34.587,34.4682,34.5596,2050644.0
2022-10-06 11:30:00,37.81,37.82,37.63,37.64,1536959.0,34.5596,34.5687,34.3951,34.4042,1536959.0
2022-10-06 12:00:00,37.64,37.68,37.54,37.68,1136605.0,34.4042,34.4408,34.3128,34.4408,1136605.0
2022-10-06 12:30:00,37.68,37.76,37.63,37.71,1388785.0,34.4408,34.5139,34.3951,34.4682,1388785.0
2022-10-06 13:00:00,37.71,37.77,37.65,37.76,1014218.0,34.4682,34.523,34.4134,34.5139,1014218.0
2022-10-06 13:30:00,37.75,37.76,37.67,37.72,669026.0,34.5048,34.5139,34.4316,34.4773,669026.0
2022-10-06 14:00:00,37.72,37.73,37.62,37.64,975668.0,34.4773,34.4865,34.3859,34.4042,975668.0
2022-10-06 14:30:00,37.65,37.7,37.51,37.55,1789915.0,34.4134,34.4591,34.2854,34.322,1789915.0
2022-10-06 15:00:00,37.55,37.64,37.51,37.63,2286395.0,34.322,34.4042,34.2854,34.3951,2286395.0
2022-10-06 15:30:00,37.64,37.64,37.55,37.56,1313678.0,34.4042,34.4042,34.322,34.3311,1313678.0
2022-10-07 09:30:00,37.36,37.43,37.12,37.14,1713408.0,34.1483,34.2123,33.9289,33.9472,1713408.0
2022-10-07 10:00:00,37.14,37.31,37.06,37.22,1165395.0,33.9472,34.1026,33.8741,34.0203,1165395.0
2022-10-07 10:30:00,37.22,37.34,37.14,37.27,1074249.0,34.0203,34.13,33.9472,34.066,1074249.0
2022-10-07 11:00:00,37.27,37.33,37.15,37.23,2701082.0,34.066,34.1209,33.9563,34.0295,2701082.0
2022-10-07 11:30:00,37.23,37.25,37.13,37.17,2121327.0,34.0295,34.0477,33.9381,33.9746,2121327.0
2022-10-07 12:00:00,37.17,37.23,37.08,37.09,1084121.0,33.9746,34.0295,33.8924,33.9015,1084121.0
2022-10-07 12:30:00,37.09,37.1,37.0,37.05,798289.0,33.9015,33.9106,33.8192,33.8649,798289.0
2022-10-07 13:00:00,37.05,37.09,36.99,37.07,1160085.0,33.8649,33.9015,33.8101,33.8832,1160085.0
2022-10-07 13:30:00,37.06,37.1,37.0,37.02,957779.0,33.8741,33.9106,33.8192,33.8375,957779.0
2022-10-07 14:00:00,37.01,37.06,36.95,36.96,1009027.0,33.8284,33.8741,33.7735,33.7827,1009027.0
2022-10-07 14:30:00,36.96,36.99,36.92,36.96,1112484.0,33.7827,33.8101,33.7461,33.7827,1112484.0
2022-10-07 15:00:00,36.95,36.98,36.82,36.83,1346406.0,33.7735,33.801,33.6547,33.6639,1346406.0
2022-10-07 15:30:00,36.84,36.97,36.8,36.95,2989679.0,33.673,33.7918,33.6364,33.7735,2989679.0
2022-10-10 09:30:00,36.9,36.95,36.75,36.77,1323563.0,33.7278,33.7735,33.5907,33.609,1323563.0
2022-10-10 10:00:00,36.77,36.86,36.73,36.84,2921580.0,33.609,33.6913,33.5724,33.673,2921580.0
2022-10-10 10:30:00,36.84,36.95,36.67,36.72,3193564.0,33.673,33.7735,33.5176,33.5633,3193564.0
2022-10-10 11:00:00,36.72,36.75,36.61,36.69,2532972.0,33.5633,33.5907,33.4628,33.5359,2532972.0
2022-10-10 11:30:00,36.68,36.77,36.61,36.7,2040572.0,33.5267,33.609,33.4628,33.545,2040572.0
2022-10-10 12:00:00,36.7,36.75,36.57,36.59,1522366.0,33.545,33.5907,33.4262,33.4445,1522366.0
2022-10-10 12:30:00,36.59,36.64,36.55,36.56,568664.0,33.4445,33.4902,33.4079,33.4171,568664.0
2022-10-10 13:00:00,36.56,36.64,36.5,36.63,2189059.0,33.4171,33.4902,33.3622,33.481,2189059.0
2022-10-10 13:30:00,36.63,36.87,36.62,36.81,1951818.0,33.481,33.7004,33.4719,33.6456,1951818.0
2022-10-10 14:00:00,36.82,36.83,36.7,36.73,842653.0,33.6547,33.6639,33.545,33.5724,842653.0
2022-10-10 14:30:00,36.75,36.83,36.7,36.73,1274255.0,33.5907,33.6639,33.545,33.5724,1274255.0
2022-10-10 15:00:00,36.73,36.83,36.71,36.75,1624612.0,33.5724,33.6639,33.5542,33.5907,1624612.0
2022-10-10 15:30:00,36.74,36.82,36.7,36.7,2074133.0,33.5816,33.6547,33.545,33.545,2074133.0
2022-10-11 09:30:00,36.47,36.51,36.29,36.3,2960993.0,33.3348,33.3714,33.1703,33.1794,2960993.0
2022-10-11 10:00:00,36.29,36.36,36.2,36.3,2428923.0,33.1703,33.2343,33.088,33.1794,2428923.0
2022-10-11 10:30:00,36.3,36.5,36.26,36.41,1459526.0,33.1794,33.3622,33.1429,33.28,1459526.0
2022-10-11 11:00:00,36.4,36.56,36.4,36.54,1851782.0,33.2708,33.4171,33.2708,33.3988,1851782.0
2022-10-11 11:30:00,36.54,36.75,36.53,36.72,1811189.0,33.3988,33.5907,33.3896,33.5633,1811189.0
2022-10-11 12:00:00,36.73,36.79,36.57,36.74,1128010.0,33.5724,33.6273,33.4262,33.5816,1128010.0
2022-10-11 12:30:00,36.75,36.89,36.74,36.8,1040935.0,33.5907,33.7187,33.5816,33.6364,1040935.0
2022-10-11 13:00:00,36.8,36.82,36.69,36.72,1880935.0,33.6364,33.6547,33.5359,33.5633,1880935.0
2022-10-11 13:30:00,36.72,36.79,36.68,36.76,1159586.0,33.5633,33.6273,33.5267,33.5999,1159586.0
2022-10-11 14:00:00,36.76,36.78,36.65,36.7,4537298.0,33.5999,33.6181,33.4993,33.545,4537298.0
2022-10-11 14:30:00,36.7,36.74,36.3,36.31,1640957.0,33.545,33.5816,33.1794,33.1886,1640957.0
2022-10-11 15:00:00,36.31,36.33,36.18,36.27,4101793.0,33.1886,33.2068,33.0697,33.152,4101793.0
2022-10-11 15:30:00,36.28,36.36,36.21,36.29,2726855.0,33.1611,33.2343,33.0971,33.1703,2726855.0
2022-10-12 09:30:00,36.23,36.34,36.08,36.25,1469986.0,33.1154,33.216,32.9783,33.1337,1469986.0
2022-10-12 10:00:00,36.25,36.31,36.13,36.25,1953575.0,33.1337,33.1886,33.024,33.1337,1953575.0
2022-10-12 10:30:00,36.24,36.31,36.12,36.25,1051276.0,33.1246,33.1886,33.0149,33.1337,1051276.0
2022-10-12 11:00:00,36.25,36.36,36.24,36.29,2269988.0,33.1337,33.2343,33.1246,33.1703,2269988.0
2022-10-12 11:30:00,36.29,36.33,36.23,36.3,1413733.0,33.1703,33.2068,33.1154,33.1794,1413733.0
2022-10-12 12:00:00,36.31,36.35,36.22,36.25,1414113.0,33.1886,33.2251,33.1063,33.1337,1414113.0
2022-10-12 12:30:00,36.25,36.29,36.18,36.26,1104589.0,33.1337,33.1703,33.0697,33.1429,1104589.0
2022-10-12 13:00:00,36.26,36.29,36.22,36.27,951749.0,33.1429,33.1703,33.1063,33.152,951749.0
2022-10-12 13:30:00,36.27,36.28,36.19,36.21,1224987.0,33.152,33.1611,33.0789,33.0971,1224987.0
2022-10-12 14:00:00,36.23,36.4,36.16,36.38,1901530.0,33.1154,33.2708,33.0514,33.2525,1901530.0
2022-10-12 14:30:00,36.38,36.4,36.21,36.23,1676094.0,33.2525,33.2708,33.0971,33.1154,1676094.0
2022-10-12 15:00:00,36.23,36.31,36.19,36.25,1881754.0,33.1154,33.1886,33.0789,33.1337,1881754.0
2022-10-12 15:30:00,36.25,36.31,36.19,36.2,1908688.0,33.1337,33.1886,33.0789,33.088,1908688.0
2022-10-13 09:30:00,35.52,35.88,35.42,35.83,2680635.0,32.4665,32.7955,32.3751,32.7498,2680635.0
2022-10-13 10:00:00,35.84,36.02,35.8,35.84,2310235.0,32.759,32.9235,32.7224,32.759,2310235.0
2022-10-13 10:30:00,35.84,36.18,35.82,36.12,4458910.0,32.759,33.0697,32.7407,33.0149,4458910.0
2022-10-13 11:00:00,36.11,36.75,36.09,36.6,3076794.0,33.0057,33.5907,32.9875,33.4536,3076794.0
2022-10-13 11:30:00,36.6,36.98,36.55,36.81,3946597.0,33.4536,33.801,33.4079,33.6456,3946597.0
2022-10-13 12:00:00,36.82,36.93,36.67,36.71,1329826.0,33.6547,33.7553,33.5176,33.5542,1329826.0
2022-10-13 12:30:00,36.72,36.88,36.68,36.82,1789186.0,33.5633,33.7096,33.5267,33.6547,1789186.0
2022-10-13 13:00:00,36.82,37.04,36.78,37.0,1052600.0,33.6547,33.8558,33.6181,33.8192,1052600.0
2022-10-13 13:30:00,37.0,37.1,36.96,37.02,1227849.0,33.8192,33.9106,33.7827,33.8375,1227849.0
2022-10-13 14:00:00,37.01,37.01,36.84,36.86,1467955.0,33.8284,33.8284,33.673,33.6913,1467955.0
2022-10-13 14:30:00,36.86,37.03,36.86,37.01,1050323.0,33.6913,33.8467,33.6913,33.8284,1050323.0
2022-10-13 15:00:00,37.01,37.06,36.92,36.93,1582176.0,33.8284,33.8741,33.7461,33.7553,1582176.0
2022-10-13 15:30:00,36.93,37.02,36.87,36.94,2294087.0,33.7553,33.8375,33.7004,33.7644,2294087.0
2022-10-14 09:30:00,37.14,37.25,36.9,36.92,1588000.0,33.9472,34.0477,33.7278,33.7461,1588000.0
2022-10-14 10:00:00,36.92,36.92,36.52,36.62,2329831.0,33.7461,33.7461,33.3805,33.4719,2329831.0
2022-10-14 10:30:00,36.62,36.71,36.51,36.7,1404974.0,33.4719,33.5542,33.3714,33.545,1404974.0
2022-10-14 11:00:00,36.7,36.79,36.53,36.65,1592067.0,33.545,33.6273,33.3896,33.4993,1592067.0
2022-10-14 11:30:00,36.66,36.66,36.43,36.47,1577806.0,33.5085,33.5085,33.2982,33.3348,1577806.0
2022-10-14 12:00:00,36.46,36.57,36.34,36.48,1001310.0,33.3257,33.4262,33.216,33.3439,1001310.0
2022-10-14 12:30:00,36.47,36.53,36.39,36.41,1053849.0,33.3348,33.3896,33.2617,33.28,1053849.0
2022-10-14 13:00:00,36.41,36.49,36.35,36.43,1184769.0,33.28,33.3531,33.2251,33.2982,1184769.0
2022-10-14 13:30:00,36.43,36.5,36.42,36.48,1381690.0,33.2982,33.3622,33.2891,33.3439,1381690.0
2022-10-14 14:00:00,36.49,36.49,36.34,36.38,1259931.0,33.3531,33.3531,33.216,33.2525,1259931.0
2022-10-14 14:30:00,36.38,36.4,36.31,36.37,1816256.0,33.2525,33.2708,33.1886,33.2434,1816256.0
2022-10-14 15:00:00,36.38,36.43,36.29,36.4,2101325.0,33.2525,33.2982,33.1703,33.2708,2101325.0
2022-10-14 15:30:00,36.39,36.44,36.29,36.32,1888181.0,33.2617,33.3074,33.1703,33.1977,1888181.0
2022-10-17 09:30:00,37.2,37.39,37.17,37.24,2912577.0,34.002,34.1757,33.9746,34.0386,2912577.0
2022-10-17 10:00:00,37.24,37.39,37.23,37.34,1825294.0,34.0386,34.1757,34.0295,34.13,1825294.0
2022-10-17 10:30:00,37.33,37.41,37.26,37.3,1496154.0,34.1209,34.194,34.0569,34.0934,1496154.0
2022-10-17 11:00:00,37.3,37.35,37.21,37.34,2477823.0,34.0934,34.1391,34.0112,34.13,2477823.0
2022-10-17 11:30:00,37.34,37.44,37.29,37.39,1395616.0,34.13,34.2214,34.0843,34.1757,1395616.0
2022-10-17 12:00:00,37.39,37.44,37.32,37.38,1109654.0,34.1757,34.2214,34.1117,34.1666,1109654.0
2022-10-17 12:30:00,37.38,37.41,37.29,37.32,3135144.0,34.1666,34.194,34.0843,34.1117,3135144.0
2022-10-17 13:00:00,37.32,37.39,37.28,37.36,1474424.0,34.1117,34.1757,34.0752,34.1483,1474424.0
2022-10-17 13:30:00,37.37,37.4,37.34,37.35,1070487.0,34.1574,34.1848,34.13,34.1391,1070487.0
2022-10-17 14:00:00,37.36,37.4,37.27,37.3,1457231.0,34.1483,34.1848,34.066,34.0934,1457231.0
2022-10-17 14:30:00,37.3,37.36,37.28,37.33,1193914.0,34.0934,34.1483,34.0752,34.1209,1193914.0
2022-10-17 15:00:00,37.33,37.33,37.25,37.3,1770042.0,34.1209,34.1209,34.0477,34.0934,1770042.0
2022-10-17 15:30:00,37.3,37.34,37.25,37.28,1952068.0,34.0934,34.13,34.0477,34.0752,1952068.0
2022-10-18 09:30:00,37.81,37.86,37.63,37.67,1486975.0,34.5596,34.6053,34.3951,34.4316,1486975.0
2022-10-18 10:00:00,37.68,37.77,37.54,37.55,1445015.0,34.4408,34.523,34.3128,34.322,1445015.0
2022-10-18 10:30:00,37.55,37.58,37.45,37.55,1185965.0,34.322,34.3494,34.2306,34.322,1185965.0
2022-10-18 11:00:00,37.55,37.58,37.28,37.34,1497025.0,34.322,34.3494,34.0752,34.13,1497025.0
2022-10-18 11:30:00,37.35,37.41,37.23,37.4,598827.0,34.1391,34.194,34.0295,34.1848,598827.0
2022-10-18 12:00:00,37.39,37.49,37.33,37.44,1016186.0,34.1757,34.2671,34.1209,34.2214,1016186.0
2022-10-18 12:30:00,37.43,37.55,37.4,37.45,897659.0,34.2123,34.322,34.1848,34.2306,897659.0
2022-10-18 13:00:00,37.45,37.52,37.32,37.49,1204188.0,34.2306,34.2945,34.1117,34.2671,1204188.0
2022-10-18 13:30:00,37.51,37.58,37.49,37.55,647211.0,34.2854,34.3494,34.2671,34.322,647211.0
2022-10-18 14:00:00,37.55,37.58,37.46,37.54,864717.0,34.322,34.3494,34.2397,34.3128,864717.0
2022-10-18 14:30:00,37.54,37.54,37.31,37.41,2016608.0,34.3128,34.3128,34.1026,34.194,2016608.0
2022-10-18 15:00:00,37.41,37.43,37.34,37.43,2277318.0,34.194,34.2123,34.13,34.2123,2277318.0
2022-10-18 15:30:00,37.42,37.56,37.41,37.53,1626054.0,34.2031,34.3311,34.194,34.3037,1626054.0
2022-10-19 09:30:00,37.13,37.27,37.01,37.05,1190101.0,33.9381,34.066,33.8284,33.8649,1190101.0
2022-10-19 10:00:00,37.05,37.33,37.02,37.31,1690714.0,33.8649,34.1209,33.8375,34.1026,1690714.0
2022-10-19 10:30:00,37.32,37.33,37.11,37.15,866490.0,34.1117,34.1209,33.9198,33.9563,866490.0
2022-10-19 11:00:00,37.14,37.2,37.1,37.14,1159422.0,33.9472,34.002,33.9106,33.9472,1159422.0
2022-10-19 11:30:00,37.14,37.18,37.06,37.13,1471782.0,33.9472,33.9838,33.8741,33.9381,1471782.0
2022-10-19 12:00:00,37.12,37.13,37.01,37.03,1911488.0,33.9289,33.9381,33.8284,33.8467,1911488.0
2022-10-19 12:30:00,37.02,37.09,36.92,36.95,1304769.0,33.8375,33.9015,33.7461,33.7735,1304769.0
2022-10-19 13:00:00,36.94,36.97,36.83,36.93,1512269.0,33.7644,33.7918,33.6639,33.7553,1512269.0
2022-10-19 13:30:00,36.93,36.96,36.88,36.94,1645644.0,33.7553,33.7827,33.7096,33.7644,1645644.0
2022-10-19 14:00:00,36.95,37.06,36.92,37.04,1872959.0,33.7735,33.8741,33.7461,33.8558,1872959.0
2022-10-19 14:30:00,37.04,37.05,36.95,36.97,1315082.0,33.8558,33.8649,33.7735,33.7918,1315082.0
2022-10-19 15:00:00,36.97,37.07,36.94,36.98,1513479.0,33.7918,33.8832,33.7644,33.801,1513479.0
2022-10-19 15:30:00,36.98,37.09,36.97,37.08,6005698.0,33.801,33.9015,33.7918,33.8924,6005698.0
2022-10-20 09:30:00,37.14,37.24,37.08,37.2,1076994.0,33.9472,34.0386,33.8924,34.002,1076994.0
2022-10-20 10:00:00,37.2,37.57,37.19,37.55,1194067.0,34.002,34.3402,33.9929,34.322,1194067.0
2022-10-20 10:30:00,37.56,37.57,37.41,37.52,1867275.0,34.3311,34.3402,34.194,34.2945,1867275.0
2022-10-20 11:00:00,37.52,37.53,37.35,37.39,1305767.0,34.2945,34.3037,34.1391,34.1757,1305767.0
2022-10-20 11:30:00,37.39,37.46,37.33,37.34,1219953.0,34.1757,34.2397,34.1209,34.13,1219953.0
2022-10-20 12:00:00,37.34,37.36,37.16,37.19,1171812.0,34.13,34.1483,33.9655,33.9929,1171812.0
2022-10-20 12:30:00,37.18,37.22,37.11,37.16,863057.0,33.9838,34.0203,33.9198,33.9655,863057.0
2022-10-20 13:00:00,37.16,37.18,37.02,37.1,1047467.0,33.9655,33.9838,33.8375,33.9106,1047467.0
2022-10-20 13:30:00,37.1,37.11,36.98,37.04,1520900.0,33.9106,33.9198,33.801,33.8558,1520900.0
2022-10-20 14:00:00,37.04,37.04,36.91,36.93,1010888.0,33.8558,33.8558,33.737,33.7553,1010888.0
2022-10-20 14:30:00,36.91,37.05,36.91,37.01,1106951.0,33.737,33.8649,33.737,33.8284,1106951.0
2022-10-20 15:00:00,37.01,37.07,36.91,36.95,1456705.0,33.8284,33.8832,33.737,33.7735,1456705.0
2022-10-20 15:30:00,36.94,37.06,36.89,36.99,1770657.0,33.7644,33.8741,33.7187,33.8101,1770657.0
2022-10-21 09:30:00,36.68,37.04,36.55,37.04,1791810.0,33.5267,33.8558,33.4079,33.8558,1791810.0
2022-10-21 10:00:00,37.05,37.17,36.81,36.82,1736710.0,33.8649,33.9746,33.6456,33.6547,1736710.0
2022-10-21 10:30:00,36.82,37.13,36.76,36.95,2406953.0,33.6547,33.9381,33.5999,33.7735,2406953.0
2022-10-21 11:00:00,36.95,37.24,36.85,37.15,3004330.0,33.7735,34.0386,33.6821,33.9563,3004330.0
2022-10-21 11:30:00,37.15,37.46,37.07,37.46,2416993.0,33.9563,34.2397,33.8832,34.2397,2416993.0
2022-10-21 12:00:00,37.48,37.56,37.25,37.32,2089282.0,34.258,34.3311,34.0477,34.1117,2089282.0
2022-10-21 12:30:00,37.33,37.52,37.31,37.45,1219219.0,34.1209,34.2945,34.1026,34.2306,1219219.0
2022-10-21 13:00:00,37.45,37.51,37.39,37.44,1160216.0,34.2306,34.2854,34.1757,34.2214,1160216.0
2022-10-21 13:30:00,37.44,37.49,37.4,37.46,816184.0,34.2214,34.2671,34.1848,34.2397,816184.0
2022-10-21 14:00:00,37.45,37.54,37.39,37.44,1995335.0,34.2306,34.3128,34.1757,34.2214,1995335.0
2022-10-21 14:30:00,37.44,37.55,37.43,37.53,1391922.0,34.2214,34.322,34.2123,34.3037,1391922.0
2022-10-21 15:00:00,37.53,37.71,37.53,37.69,1456820.0,34.3037,34.4682,34.3037,34.4499,1456820.0
2022-10-21 15:30:00,37.69,37.7,37.64,37.69,1285925.0,34.4499,34.4591,34.4042,34.4499,1285925.0
2022-10-24 09:30:00,37.52,37.78,37.46,37.7,2935664.0,34.2945,34.5322,34.2397,34.4591,2935664.0
2022-10-24 10:00:00,37.7,37.71,37.29,37.43,2732895.0,34.4591,34.4682,34.0843,34.2123,2732895.0
2022-10-24 10:30:00,37.42,37.63,37.39,37.61,2379722.0,34.2031,34.3951,34.1757,34.3768,2379722.0
2022-10-24 11:00:00,37.61,37.64,37.52,37.6,2238760.0,34.3768,34.4042,34.2945,34.3677,2238760.0
2022-10-24 11:30:00,37.6,37.71,37.53,37.69,2184201.0,34.3677,34.4682,34.3037,34.4499,2184201.0
2022-10-24 12:00:00,37.68,37.72,37.63,37.66,1244655.0,34.4408,34.4773,34.3951,34.4225,1244655.0
2022-10-24 12:30:00,37.66,37.67,37.58,37.61,633275.0,34.4225,34.4316,34.3494,34.3768,633275.0
2022-10-24 13:00:00,37.61,37.63,37.54,37.58,2051909.0,34.3768,34.3951,34.3128,34.3494,2051909.0
2022-10-24 13:30:00,37.57,37.61,37.54,37.58,1192526.0,34.3402,34.3768,34.3128,34.3494,1192526.0
2022-10-24 14:00:00,37.58,37.63,37.57,37.61,1257015.0,34.3494,34.3951,34.3402,34.3768,1257015.0
2022-10-24 14:30:00,37.61,37.69,37.58,37.69,3887782.0,34.3768,34.4499,34.3494,34.4499,3887782.0
2022-10-24 15:00:00,37.69,37.74,37.67,37.7,1571286.0,34.4499,34.4956,34.4316,34.4591,1571286.0
2022-10-24 15:30:00,37.7,37.71,37.61,37.62,1603292.0,34.4591,34.4682,34.3768,34.3859,1603292.0
2022-10-25 09:30:00,37.89,38.3,37.87,38.28,1270161.0,34.6327,35.0075,34.6144,34.9892,1270161.0
2022-10-25 10:00:00,38.28,38.31,38.16,38.29,1292933.0,34.9892,35.0166,34.8795,34.9983,1292933.0
2022-10-25 10:30:00,38.29,38.34,38.23,38.29,653613.0,34.9983,35.044,34.9435,34.9983,653613.0
2022-10-25 11:00:00,38.29,38.46,38.27,38.45,794677.0,34.9983,35.1537,34.9801,35.1446,794677.0
2022-10-25 11:30:00,38.44,38.49,38.38,38.4,1800280.0,35.1354,35.1811,35.0806,35.0989,1800280.0
2022-10-25 12:00:00,38.39,38.44,38.36,38.39,1409286.0,35.0897,35.1354,35.0623,35.0897,1409286.0
2022-10-25 12:30:00,38.4,38.42,38.31,38.33,621287.0,35.0989,35.1172,35.0166,35.0349,621287.0
2022-10-25 13:00:00,38.34,38.38,38.28,38.33,986814.0,35.044,35.0806,34.9892,35.0349,986814.0
2022-10-25 13:30:00,38.32,38.37,38.28,38.33,1014639.0,35.0258,35.0715,34.9892,35.0349,1014639.0
2022-10-25 14:00:00,38.33,38.39,38.32,38.38,1088288.0,35.0349,35.0897,35.0258,35.0806,1088288.0
2022-10-25 14:30:00,38.38,38.4,38.32,38.35,987654.0,35.0806,35.0989,35.0258,35.0532,987654.0
2022-10-25 15:00:00,38.35,38.45,38.34,38.45,1101191.0,35.0532,35.1446,35.044,35.1446,1101191.0
2022-10-25 15:30:00,38.45,38.48,38.42,38.45,1176948.0,35.1446,35.172,35.1172,35.1446,1176948.0
2022-10-26 09:30:00,38.48,38.71,38.48,38.6,1332036.0,35.172,35.3822,35.172,35.2817,1332036.0
2022-10-26 10:00:00,38.61,38.86,38.6,38.84,1901293.0,35.2908,35.5193,35.2817,35.5011,1901293.0
2022-10-26 10:30:00,38.84,38.97,38.79,38.91,682503.0,35.5011,35.6199,35.4554,35.565,682503.0
2022-10-26 11:00:00,38.92,39.08,38.91,39.05,658548.0,35.5742,35.7204,35.565,35.693,658548.0
2022-10-26 11:30:00,39.06,39.14,39.02,39.06,811349.0,35.7021,35.7753,35.6656,35.7021,811349.0
2022-10-26 12:00:00,39.06,39.14,39.03,39.09,629651.0,35.7021,35.7753,35.6747,35.7296,629651.0
2022-10-26 12:30:00,39.09,39.15,38.92,38.95,1098265.0,35.7296,35.7844,35.5742,35.6016,1098265.0
2022-10-26 13:00:00,38.95,38.97,38.87,38.88,1203339.0,35.6016,35.6199,35.5285,35.5376,1203339.0
2022-10-26 13:30:00,38.88,38.97,38.84,38.97,545752.0,35.5376,35.6199,35.5011,35.6199,545752.0
2022-10-26 14:00:00,38.96,39.02,38.91,38.92,975616.0,35.6107,35.6656,35.565,35.5742,975616.0
2022-10-26 14:30:00,38.92,38.97,38.87,38.92,1170483.0,35.5742,35.6199,35.5285,35.5742,1170483.0
2022-10-26 15:00:00,38.91,38.92,38.84,38.88,1107576.0,35.565,35.5742,35.5011,35.5376,1107576.0
2022-10-26 15:30:00,38.88,38.92,38.83,38.86,1743300.0,35.5376,35.5742,35.4919,35.5193,1743300.0
2022-10-27 09:30:00,38.76,38.92,38.69,38.75,1043441.0,35.4279,35.5742,35.364,35.4188,1043441.0
2022-10-27 10:00:00,38.74,39.07,38.73,39.06,1635181.0,35.4097,35.7113,35.4005,35.7021,1635181.0
2022-10-27 10:30:00,39.05,39.1,38.85,38.86,1135115.0,35.693,35.7387,35.5102,35.5193,1135115.0
2022-10-27 11:00:00,38.85,38.98,38.83,38.91,1274707.0,35.5102,35.629,35.4919,35.565,1274707.0
2022-10-27 11:30:00,38.9,38.92,38.71,38.75,1205421.0,35.5559,35.5742,35.3822,35.4188,1205421.0
2022-10-27 12:00:00,38.75,38.84,38.66,38.66,1095877.0,35.4188,35.5011,35.3365,35.3365,1095877.0
2022-10-27 12:30:00,38.66,38.77,38.66,38.76,1143584.0,35.3365,35.4371,35.3365,35.4279,1143584.0
2022-10-27 13:00:00,38.76,38.89,38.71,38.8,1439447.0,35.4279,35.5468,35.3822,35.4645,1439447.0
2022-10-27 13:30:00,38.8,38.81,38.7,38.71,1392439.0,35.4645,35.4736,35.3731,35.3822,1392439.0
2022-10-27 14:00:00,38.71,38.73,38.64,38.67,1090520.0,35.3822,35.4005,35.3183,35.3457,1090520.0
2022-10-27 14:30:00,38.66,38.69,38.6,38.62,1228458.0,35.3365,35.364,35.2817,35.3,1228458.0
2022-10-27 15:00:00,38.62,38.68,38.57,38.67,1284112.0,35.3,35.3548,35.2543,35.3457,1284112.0
2022-10-27 15:30:00,38.66,38.71,38.56,38.58,2387048.0,35.3365,35.3822,35.2451,35.2634,2387048.0
2022-10-28 09:30:00,38.45,38.65,38.44,38.58,1242540.0,35.1446,35.3274,35.1354,35.2634,1242540.0
2022-10-28 10:00:00,38.58,38.7,38.39,38.58,3855052.0,35.2634,35.3731,35.0897,35.2634,3855052.0
2022-10-28 10:30:00,38.59,38.66,38.51,38.6,3397285.0,35.2725,35.3365,35.1994,35.2817,3397285.0
2022-10-28 11:00:00,38.6,38.63,38.53,38.58,1573825.0,35.2817,35.3091,35.2177,35.2634,1573825.0
2022-10-28 11:30:00,38.59,38.68,38.56,38.62,906826.0,35.2725,35.3548,35.2451,35.3,906826.0
2022-10-28 12:00:00,38.62,38.69,38.56,38.66,896249.0,35.3,35.364,35.2451,35.3365,896249.0
2022-10-28 12:30:00,38.66,38.71,38.64,38.7,744547.0,35.3365,35.3822,35.3183,35.3731,744547.0
2022-10-28 13:00:00,38.7,38.77,38.69,38.72,812436.0,35.3731,35.4371,35.364,35.3914,812436.0
2022-10-28 13:30:00,38.72,38.76,38.71,38.72,879486.0,35.3914,35.4279,35.3822,35.3914,879486.0
2022-10-28 14:00:00,38.72,38.78,38.7,38.73,1190013.0,35.3914,35.4462,35.3731,35.4005,1190013.0
2022-10-28 14:30:00,38.73,38.83,38.73,38.83,1429153.0,35.4005,35.4919,35.4005,35.4919,1429153.0
2022-10-28 15:00:00,38.82,38.85,38.8,38.84,843953.0,35.4828,35.5102,35.4645,35.5011,843953.0
2022-10-28 15:30:00,38.84,38.9,38.83,38.89,2176528.0,35.5011,35.5559,35.4919,35.5468,2176528.0
2022-10-31 09:30:00,38.52,38.6,38.43,38.48,1575823.0,35.2086,35.2817,35.1263,35.172,1575823.0
2022-10-31 10:00:00,38.49,38.64,38.48,38.55,2705512.0,35.1811,35.3183,35.172,35.236,2705512.0
2022-10-31 10:30:00,38.55,38.61,38.48,38.54,3767769.0,35.236,35.2908,35.172,35.2268,3767769.0
2022-10-31 11:00:00,38.54,38.63,38.53,38.6,2991380.0,35.2268,35.3091,35.2177,35.2817,2991380.0
2022-10-31 11:30:00,38.6,38.65,38.53,38.55,1533993.0,35.2817,35.3274,35.2177,35.236,1533993.0
2022-10-31 12:00:00,38.56,38.62,38.5,38.58,3508561.0,35.2451,35.3,35.1903,35.2634,3508561.0
2022-10-31 12:30:00,38.57,38.58,38.48,38.52,1245185.0,35.2543,35.2634,35.172,35.2086,1245185.0
2022-10-31 13:00:00,38.51,38.57,38.47,38.57,1499680.0,35.1994,35.2543,35.1629,35.2543,1499680.0
2022-10-31 13:30:00,38.56,38.57,38.5,38.55,963331.0,35.2451,35.2543,35.1903,35.236,963331.0
2022-10-31 14:00:00,38.55,38.61,38.54,38.58,1847957.0,35.236,35.2908,35.2268,35.2634,1847957.0
2022-10-31 14:30:00,38.57,38.62,38.55,38.58,1741901.0,35.2543,35.3,35.236,35.2634,1741901.0
2022-10-31 15:00:00,38.58,38.58,38.47,38.5,1674008.0,35.2634,35.2634,35.1629,35.1903,1674008.0
2022-10-31 15:30:00,38.5,38.57,38.49,38.56,2788778.0,35.1903,35.2543,35.1811,35.2451,2788778.0
2022-11-01 09:30:00,39.39,39.39,39.25,39.28,1579450.0,36.0038,36.0038,35.8758,35.9032,1579450.0
2022-11-01 10:00:00,39.29,39.31,38.95,39.05,2745920.0,35.9124,35.9307,35.6016,35.693,2745920.0
2022-11-01 10:30:00,39.05,39.11,38.75,38.8,2298162.0,35.693,35.7478,35.4188,35.4645,2298162.0
2022-11-01 11:00:00,38.8,38.87,38.73,38.84,1868101.0,35.4645,35.5285,35.4005,35.5011,1868101.0
2022-11-01 11:30:00,38.84,38.88,38.73,38.82,1277389.0,35.5011,35.5376,35.4005,35.4828,1277389.0
2022-11-01 12:00:00,38.82,39.01,38.78,38.81,1857335.0,35.4828,35.6564,35.4462,35.4736,1857335.0
2022-11-01 12:30:00,38.8,38.85,38.74,38.85,771340.0,35.4645,35.5102,35.4097,35.5102,771340.0
2022-11-01 13:00:00,38.84,38.93,38.8,38.87,796082.0,35.5011,35.5833,35.4645,35.5285,796082.0
2022-11-01 13:30:00,38.88,38.94,38.83,38.93,1066306.0,35.5376,35.5925,35.4919,35.5833,1066306.0
2022-11-01 14:00:00,38.94,38.95,38.89,38.93,555394.0,35.5925,35.6016,35.5468,35.5833,555394.0
2022-11-01 14:30:00,38.93,38.96,38.85,38.95,1008171.0,35.5833,35.6107,35.5102,35.6016,1008171.0
2022-11-01 15:00:00,38.94,38.95,38.87,38.88,1215113.0,35.5925,35.6016,35.5285,35.5376,1215113.0
2022-11-01 15:30:00,38.88,38.92,38.85,38.9,1351559.0,35.5376,35.5742,35.5102,35.5559,1351559.0
2022-11-02 09:30:00,38.96,38.96,38.83,38.88,798409.0,35.6107,35.6107,35.4919,35.5376,798409.0
2022-11-02 10:00:00,38.88,38.9,38.81,38.83,891899.0,35.5376,35.5559,35.4736,35.4919,891899.0
2022-11-02 10:30:00,38.83,38.87,38.81,38.84,887595.0,35.4919,35.5285,35.4736,35.5011,887595.0
2022-11-02 11:00:00,38.85,38.89,38.81,38.85,755959.0,35.5102,35.5468,35.4736,35.5102,755959.0
2022-11-02 11:30:00,38.86,38.9,38.83,38.87,2583541.0,35.5193,35.5559,35.4919,35.5285,2583541.0
2022-11-02 12:00:00,38.86,38.89,38.78,38.8,420590.0,35.5193,35.5468,35.4462,35.4645,420590.0
2022-11-02 12:30:00,38.79,38.86,38.75,38.83,5757460.0,35.4554,35.5193,35.4188,35.4919,5757460.0
2022-11-02 13:00:00,38.84,38.85,38.8,38.83,766391.0,35.5011,35.5102,35.4645,35.4919,766391.0
2022-11-02 13:30:00,38.83,38.96,38.81,38.88,981977.0,35.4919,35.6107,35.4736,35.5376,981977.0
2022-11-02 14:00:00,38.87,39.35,38.87,39.32,2056254.0,35.5285,35.9672,35.5285,35.9398,2056254.0
2022-11-02 14:30:00,39.33,39.45,38.64,38.76,2676387.0,35.9489,36.0586,35.3183,35.4279,2676387.0
2022-11-02 15:00:00,38.76,38.94,38.34,38.43,2432082.0,35.4279,35.5925,35.044,35.1263,2432082.0
2022-11-02 15:30:00,38.42,38.49,38.3,38.3,2065464.0,35.1172,35.1811,35.0075,35.0075,2065464.0
2022-11-03 09:30:00,37.77,37.93,37.76,37.79,1139117.0,34.523,34.6693,34.5139,34.5413,1139117.0
2022-11-03 10:00:00,37.79,38.09,37.75,38.06,4228196.0,34.5413,34.8155,34.5048,34.7881,4228196.0
2022-11-03 10:30:00,38.07,38.17,37.95,38.15,1178001.0,34.7973,34.8887,34.6876,34.8704,1178001.0
2022-11-03 11:00:00,38.16,38.19,38.07,38.08,3301381.0,34.8795,34.9069,34.7973,34.8064,3301381.0
2022-11-03 11:30:00,38.08,38.12,37.99,38.03,2174360.0,34.8064,34.843,34.7241,34.7607,2174360.0
2022-11-03 12:00:00,38.02,38.14,38.0,38.09,1227106.0,34.7515,34.8612,34.7333,34.8155,1227106.0
2022-11-03 12:30:00,38.09,38.16,38.03,38.14,1571063.0,34.8155,34.8795,34.7607,34.8612,1571063.0
2022-11-03 13:00:00,38.13,38.16,38.08,38.12,1328940.0,34.8521,34.8795,34.8064,34.843,1328940.0
2022-11-03 13:30:00,38.12,38.14,38.06,38.07,1809241.0,34.843,34.8612,34.7881,34.7973,1809241.0
2022-11-03 14:00:00,38.07,38.12,38.03,38.11,1461171.0,34.7973,34.843,34.7607,34.8338,1461171.0
2022-11-03 14:30:00,38.11,38.15,38.07,38.13,1072208.0,34.8338,34.8704,34.7973,34.8521,1072208.0
2022-11-03 15:00:00,38.13,38.16,38.1,38.16,1262765.0,34.8521,34.8795,34.8247,34.8795,1262765.0
2022-11-03 15:30:00,38.16,38.18,37.99,38.01,1761319.0,34.8795,34.8978,34.7241,34.7424,1761319.0
2022-11-04 09:30:00,39.15,39.17,38.88,39.1,4358845.0,35.7844,35.8027,35.5376,35.7387,4358845.0
2022-11-04 10:00:00,39.1,39.45,39.08,39.4,1791448.0,35.7387,36.0586,35.7204,36.0129,1791448.0
2022-11-04 10:30:00,39.4,39.53,39.37,39.39,1029017.0,36.0129,36.1317,35.9855,36.0038,1029017.0
2022-11-04 11:00:00,39.4,39.45,39.15,39.17,1253139.0,36.0129,36.0586,35.7844,35.8027,1253139.0
2022-11-04 11:30:00,39.16,39.24,39.0,39.03,1323266.0,35.7935,35.8667,35.6473,35.6747,1323266.0
2022-11-04 12:00:00,39.02,39.2,38.94,39.19,1598129.0,35.6656,35.8301,35.5925,35.821,1598129.0
2022-11-04 12:30:00,39.18,39.2,39.05,39.13,1063972.0,35.8118,35.8301,35.693,35.7661,1063972.0
2022-11-04 13:00:00,39.12,39.19,39.06,39.12,1151373.0,35.757,35.821,35.7021,35.757,1151373.0
2022-11-04 13:30:00,39.13,39.17,39.1,39.12,760993.0,35.7661,35.8027,35.7387,35.757,760993.0
2022-11-04 14:00:00,39.12,39.21,39.02,39.19,1444331.0,35.757,35.8392,35.6656,35.821,1444331.0
2022-11-04 14:30:00,39.2,39.35,39.17,39.34,1479200.0,35.8301,35.9672,35.8027,35.9581,1479200.0
2022-11-04 15:00:00,39.33,39.42,39.32,39.38,1860368.0,35.9489,36.0312,35.9398,35.9946,1860368.0
2022-11-04 15:30:00,39.37,39.49,39.34,39.46,1876176.0,35.9855,36.0952,35.9581,36.0678,1876176.0
2022-11-07 09:30:00,39.64,39.69,39.47,39.51,1597835.0,36.2323,36.278,36.0769,36.1135,1597835.0
2022-11-07 10:00:00,39.51,39.64,39.46,39.52,2225196.0,36.1135,36.2323,36.0678,36.1226,2225196.0
2022-11-07 10:30:00,39.52,39.61,39.48,39.61,1853163.0,36.1226,36.2049,36.086,36.2049,1853163.0
2022-11-07 11:00:00,39.6,39.62,39.52,39.61,1542666.0,36.1957,36.214,36.1226,36.2049,1542666.0
2022-11-07 11:30:00,39.61,39.65,39.47,39.51,2494820.0,36.2049,36.2414,36.0769,36.1135,2494820.0
2022-11-07 12:00:00,39.51,39.63,39.48,39.62,1001223.0,36.1135,36.2231,36.086,36.214,1001223.0
2022-11-07 12:30:00,39.62,39.64,39.58,39.62,2154601.0,36.214,36.2323,36.1774,36.214,2154601.0
2022-11-07 13:00:00,39.62,39.67,39.61,39.66,1032147.0,36.214,36.2597,36.2049,36.2506,1032147.0
2022-11-07 13:30:00,39.66,39.67,39.62,39.67,2153705.0,36.2506,36.2597,36.214,36.2597,2153705.0
2022-11-07 14:00:00,39.67,39.73,39.66,39.72,2065023.0,36.2597,36.3145,36.2506,36.3054,2065023.0
2022-11-07 14:30:00,39.72,39.78,39.71,39.72,1786330.0,36.3054,36.3602,36.2963,36.3054,1786330.0
2022-11-07 15:00:00,39.72,39.76,39.7,39.73,1390557.0,36.3054,36.342,36.2871,36.3145,1390557.0
2022-11-07 15:30:00,39.73,39.76,39.61,39.62,2859565.0,36.3145,36.342,36.2049,36.214,2859565.0
2022-11-08 09:30:00,39.89,39.92,39.8,39.88,3755541.0,36.4608,36.4882,36.3785,36.4517,3755541.0
2022-11-08 10:00:00,39.87,40.15,39.87,40.08,908778.0,36.4425,36.6984,36.4425,36.6345,908778.0
2022-11-08 10:30:00,40.09,40.3,40.08,40.23,2357242.0,36.6436,36.8355,36.6345,36.7716,2357242.0
2022-11-08 11:00:00,40.23,40.3,40.18,40.28,805565.0,36.7716,36.8355,36.7259,36.8173,805565.0
2022-11-08 11:30:00,40.28,40.36,40.28,40.34,829889.0,36.8173,36.8904,36.8173,36.8721,829889.0
2022-11-08 12:00:00,40.34,40.35,40.26,40.28,655893.0,36.8721,36.8812,36.799,36.8173,655893.0
2022-11-08 12:30:00,40.28,40.32,40.25,40.29,833484.0,36.8173,36.8538,36.7898,36.8264,833484.0
2022-11-08 13:00:00,40.28,40.33,40.05,40.07,918043.0,36.8173,36.863,36.607,36.6253,918043.0
2022-11-08 13:30:00,40.06,40.16,40.0,40.04,1377660.0,36.6162,36.7076,36.5613,36.5979,1377660.0
2022-11-08 14:00:00,40.04,40.09,39.87,39.88,1857335.0,36.5979,36.6436,36.4425,36.4517,1857335.0
2022-11-08 14:30:00,39.88,40.11,39.84,40.05,1850102.0,36.4517,36.6619,36.4151,36.607,1850102.0
2022-11-08 15:00:00,40.05,40.19,40.04,40.18,1328788.0,36.607,36.735,36.5979,36.7259,1328788.0
2022-11-08 15:30:00,40.18,40.26,40.09,40.11,2627371.0,36.7259,36.799,36.6436,36.6619,2627371.0
2022-11-09 09:30:00,39.86,39.9,39.77,39.83,1007673.0,36.4334,36.4699,36.3511,36.406,1007673.0
2022-11-09 10:00:00,39.82,40.13,39.82,39.94,1977252.0,36.3968,36.6802,36.3968,36.5065,1977252.0
2022-11-09 10:30:00,39.94,39.97,39.75,39.81,1329428.0,36.5065,36.5339,36.3328,36.3877,1329428.0
2022-11-09 11:00:00,39.82,39.99,39.81,39.95,821184.0,36.3968,36.5522,36.3877,36.5156,821184.0
2022-11-09 11:30:00,39.96,40.01,39.9,39.92,808551.0,36.5248,36.5705,36.4699,36.4882,808551.0
2022-11-09 12:00:00,39.93,39.96,39.82,39.84,590486.0,36.4974,36.5248,36.3968,36.4151,590486.0
2022-11-09 12:30:00,39.84,39.9,39.81,39.87,660840.0,36.4151,36.4699,36.3877,36.4425,660840.0
2022-11-09 13:00:00,39.87,39.9,39.75,39.76,1698084.0,36.4425,36.4699,36.3328,36.342,1698084.0
2022-11-09 13:30:00,39.75,39.75,39.62,39.68,703237.0,36.3328,36.3328,36.214,36.2688,703237.0
2022-11-09 14:00:00,39.68,39.71,39.63,39.65,848104.0,36.2688,36.2963,36.2231,36.2414,848104.0
2022-11-09 14:30:00,39.66,39.66,39.53,39.57,1215113.0,36.2506,36.2506,36.1317,36.1683,1215113.0
2022-11-09 15:00:00,39.56,39.67,39.55,39.62,1289437.0,36.1592,36.2597,36.15,36.214,1289437.0
2022-11-09 15:30:00,39.61,39.63,39.53,39.53,2274012.0,36.2049,36.2231,36.1317,36.1317,2274012.0
2022-11-10 09:30:00,41.07,41.27,40.93,41.27,1610267.0,37.5394,37.7222,37.4114,37.7222,1610267.0
2022-11-10 10:00:00,41.27,41.49,41.27,41.49,1376562.0,37.7222,37.9232,37.7222,37.9232,1376562.0
2022-11-10 10:30:00,41.5,41.52,41.34,41.48,761586.0,37.9324,37.9507,37.7861,37.9141,761586.0
2022-11-10 11:00:00,41.49,41.5,41.34,41.45,1707600.0,37.9232,37.9324,37.7861,37.8867,1707600.0
2022-11-10 11:30:00,41.45,41.54,41.44,41.52,835701.0,37.8867,37.9689,37.8775,37.9507,835701.0
2022-11-10 12:00:00,41.52,41.52,41.38,41.4,2859715.0,37.9507,37.9507,37.8227,37.841,2859715.0
2022-11-10 12:30:00,41.4,41.4,41.23,41.26,1607561.0,37.841,37.841,37.6856,37.713,1607561.0
2022-11-10 13:00:00,41.27,41.41,41.27,41.37,1221989.0,37.7222,37.8501,37.7222,37.8136,1221989.0
2022-11-10 13:30:00,41.37,41.44,41.32,41.42,833730.0,37.8136,37.8775,37.7679,37.8593,833730.0
2022-11-10 14:00:00,41.42,41.46,41.41,41.45,1045849.0,37.8593,37.8958,37.8501,37.8867,1045849.0
2022-11-10 14:30:00,41.45,41.51,41.43,41.5,1309392.0,37.8867,37.9415,37.8684,37.9324,1309392.0
2022-11-10 15:00:00,41.49,41.58,41.46,41.58,1458233.0,37.9232,38.0055,37.8958,38.0055,1458233.0
2022-11-10 15:30:00,41.58,41.74,41.56,41.74,1732907.0,38.0055,38.1518,37.9872,38.1518,1732907.0
2022-11-11 09:30:00,42.15,42.2,41.97,42.17,1417300.0,38.5265,38.5722,38.362,38.5448,1417300.0
2022-11-11 10:00:00,42.17,42.36,42.03,42.33,1416237.0,38.5448,38.7185,38.4168,38.691,1416237.0
2022-11-11 10:30:00,42.33,42.38,42.22,42.34,1137855.0,38.691,38.7367,38.5905,38.7002,1137855.0
2022-11-11 11:00:00,42.35,42.39,42.2,42.21,1856649.0,38.7093,38.7459,38.5722,38.5813,1856649.0
2022-11-11 11:30:00,42.21,42.33,42.17,42.28,927976.0,38.5813,38.691,38.5448,38.6453,927976.0
2022-11-11 12:00:00,42.28,42.39,42.24,42.37,1081653.0,38.6453,38.7459,38.6088,38.7276,1081653.0
2022-11-11 12:30:00,42.37,42.43,42.32,42.4,838567.0,38.7276,38.7824,38.6819,38.755,838567.0
2022-11-11 13:00:00,42.4,42.51,42.39,42.51,645493.0,38.755,38.8556,38.7459,38.8556,645493.0
2022-11-11 13:30:00,42.5,42.54,42.45,42.52,695013.0,38.8464,38.883,38.8007,38.8647,695013.0
2022-11-11 14:00:00,42.53,42.59,42.48,42.58,896866.0,38.8738,38.9287,38.8281,38.9195,896866.0
2022-11-11 14:30:00,42.58,42.62,42.55,42.61,610509.0,38.9195,38.9561,38.8921,38.947,610509.0
2022-11-11 15:00:00,42.61,42.61,42.46,42.54,1493482.0,38.947,38.947,38.8099,38.883,1493482.0
2022-11-11 15:30:00,42.54,42.57,42.49,42.53,2319736.0,38.883,38.9104,38.8373,38.8738,2319736.0
2022-11-14 09:30:00,42.15,42.22,42.06,42.19,1445680.0,38.5265,38.5905,38.4442,38.5631,1445680.0
2022-11-14 10:00:00,42.19,42.4,42.18,42.25,982986.0,38.5631,38.755,38.5539,38.6179,982986.0
2022-11-14 10:30:00,42.25,42.29,42.21,42.24,1237784.0,38.6179,38.6545,38.5813,38.6088,1237784.0
2022-11-14 11:00:00,42.24,42.25,42.09,42.18,4193104.0,38.6088,38.6179,38.4717,38.5539,4193104.0
2022-11-14 11:30:00,42.17,42.27,42.12,42.17,1589715.0,38.5448,38.6362,38.4991,38.5448,1589715.0
2022-11-14 12:00:00,42.17,42.24,42.12,42.21,1351500.0,38.5448,38.6088,38.4991,38.5813,1351500.0
2022-11-14 12:30:00,42.21,42.26,42.17,42.21,718264.0,38.5813,38.6271,38.5448,38.5813,718264.0
2022-11-14 13:00:00,42.21,42.37,42.2,42.37,892473.0,38.5813,38.7276,38.5722,38.7276,892473.0
2022-11-14 13:30:00,42.37,42.39,42.33,42.39,1274850.0,38.7276,38.7459,38.691,38.7459,1274850.0
2022-11-14 14:00:00,42.39,42.39,42.31,42.34,1655743.0,38.7459,38.7459,38.6728,38.7002,1655743.0
2022-11-14 14:30:00,42.34,42.35,42.27,42.32,767129.0,38.7002,38.7093,38.6362,38.6819,767129.0
2022-11-14 15:00:00,42.31,42.36,42.21,42.25,1191262.0,38.6728,38.7185,38.5813,38.6179,1191262.0
2022-11-14 15:30:00,42.25,42.26,42.02,42.03,2285332.0,38.6179,38.6271,38.4077,38.4168,2285332.0
2022-11-15 09:30:00,42.67,42.78,42.43,42.58,1099366.0,39.0018,39.1023,38.7824,38.9195,1099366.0
2022-11-15 10:00:00,42.59,42.64,42.45,42.6,835707.0,38.9287,38.9744,38.8007,38.9378,835707.0
2022-11-15 10:30:00,42.6,42.65,42.43,42.5,885073.0,38.9378,38.9835,38.7824,38.8464,885073.0
2022-11-15 11:00:00,42.49,42.6,42.45,42.52,1635686.0,38.8373,38.9378,38.8007,38.8647,1635686.0
2022-11-15 11:30:00,42.53,42.65,42.53,42.6,808380.0,38.8738,38.9835,38.8738,38.9378,808380.0
2022-11-15 12:00:00,42.61,42.62,42.47,42.55,714625.0,38.947,38.9561,38.819,38.8921,714625.0
2022-11-15 12:30:00,42.55,42.61,42.53,42.58,474543.0,38.8921,38.947,38.8738,38.9195,474543.0
2022-11-15 13:00:00,42.59,42.61,42.12,42.17,1214179.0,38.9287,38.947,38.4991,38.5448,1214179.0
2022-11-15 13:30:00,42.16,42.24,41.94,42.12,1876948.0,38.5356,38.6088,38.3346,38.4991,1876948.0
2022-11-15 14:00:00,42.12,42.38,41.93,42.28,1767967.0,38.4991,38.7367,38.3254,38.6453,1767967.0
2022-11-15 14:30:00,42.29,42.45,42.22,42.42,1127183.0,38.6545,38.8007,38.5905,38.7733,1127183.0
2022-11-15 15:00:00,42.41,42.48,42.37,42.42,1510007.0,38.7642,38.8281,38.7276,38.7733,1510007.0
2022-11-15 15:30:00,42.42,42.44,42.25,42.31,1597179.0,38.7733,38.7916,38.6179,38.6728,1597179.0
2022-11-16 09:30:00,42.27,42.36,42.08,42.15,886200.0,38.6362,38.7185,38.4625,38.5265,886200.0
2022-11-16 10:00:00,42.16,42.23,42.11,42.17,896183.0,38.5356,38.5996,38.4899,38.5448,896183.0
2022-11-16 10:30:00,42.16,42.21,42.12,42.17,1498444.0,38.5356,38.5813,38.4991,38.5448,1498444.0
2022-11-16 11:00:00,42.16,42.24,42.15,42.22,842262.0,38.5356,38.6088,38.5265,38.5905,842262.0
2022-11-16 11:30:00,42.22,42.23,42.13,42.15,910151.0,38.5905,38.5996,38.5082,38.5265,910151.0
2022-11-16 12:00:00,42.15,42.17,42.07,42.13,1799700.0,38.5265,38.5448,38.4534,38.5082,1799700.0
2022-11-16 12:30:00,42.12,42.25,42.11,42.18,1268287.0,38.4991,38.6179,38.4899,38.5539,1268287.0
2022-11-16 13:00:00,42.19,42.2,42.09,42.11,649242.0,38.5631,38.5722,38.4717,38.4899,649242.0
2022-11-16 13:30:00,42.11,42.12,42.02,42.04,1106645.0,38.4899,38.4991,38.4077,38.426,1106645.0
2022-11-16 14:00:00,42.04,42.14,42.03,42.12,1570443.0,38.426,38.5174,38.4168,38.4991,1570443.0
2022-11-16 14:30:00,42.12,42.2,42.07,42.19,1115056.0,38.4991,38.5722,38.4534,38.5631,1115056.0
2022-11-16 15:00:00,42.19,42.19,42.1,42.17,1755523.0,38.5631,38.5631,38.4808,38.5448,1755523.0
2022-11-16 15:30:00,42.18,42.22,42.14,42.14,2394152.0,38.5539,38.5905,38.5174,38.5174,2394152.0
2022-11-17 09:30:00,41.61,41.79,41.54,41.69,1473707.0,38.0329,38.1975,37.9689,38.1061,1473707.0
2022-11-17 10:00:00,41.68,41.88,41.66,41.86,1035756.0,38.0969,38.2797,38.0786,38.2614,1035756.0
2022-11-17 10:30:00,41.87,41.87,41.68,41.72,592253.0,38.2706,38.2706,38.0969,38.1335,592253.0
2022-11-17 11:00:00,41.71,41.75,41.68,41.75,1731127.0,38.1243,38.1609,38.0969,38.1609,1731127.0
2022-11-17 11:30:00,41.75,41.94,41.71,41.92,3119677.0,38.1609,38.3346,38.1243,38.3163,3119677.0
2022-11-17 12:00:00,41.93,41.99,41.9,41.91,693183.0,38.3254,38.3803,38.298,38.3071,693183.0
2022-11-17 12:30:00,41.91,42.03,41.89,42.01,1233220.0,38.3071,38.4168,38.2889,38.3985,1233220.0
2022-11-17 13:00:00,42.02,42.09,41.99,42.02,656038.0,38.4077,38.4717,38.3803,38.4077,656038.0
2022-11-17 13:30:00,42.03,42.09,42.0,42.04,730099.0,38.4168,38.4717,38.3894,38.426,730099.0
2022-11-17 14:00:00,42.03,42.07,41.96,41.99,634225.0,38.4168,38.4534,38.3528,38.3803,634225.0
2022-11-17 14:30:00,41.99,42.04,41.95,42.02,688980.0,38.3803,38.426,38.3437,38.4077,688980.0
2022-11-17 15:00:00,42.02,42.05,41.93,41.98,1749182.0,38.4077,38.4351,38.3254,38.3711,1749182.0
2022-11-17 15:30:00,41.97,42.11,41.97,42.1,2173381.0,38.362,38.4899,38.362,38.4808,2173381.0
2022-11-18 09:30:00,42.27,42.28,42.1,42.14,730219.0,38.6362,38.6453,38.4808,38.5174,730219.0
2022-11-18 10:00:00,42.15,42.19,42.03,42.19,2849625.0,38.5265,38.5631,38.4168,38.5631,2849625.0
2022-11-18 10:30:00,42.19,42.24,42.15,42.19,600111.0,38.5631,38.6088,38.5265,38.5631,600111.0
2022-11-18 11:00:00,42.18,42.26,42.14,42.24,570539.0,38.5539,38.6271,38.5174,38.6088,570539.0
2022-11-18 11:30:00,42.24,42.26,42.11,42.17,793817.0,38.6088,38.6271,38.4899,38.5448,793817.0
2022-11-18 12:00:00,42.16,42.18,42.01,42.08,597682.0,38.5356,38.5539,38.3985,38.4625,597682.0
2022-11-18 12:30:00,42.08,42.13,42.02,42.06,558944.0,38.4625,38.5082,38.4077,38.4442,558944.0
2022-11-18 13:00:00,42.07,42.15,42.04,42.15,668134.0,38.4534,38.5265,38.426,38.5265,668134.0
2022-11-18 13:30:00,42.15,42.15,42.04,42.08,423003.0,38.5265,38.5265,38.426,38.4625,423003.0
2022-11-18 14:00:00,42.07,42.13,42.07,42.1,576263.0,38.4534,38.5082,38.4534,38.4808,576263.0
2022-11-18 14:30:00,42.11,42.14,42.06,42.14,1004217.0,38.4899,38.5174,38.4442,38.5174,1004217.0
2022-11-18 15:00:00,42.14,42.21,42.13,42.21,922713.0,38.5174,38.5813,38.5082,38.5813,922713.0
2022-11-18 15:30:00,42.21,42.23,42.12,42.16,2148356.0,38.5813,38.5996,38.4991,38.5356,2148356.0
2022-11-21 09:30:00,41.76,41.86,41.69,41.84,1043354.0,38.17,38.2614,38.1061,38.2432,1043354.0
2022-11-21 10:00:00,41.84,41.88,41.66,41.7,965377.0,38.2432,38.2797,38.0786,38.1152,965377.0
2022-11-21 10:30:00,41.69,41.75,41.61,41.65,809217.0,38.1061,38.1609,38.0329,38.0695,809217.0
2022-11-21 11:00:00,41.65,41.72,41.63,41.68,2962166.0,38.0695,38.1335,38.0512,38.0969,2962166.0
2022-11-21 11:30:00,41.68,41.71,41.6,41.66,1394976.0,38.0969,38.1243,38.0238,38.0786,1394976.0
2022-11-21 12:00:00,41.66,41.73,41.64,41.69,661627.0,38.0786,38.1426,38.0604,38.1061,661627.0
2022-11-21 12:30:00,41.69,41.78,41.68,41.75,395382.0,38.1061,38.1883,38.0969,38.1609,395382.0
2022-11-21 13:00:00,41.75,41.86,41.73,41.82,554598.0,38.1609,38.2614,38.1426,38.2249,554598.0
2022-11-21 13:30:00,41.82,41.86,41.78,41.78,663540.0,38.2249,38.2614,38.1883,38.1883,663540.0
2022-11-21 14:00:00,41.77,41.84,41.77,41.81,1188131.0,38.1792,38.2432,38.1792,38.2157,1188131.0
2022-11-21 14:30:00,41.8,41.83,41.78,41.8,802202.0,38.2066,38.234,38.1883,38.2066,802202.0
2022-11-21 15:00:00,41.8,41.84,41.76,41.79,1032432.0,38.2066,38.2432,38.17,38.1975,1032432.0
2022-11-21 15:30:00,41.79,41.87,41.78,41.81,1548904.0,38.1975,38.2706,38.1883,38.2157,1548904.0
2022-11-22 09:30:00,42.1,42.16,42.04,42.14,1312587.0,38.4808,38.5356,38.426,38.5174,1312587.0
2022-11-22 10:00:00,42.13,42.28,42.12,42.28,1144355.0,38.5082,38.6453,38.4991,38.6453,1144355.0
2022-11-22 10:30:00,42.27,42.32,42.21,42.28,1021586.0,38.6362,38.6819,38.5813,38.6453,1021586.0
2022-11-22 11:00:00,42.27,42.28,42.17,42.21,539065.0,38.6362,38.6453,38.5448,38.5813,539065.0
2022-11-22 11:30:00,42.21,42.25,42.17,42.23,1148092.0,38.5813,38.6179,38.5448,38.5996,1148092.0
2022-11-22 12:00:00,42.24,42.26,42.21,42.23,522761.0,38.6088,38.6271,38.5813,38.5996,522761.0
2022-11-22 12:30:00,42.23,42.31,42.22,42.3,595849.0,38.5996,38.6728,38.5905,38.6636,595849.0
2022-11-22 13:00:00,42.3,42.36,42.27,42.36,1450859.0,38.6636,38.7185,38.6362,38.7185,1450859.0
2022-11-22 13:30:00,42.36,42.39,42.33,42.38,956560.0,38.7185,38.7459,38.691,38.7367,956560.0
2022-11-22 14:00:00,42.38,42.38,42.32,42.35,1003324.0,38.7367,38.7367,38.6819,38.7093,1003324.0
2022-11-22 14:30:00,42.34,42.37,42.32,42.36,845617.0,38.7002,38.7276,38.6819,38.7185,845617.0
2022-11-22 15:00:00,42.36,42.4,42.35,42.4,871614.0,38.7185,38.755,38.7093,38.755,871614.0
2022-11-22 15:30:00,42.39,42.44,42.39,42.43,1035511.0,38.7459,38.7916,38.7459,38.7824,1035511.0
2022-11-23 09:30:00,42.48,42.78,42.48,42.73,1143349.0,38.8281,39.1023,38.8281,39.0566,1143349.0
2022-11-23 10:00:00,42.74,42.77,42.63,42.7,941106.0,39.0658,39.0932,38.9652,39.0292,941106.0
2022-11-23 10:30:00,42.71,42.85,42.7,42.82,846325.0,39.0384,39.1663,39.0292,39.1389,846325.0
2022-11-23 11:00:00,42.83,42.85,42.76,42.82,704066.0,39.1481,39.1663,39.0841,39.1389,704066.0
2022-11-23 11:30:00,42.82,42.82,42.64,42.7,473007.0,39.1389,39.1389,38.9744,39.0292,473007.0
2022-11-23 12:00:00,42.7,42.75,42.67,42.7,524838.0,39.0292,39.0749,39.0018,39.0292,524838.0
2022-11-23 12:30:00,42.71,42.75,42.61,42.64,452650.0,39.0384,39.0749,38.947,38.9744,452650.0
2022-11-23 13:00:00,42.64,42.71,42.62,42.71,393069.0,38.9744,39.0384,38.9561,39.0384,393069.0
2022-11-23 13:30:00,42.71,42.78,42.71,42.76,511018.0,39.0384,39.1023,39.0384,39.0841,511018.0
2022-11-23 14:00:00,42.77,42.96,42.68,42.89,1053506.0,39.0932,39.2669,39.0109,39.2029,1053506.0
2022-11-23 14:30:00,42.89,42.9,42.79,42.89,597184.0,39.2029,39.212,39.1115,39.2029,597184.0
2022-11-23 15:00:00,42.89,42.93,42.85,42.9,539423.0,39.2029,39.2395,39.1663,39.212,539423.0
2022-11-23 15:30:00,42.89,42.92,42.85,42.92,871853.0,39.2029,39.2303,39.1663,39.2303,871853.0
2022-11-25 09:30:00,42.96,43.08,42.93,43.05,676537.0,39.2669,39.3766,39.2395,39.3491,676537.0
2022-11-25 10:00:00,43.05,43.06,43.0,43.02,954755.0,39.3491,39.3583,39.3034,39.3217,954755.0
2022-11-25 10:30:00,43.02,43.1,43.0,43.09,320945.0,39.3217,39.3948,39.3034,39.3857,320945.0
2022-11-25 11:00:00,43.09,43.16,43.08,43.12,2107539.0,39.3857,39.4497,39.3766,39.4131,2107539.0
2022-11-25 11:30:00,43.12,43.19,43.09,43.16,1068114.0,39.4131,39.4771,39.3857,39.4497,1068114.0
2022-11-25 12:00:00,43.15,43.17,43.12,43.16,771731.0,39.4405,39.4588,39.4131,39.4497,771731.0
2022-11-25 12:30:00,43.16,43.16,43.09,43.11,416655.0,39.4497,39.4497,39.3857,39.404,416655.0
2022-11-28 09:30:00,42.82,43.0,42.81,42.91,804141.0,39.1389,39.3034,39.1298,39.2212,804141.0
2022-11-28 10:00:00,42.91,43.03,42.89,42.94,1480927.0,39.2212,39.3309,39.2029,39.2486,1480927.0
2022-11-28 10:30:00,42.93,42.97,42.84,42.86,745541.0,39.2395,39.276,39.1572,39.1755,745541.0
2022-11-28 11:00:00,42.86,42.9,42.77,42.79,919745.0,39.1755,39.212,39.0932,39.1115,919745.0
2022-11-28 11:30:00,42.8,42.86,42.76,42.85,640431.0,39.1206,39.1755,39.0841,39.1663,640431.0
2022-11-28 12:00:00,42.84,42.88,42.71,42.8,1373864.0,39.1572,39.1938,39.0384,39.1206,1373864.0
2022-11-28 12:30:00,42.79,42.84,42.71,42.71,534445.0,39.1115,39.1572,39.0384,39.0384,534445.0
2022-11-28 13:00:00,42.72,42.73,42.66,42.66,391524.0,39.0475,39.0566,38.9927,38.9927,391524.0
2022-11-28 13:30:00,42.66,42.7,42.6,42.61,568437.0,38.9927,39.0292,38.9378,38.947,568437.0
2022-11-28 14:00:00,42.61,42.63,42.54,42.54,469919.0,38.947,38.9652,38.883,38.883,469919.0
2022-11-28 14:30:00,42.55,42.57,42.5,42.51,1257576.0,38.8921,38.9104,38.8464,38.8556,1257576.0
2022-11-28 15:00:00,42.51,42.52,42.45,42.47,1895153.0,38.8556,38.8647,38.8007,38.819,1895153.0
2022-11-28 15:30:00,42.47,42.52,42.45,42.49,2006023.0,38.819,38.8647,38.8007,38.8373,2006023.0
2022-11-29 09:30:00,42.59,42.7,42.57,42.68,963442.0,38.9287,39.0292,38.9104,39.0109,963442.0
2022-11-29 10:00:00,42.67,42.85,42.65,42.83,1093301.0,39.0018,39.1663,38.9835,39.1481,1093301.0
2022-11-29 10:30:00,42.84,42.85,42.74,42.76,589380.0,39.1572,39.1663,39.0658,39.0841,589380.0
2022-11-29 11:00:00,42.76,42.78,42.51,42.55,836781.0,39.0841,39.1023,38.8556,38.8921,836781.0
2022-11-29 11:30:00,42.55,42.68,42.54,42.66,871263.0,38.8921,39.0109,38.883,38.9927,871263.0
2022-11-29 12:00:00,42.66,42.67,42.58,42.59,754975.0,38.9927,39.0018,38.9195,38.9287,754975.0
2022-11-29 12:30:00,42.6,42.69,42.59,42.68,766316.0,38.9378,39.0201,38.9287,39.0109,766316.0
2022-11-29 13:00:00,42.67,42.7,42.59,42.6,677532.0,39.0018,39.0292,38.9287,38.9378,677532.0
2022-11-29 13:30:00,42.6,42.68,42.59,42.68,541345.0,38.9378,39.0109,38.9287,39.0109,541345.0
2022-11-29 14:00:00,42.67,42.73,42.62,42.63,838847.0,39.0018,39.0566,38.9561,38.9652,838847.0
2022-11-29 14:30:00,42.63,42.65,42.58,42.63,1019602.0,38.9652,38.9835,38.9195,38.9652,1019602.0
2022-11-29 15:00:00,42.63,42.65,42.59,42.63,1018962.0,38.9652,38.9835,38.9287,38.9652,1018962.0
2022-11-29 15:30:00,42.63,42.67,42.59,42.62,1212509.0,38.9652,39.0018,38.9287,38.9561,1212509.0
2022-11-30 09:30:00,42.97,43.02,42.86,42.93,1457015.0,39.276,39.3217,39.1755,39.2395,1457015.0
2022-11-30 10:00:00,42.93,42.94,42.65,42.66,732480.0,39.2395,39.2486,38.9835,38.9927,732480.0
2022-11-30 10:30:00,42.67,42.71,42.58,42.63,604007.0,39.0018,39.0384,38.9195,38.9652,604007.0
2022-11-30 11:00:00,42.62,42.77,42.6,42.73,979684.0,38.9561,39.0932,38.9378,39.0566,979684.0
2022-11-30 11:30:00,42.73,42.77,42.7,42.72,693751.0,39.0566,39.0932,39.0292,39.0475,693751.0
2022-11-30 12:00:00,42.72,42.73,42.59,42.65,572091.0,39.0475,39.0566,38.9287,38.9835,572091.0
2022-11-30 12:30:00,42.65,42.66,42.53,42.62,591992.0,38.9835,38.9927,38.8738,38.9561,591992.0
2022-11-30 13:00:00,42.62,42.67,42.59,42.61,527236.0,38.9561,39.0018,38.9287,38.947,527236.0
2022-11-30 13:30:00,42.61,43.15,42.53,43.13,1803892.0,38.947,39.4405,38.8738,39.4223,1803892.0
2022-11-30 14:00:00,43.1,43.4,43.1,43.33,2229019.0,39.3948,39.669,39.3948,39.6051,2229019.0
2022-11-30 14:30:00,43.33,43.39,43.25,43.38,1280170.0,39.6051,39.6599,39.5319,39.6508,1280170.0
2022-11-30 15:00:00,43.38,43.52,43.34,43.49,1458151.0,39.6508,39.7787,39.6142,39.7513,1458151.0
2022-11-30 15:30:00,43.48,43.55,43.4,43.41,2145631.0,39.7422,39.8062,39.669,39.6782,2145631.0
2022-12-01 09:30:00,43.89,43.96,43.75,43.92,1418119.0,40.1169,40.1809,39.989,40.1443,1418119.0
2022-12-01 10:00:00,43.93,43.98,43.61,43.62,1450449.0,40.1535,40.1992,39.861,39.8701,1450449.0
2022-12-01 10:30:00,43.61,43.76,43.55,43.74,775024.0,39.861,39.9981,39.8062,39.9798,775024.0
2022-12-01 11:00:00,43.76,43.77,43.65,43.68,639466.0,39.9981,40.0072,39.8976,39.925,639466.0
2022-12-01 11:30:00,43.69,43.81,43.69,43.73,1246996.0,39.9341,40.0438,39.9341,39.9707,1246996.0
2022-12-01 12:00:00,43.73,43.74,43.56,43.73,1538888.0,39.9707,39.9798,39.8153,39.9707,1538888.0
2022-12-01 12:30:00,43.74,43.8,43.72,43.76,566088.0,39.9798,40.0347,39.9615,39.9981,566088.0
2022-12-01 13:00:00,43.77,43.84,43.7,43.72,402599.0,40.0072,40.0712,39.9433,39.9615,402599.0
2022-12-01 13:30:00,43.72,43.79,43.7,43.77,498333.0,39.9615,40.0255,39.9433,40.0072,498333.0
2022-12-01 14:00:00,43.76,43.79,43.69,43.77,1290373.0,39.9981,40.0255,39.9341,40.0072,1290373.0
2022-12-01 14:30:00,43.77,43.84,43.73,43.82,1513190.0,40.0072,40.0712,39.9707,40.0529,1513190.0
2022-12-01 15:00:00,43.82,43.84,43.75,43.78,1140098.0,40.0529,40.0712,39.989,40.0164,1140098.0
2022-12-01 15:30:00,43.77,43.86,43.77,43.77,2127169.0,40.0072,40.0895,40.0072,40.0072,2127169.0
2022-12-02 09:30:00,43.37,43.48,43.33,43.47,890805.0,39.6416,39.7422,39.6051,39.733,890805.0
2022-12-02 10:00:00,43.47,43.55,43.38,43.43,1076922.0,39.733,39.8062,39.6508,39.6965,1076922.0
2022-12-02 10:30:00,43.43,43.56,43.39,43.47,677920.0,39.6965,39.8153,39.6599,39.733,677920.0
2022-12-02 11:00:00,43.47,43.57,43.42,43.57,596897.0,39.733,39.8244,39.6873,39.8244,596897.0
2022-12-02 11:30:00,43.57,43.76,43.56,43.73,1146080.0,39.8244,39.9981,39.8153,39.9707,1146080.0
2022-12-02 12:00:00,43.73,43.8,43.7,43.73,514572.0,39.9707,40.0347,39.9433,39.9707,514572.0
2022-12-02 12:30:00,43.72,43.75,43.67,43.68,535601.0,39.9615,39.989,39.9158,39.925,535601.0
2022-12-02 13:00:00,43.67,43.71,43.63,43.68,975423.0,39.9158,39.9524,39.8793,39.925,975423.0
2022-12-02 13:30:00,43.69,43.72,43.65,43.66,500404.0,39.9341,39.9615,39.8976,39.9067,500404.0
2022-12-02 14:00:00,43.66,43.69,43.61,43.68,3219210.0,39.9067,39.9341,39.861,39.925,3219210.0
2022-12-02 14:30:00,43.67,43.81,43.65,43.8,1111311.0,39.9158,40.0438,39.8976,40.0347,1111311.0
2022-12-02 15:00:00,43.8,43.87,43.78,43.82,1610274.0,40.0347,40.0986,40.0164,40.0529,1610274.0
2022-12-02 15:30:00,43.82,43.83,43.73,43.75,2832642.0,40.0529,40.0621,39.9707,39.989,2832642.0
2022-12-05 09:30:00,43.59,43.68,43.53,43.54,920730.0,39.8427,39.925,39.7879,39.797,920730.0
2022-12-05 10:00:00,43.54,43.54,43.32,43.39,1543887.0,39.797,39.797,39.5959,39.6599,1543887.0
2022-12-05 10:30:00,43.39,43.48,43.33,43.43,680337.0,39.6599,39.7422,39.6051,39.6965,680337.0
2022-12-05 11:00:00,43.43,43.49,43.31,43.34,981272.0,39.6965,39.7513,39.5868,39.6142,981272.0
2022-12-05 11:30:00,43.35,43.35,43.17,43.19,1482583.0,39.6233,39.6233,39.4588,39.4771,1482583.0
2022-12-05 12:00:00,43.19,43.29,43.15,43.26,1628412.0,39.4771,39.5685,39.4405,39.5411,1628412.0
2022-12-05 12:30:00,43.26,43.26,43.14,43.16,287781.0,39.5411,39.5411,39.4314,39.4497,287781.0
2022-12-05 13:00:00,43.16,43.21,43.14,43.17,640377.0,39.4497,39.4954,39.4314,39.4588,640377.0
2022-12-05 13:30:00,43.17,43.22,43.08,43.08,786787.0,39.4588,39.5045,39.3766,39.3766,786787.0
2022-12-05 14:00:00,43.08,43.12,43.03,43.05,713178.0,39.3766,39.4131,39.3309,39.3491,713178.0
2022-12-05 14:30:00,43.04,43.07,42.96,43.07,1134135.0,39.34,39.3674,39.2669,39.3674,1134135.0
2022-12-05 15:00:00,43.06,43.1,43.01,43.02,996064.0,39.3583,39.3948,39.3126,39.3217,996064.0
2022-12-05 15:30:00,43.02,43.13,43.01,43.07,1557339.0,39.3217,39.4223,39.3126,39.3674,1557339.0
2022-12-06 09:30:00,43.12,43.22,42.98,43.03,707082.0,39.4131,39.5045,39.2852,39.3309,707082.0
2022-12-06 10:00:00,43.03,43.08,42.88,42.9,821643.0,39.3309,39.3766,39.1938,39.212,821643.0
2022-12-06 10:30:00,42.9,42.97,42.79,42.94,636185.0,39.212,39.276,39.1115,39.2486,636185.0
2022-12-06 11:00:00,42.95,43.08,42.93,43.0,517984.0,39.2577,39.3766,39.2395,39.3034,517984.0
2022-12-06 11:30:00,43.01,43.05,42.87,42.9,834458.0,39.3126,39.3491,39.1846,39.212,834458.0
2022-12-06 12:00:00,42.9,42.93,42.79,42.84,986641.0,39.212,39.2395,39.1115,39.1572,986641.0
2022-12-06 12:30:00,42.85,42.87,42.79,42.8,576006.0,39.1663,39.1846,39.1115,39.1206,576006.0
2022-12-06 13:00:00,42.79,42.82,42.65,42.66,491304.0,39.1115,39.1389,38.9835,38.9927,491304.0
2022-12-06 13:30:00,42.66,42.75,42.64,42.72,500280.0,38.9927,39.0749,38.9744,39.0475,500280.0
2022-12-06 14:00:00,42.72,42.76,42.66,42.71,815819.0,39.0475,39.0841,38.9927,39.0384,815819.0
2022-12-06 14:30:00,42.71,42.76,42.66,42.73,1167385.0,39.0384,39.0841,38.9927,39.0566,1167385.0
2022-12-06 15:00:00,42.73,42.79,42.7,42.74,1127341.0,39.0566,39.1115,39.0292,39.0658,1127341.0
2022-12-06 15:30:00,42.74,42.83,42.74,42.8,1970869.0,39.0658,39.1481,39.0658,39.1206,1970869.0
2022-12-07 09:30:00,42.8,42.98,42.76,42.82,2120418.0,39.1206,39.2852,39.0841,39.1389,2120418.0
2022-12-07 10:00:00,42.81,42.96,42.7,42.96,3419793.0,39.1298,39.2669,39.0292,39.2669,3419793.0
2022-12-07 10:30:00,42.97,42.99,42.83,42.92,814642.0,39.276,39.2943,39.1481,39.2303,814642.0
2022-12-07 11:00:00,42.93,42.96,42.69,42.69,826244.0,39.2395,39.2669,39.0201,39.0201,826244.0
2022-12-07 11:30:00,42.7,42.82,42.65,42.8,1188357.0,39.0292,39.1389,38.9835,39.1206,1188357.0
2022-12-07 12:00:00,42.8,42.85,42.74,42.8,846110.0,39.1206,39.1663,39.0658,39.1206,846110.0
2022-12-07 12:30:00,42.81,42.88,42.78,42.86,702435.0,39.1298,39.1938,39.1023,39.1755,702435.0
2022-12-07 13:00:00,42.86,42.94,42.83,42.89,528463.0,39.1755,39.2486,39.1481,39.2029,528463.0
2022-12-07 13:30:00,42.89,42.9,42.79,42.82,617163.0,39.2029,39.212,39.1115,39.1389,617163.0
2022-12-07 14:00:00,42.81,42.87,42.75,42.84,745969.0,39.1298,39.1846,39.0749,39.1572,745969.0
2022-12-07 14:30:00,42.85,42.89,42.81,42.83,1187823.0,39.1663,39.2029,39.1298,39.1481,1187823.0
2022-12-07 15:00:00,42.83,42.87,42.76,42.82,1275617.0,39.1481,39.1846,39.0841,39.1389,1275617.0
2022-12-07 15:30:00,42.82,42.87,42.8,42.8,1829616.0,39.1389,39.1846,39.1206,39.1206,1829616.0
2022-12-08 09:30:00,42.83,42.95,42.72,42.94,1247182.0,39.1481,39.2577,39.0475,39.2486,1247182.0
2022-12-08 10:00:00,42.95,43.04,42.92,43.01,983421.0,39.2577,39.34,39.2303,39.3126,983421.0
2022-12-08 10:30:00,43.02,43.05,42.94,42.97,1644141.0,39.3217,39.3491,39.2486,39.276,1644141.0
2022-12-08 11:00:00,42.97,42.99,42.85,42.93,883503.0,39.276,39.2943,39.1663,39.2395,883503.0
2022-12-08 11:30:00,42.93,43.0,42.91,42.96,1007912.0,39.2395,39.3034,39.2212,39.2669,1007912.0
2022-12-08 12:00:00,42.96,42.97,42.9,42.92,417182.0,39.2669,39.276,39.212,39.2303,417182.0
2022-12-08 12:30:00,42.91,42.96,42.89,42.95,543797.0,39.2212,39.2669,39.2029,39.2577,543797.0
2022-12-08 13:00:00,42.95,43.0,42.92,43.0,661324.0,39.2577,39.3034,39.2303,39.3034,661324.0
2022-12-08 13:30:00,43.02,43.07,43.0,43.02,1312609.0,39.3217,39.3674,39.3034,39.3217,1312609.0
2022-12-08 14:00:00,43.02,43.03,42.89,42.94,896224.0,39.3217,39.3309,39.2029,39.2486,896224.0
2022-12-08 14:30:00,42.95,43.0,42.9,42.95,732021.0,39.2577,39.3034,39.212,39.2577,732021.0
2022-12-08 15:00:00,42.96,43.0,42.92,43.0,1146555.0,39.2669,39.3034,39.2303,39.3034,1146555.0
2022-12-08 15:30:00,43.0,43.03,42.94,43.01,1982094.0,39.3034,39.3309,39.2486,39.3126,1982094.0
2022-12-09 09:30:00,43.11,43.27,43.07,43.21,903736.0,39.404,39.5502,39.3674,39.4954,903736.0
2022-12-09 10:00:00,43.23,43.35,43.1,43.15,1193056.0,39.5137,39.6233,39.3948,39.4405,1193056.0
2022-12-09 10:30:00,43.15,43.25,43.13,43.24,1772396.0,39.4405,39.5319,39.4223,39.5228,1772396.0
2022-12-09 11:00:00,43.25,43.3,43.2,43.3,975105.0,39.5319,39.5776,39.4862,39.5776,975105.0
2022-12-09 11:30:00,43.3,43.38,43.25,43.35,773827.0,39.5776,39.6508,39.5319,39.6233,773827.0
2022-12-09 12:00:00,43.36,43.37,43.27,43.27,2203174.0,39.6325,39.6416,39.5502,39.5502,2203174.0
2022-12-09 12:30:00,43.28,43.32,43.26,43.29,682568.0,39.5594,39.5959,39.5411,39.5685,682568.0
2022-12-09 13:00:00,43.28,43.28,43.19,43.22,525788.0,39.5594,39.5594,39.4771,39.5045,525788.0
2022-12-09 13:30:00,43.23,43.25,43.21,43.23,576138.0,39.5137,39.5319,39.4954,39.5137,576138.0
2022-12-09 14:00:00,43.23,43.25,43.16,43.24,633371.0,39.5137,39.5319,39.4497,39.5228,633371.0
2022-12-09 14:30:00,43.24,43.26,43.21,43.24,904687.0,39.5228,39.5411,39.4954,39.5228,904687.0
2022-12-09 15:00:00,43.25,43.26,43.17,43.17,1328107.0,39.5319,39.5411,39.4588,39.4588,1328107.0
2022-12-09 15:30:00,43.18,43.19,43.02,43.05,1612082.0,39.468,39.4771,39.3217,39.3491,1612082.0
2022-12-12 09:30:00,43.03,43.1,42.93,42.98,1204367.0,39.3309,39.3948,39.2395,39.2852,1204367.0
2022-12-12 10:00:00,42.99,43.05,42.95,42.99,1538428.0,39.2943,39.3491,39.2577,39.2943,1538428.0
2022-12-12 10:30:00,42.98,42.99,42.89,42.91,776916.0,39.2852,39.2943,39.2029,39.2212,776916.0
2022-12-12 11:00:00,42.92,42.99,42.89,42.97,922704.0,39.2303,39.2943,39.2029,39.276,922704.0
2022-12-12 11:30:00,42.97,43.01,42.93,42.98,550634.0,39.276,39.3126,39.2395,39.2852,550634.0
2022-12-12 12:00:00,42.99,43.02,42.95,42.96,721275.0,39.2943,39.3217,39.2577,39.2669,721275.0
2022-12-12 12:30:00,42.95,43.0,42.93,42.98,738584.0,39.2577,39.3034,39.2395,39.2852,738584.0
2022-12-12 13:00:00,42.98,43.01,42.91,42.94,1045745.0,39.2852,39.3126,39.2212,39.2486,1045745.0
2022-12-12 13:30:00,42.94,42.99,42.92,42.97,802985.0,39.2486,39.2943,39.2303,39.276,802985.0
2022-12-12 14:00:00,42.97,42.98,42.9,42.95,1004127.0,39.276,39.2852,39.212,39.2577,1004127.0
2022-12-12 14:30:00,42.95,43.03,42.92,43.02,1628274.0,39.2577,39.3309,39.2303,39.3217,1628274.0
2022-12-12 15:00:00,43.03,43.14,43.02,43.11,973166.0,39.3309,39.4314,39.3217,39.404,973166.0
2022-12-12 15:30:00,43.12,43.17,43.11,43.16,1303683.0,39.4131,39.4588,39.404,39.4497,1303683.0
2022-12-13 09:30:00,44.3,44.39,44.12,44.32,1559821.0,40.4917,40.5739,40.3272,40.51,1559821.0
2022-12-13 10:00:00,44.33,44.34,44.0,44.03,1088158.0,40.5191,40.5282,40.2175,40.2449,1088158.0
2022-12-13 10:30:00,44.04,44.12,43.83,43.87,916419.0,40.254,40.3272,40.0621,40.0986,916419.0
2022-12-13 11:00:00,43.87,44.02,43.85,43.96,1017632.0,40.0986,40.2358,40.0804,40.1809,1017632.0
2022-12-13 11:30:00,43.97,44.03,43.75,43.84,992649.0,40.19,40.2449,39.989,40.0712,992649.0
2022-12-13 12:00:00,43.84,43.9,43.66,43.72,1248739.0,40.0712,40.1261,39.9067,39.9615,1248739.0
2022-12-13 12:30:00,43.71,43.72,43.6,43.66,899588.0,39.9524,39.9615,39.8519,39.9067,899588.0
2022-12-13 13:00:00,43.66,43.81,43.64,43.79,1115163.0,39.9067,40.0438,39.8884,40.0255,1115163.0
2022-12-13 13:30:00,43.79,43.84,43.67,43.75,771912.0,40.0255,40.0712,39.9158,39.989,771912.0
2022-12-13 14:00:00,43.74,43.78,43.7,43.76,799713.0,39.9798,40.0164,39.9433,39.9981,799713.0
2022-12-13 14:30:00,43.76,43.9,43.71,43.76,1148145.0,39.9981,40.1261,39.9524,39.9981,1148145.0
2022-12-13 15:00:00,43.76,43.81,43.65,43.8,1627425.0,39.9981,40.0438,39.8976,40.0347,1627425.0
2022-12-13 15:30:00,43.79,43.86,43.73,43.75,1558510.0,40.0255,40.0895,39.9707,39.989,1558510.0
2022-12-14 09:30:00,43.78,43.9,43.75,43.87,792721.0,40.0164,40.1261,39.989,40.0986,792721.0
2022-12-14 10:00:00,43.87,43.9,43.83,43.89,1238937.0,40.0986,40.1261,40.0621,40.1169,1238937.0
2022-12-14 10:30:00,43.88,43.95,43.83,43.92,1625599.0,40.1078,40.1718,40.0621,40.1443,1625599.0
2022-12-14 11:00:00,43.92,43.99,43.87,43.97,1380514.0,40.1443,40.2083,40.0986,40.19,1380514.0
2022-12-14 11:30:00,43.97,44.01,43.93,43.94,1685517.0,40.19,40.2266,40.1535,40.1626,1685517.0
2022-12-14 12:00:00,43.93,43.98,43.88,43.92,566690.0,40.1535,40.1992,40.1078,40.1443,566690.0
2022-12-14 12:30:00,43.93,43.95,43.89,43.89,710741.0,40.1535,40.1718,40.1169,40.1169,710741.0
2022-12-14 13:00:00,43.9,43.99,43.89,43.97,428295.0,40.1261,40.2083,40.1169,40.19,428295.0
2022-12-14 13:30:00,43.98,44.08,43.93,43.93,903818.0,40.1992,40.2906,40.1535,40.1535,903818.0
2022-12-14 14:00:00,43.93,43.93,43.54,43.71,1640502.0,40.1535,40.1535,39.797,39.9524,1640502.0
2022-12-14 14:30:00,43.7,43.77,43.39,43.68,2997641.0,39.9433,40.0072,39.6599,39.925,2997641.0
2022-12-14 15:00:00,43.68,44.05,43.65,43.69,2141050.0,39.925,40.2632,39.8976,39.9341,2141050.0
2022-12-14 15:30:00,43.68,43.83,43.62,43.7,1850093.0,39.925,40.0621,39.8701,39.9433,1850093.0
2022-12-15 09:30:00,43.11,43.19,42.85,42.89,947126.0,39.404,39.4771,39.1663,39.2029,947126.0
2022-12-15 10:00:00,42.88,42.89,42.7,42.75,1031026.0,39.1938,39.2029,39.0292,39.0749,1031026.0
2022-12-15 10:30:00,42.74,42.82,42.67,42.76,518151.0,39.0658,39.1389,39.0018,39.0841,518151.0
2022-12-15 11:00:00,42.76,42.79,42.57,42.62,1020318.0,39.0841,39.1115,38.9104,38.9561,1020318.0
2022-12-15 11:30:00,42.63,42.65,42.54,42.59,859303.0,38.9652,38.9835,38.883,38.9287,859303.0
2022-12-15 12:00:00,42.59,42.64,42.52,42.58,1048749.0,38.9287,38.9744,38.8647,38.9195,1048749.0
2022-12-15 12:30:00,42.58,42.63,42.47,42.47,707644.0,38.9195,38.9652,38.819,38.819,707644.0
2022-12-15 13:00:00,42.48,42.5,42.42,42.48,1198983.0,38.8281,38.8464,38.7733,38.8281,1198983.0
2022-12-15 13:30:00,42.48,42.54,42.46,42.54,779857.0,38.8281,38.883,38.8099,38.883,779857.0
2022-12-15 14:00:00,42.53,42.57,42.51,42.52,1275234.0,38.8738,38.9104,38.8556,38.8647,1275234.0
2022-12-15 14:30:00,42.53,42.64,42.53,42.64,1069577.0,38.8738,38.9744,38.8738,38.9744,1069577.0
2022-12-15 15:00:00,42.63,42.68,42.58,42.64,1520519.0,38.9652,39.0109,38.9195,38.9744,1520519.0
2022-12-15 15:30:00,42.64,42.65,42.55,42.57,1562186.0,38.9744,38.9835,38.8921,38.9104,1562186.0
2022-12-16 09:30:00,42.24,42.47,42.24,42.44,1460107.0,38.6088,38.819,38.6088,38.7916,1460107.0
2022-12-16 10:00:00,42.43,42.43,42.12,42.13,1052403.0,38.7824,38.7824,38.4991,38.5082,1052403.0
2022-12-16 10:30:00,42.13,42.21,42.06,42.19,1306949.0,38.5082,38.5813,38.4442,38.5631,1306949.0
2022-12-16 11:00:00,42.2,42.28,42.16,42.17,1156735.0,38.5722,38.6453,38.5356,38.5448,1156735.0
2022-12-16 11:30:00,42.18,42.26,42.12,42.14,833231.0,38.5539,38.6271,38.4991,38.5174,833231.0
2022-12-16 12:00:00,42.14,42.2,42.13,42.2,1151043.0,38.5174,38.5722,38.5082,38.5722,1151043.0
2022-12-16 12:30:00,42.19,42.26,42.13,42.14,612017.0,38.5631,38.6271,38.5082,38.5174,612017.0
2022-12-16 13:00:00,42.14,42.19,42.13,42.16,736202.0,38.5174,38.5631,38.5082,38.5356,736202.0
2022-12-16 13:30:00,42.16,42.23,42.15,42.21,817353.0,38.5356,38.5996,38.5265,38.5813,817353.0
2022-12-16 14:00:00,42.21,42.25,42.17,42.19,575424.0,38.5813,38.6179,38.5448,38.5631,575424.0
2022-12-16 14:30:00,42.19,42.28,42.15,42.25,789325.0,38.5631,38.6453,38.5265,38.6179,789325.0
2022-12-16 15:00:00,42.24,42.33,42.19,42.31,1514512.0,38.6088,38.691,38.5631,38.6728,1514512.0
2022-12-16 15:30:00,42.32,42.36,42.24,42.25,2017653.0,38.6819,38.7185,38.6088,38.6179,2017653.0
2022-12-19 09:30:00,41.91,41.96,41.81,41.86,1834404.0,38.7572,38.8035,38.6648,38.711,1834404.0
2022-12-19 10:00:00,41.86,41.97,41.83,41.94,1376302.0,38.711,38.8127,38.6833,38.785,1376302.0
2022-12-19 10:30:00,41.95,41.95,41.71,41.71,1522426.0,38.7942,38.7942,38.5723,38.5723,1522426.0
2022-12-19 11:00:00,41.72,41.81,41.69,41.8,1694806.0,38.5815,38.6648,38.5538,38.6555,1694806.0
2022-12-19 11:30:00,41.8,41.82,41.73,41.78,1157953.0,38.6555,38.674,38.5908,38.637,1157953.0
2022-12-19 12:00:00,41.77,41.83,41.76,41.8,1096849.0,38.6278,38.6833,38.6185,38.6555,1096849.0
2022-12-19 12:30:00,41.79,41.84,41.77,41.8,556399.0,38.6463,38.6925,38.6278,38.6555,556399.0
2022-12-19 13:00:00,41.81,41.82,41.76,41.77,711682.0,38.6648,38.674,38.6185,38.6278,711682.0
2022-12-19 13:30:00,41.77,41.78,41.68,41.69,588923.0,38.6278,38.637,38.5445,38.5538,588923.0
2022-12-19 14:00:00,41.68,41.69,41.58,41.59,1006373.0,38.5445,38.5538,38.4521,38.4613,1006373.0
2022-12-19 14:30:00,41.59,41.64,41.54,41.57,1422759.0,38.4613,38.5076,38.4151,38.4428,1422759.0
2022-12-19 15:00:00,41.58,41.62,41.54,41.61,2082619.0,38.4521,38.4891,38.4151,38.4798,2082619.0
2022-12-19 15:30:00,41.6,41.69,41.58,41.65,1794461.0,38.4706,38.5538,38.4521,38.5168,1794461.0
2022-12-20 09:30:00,41.75,41.87,41.69,41.86,1718995.0,38.6093,38.7203,38.5538,38.711,1718995.0
2022-12-20 10:00:00,41.86,42.0,41.85,41.99,865659.0,38.711,38.8405,38.7018,38.8312,865659.0
2022-12-20 10:30:00,41.99,42.04,41.94,41.96,1278777.0,38.8312,38.8775,38.785,38.8035,1278777.0
2022-12-20 11:00:00,41.96,41.97,41.78,41.8,752334.0,38.8035,38.8127,38.637,38.6555,752334.0
2022-12-20 11:30:00,41.8,41.93,41.8,41.92,933664.0,38.6555,38.7757,38.6555,38.7665,933664.0
2022-12-20 12:00:00,41.91,42.0,41.9,41.91,815484.0,38.7572,38.8405,38.748,38.7572,815484.0
2022-12-20 12:30:00,41.91,41.93,41.85,41.92,980298.0,38.7572,38.7757,38.7018,38.7665,980298.0
2022-12-20 13:00:00,41.91,41.93,41.86,41.92,948636.0,38.7572,38.7757,38.711,38.7665,948636.0
2022-12-20 13:30:00,41.92,41.98,41.9,41.91,461933.0,38.7665,38.822,38.748,38.7572,461933.0
2022-12-20 14:00:00,41.91,41.97,41.89,41.92,1122697.0,38.7572,38.8127,38.7387,38.7665,1122697.0
2022-12-20 14:30:00,41.91,41.93,41.87,41.91,1285870.0,38.7572,38.7757,38.7203,38.7572,1285870.0
2022-12-20 15:00:00,41.91,41.92,41.85,41.91,1593497.0,38.7572,38.7665,38.7018,38.7572,1593497.0
2022-12-20 15:30:00,41.91,41.95,41.85,41.85,2276137.0,38.7572,38.7942,38.7018,38.7018,2276137.0
2022-12-21 09:30:00,42.09,42.15,42.05,42.08,1424581.0,38.9237,38.9792,38.8867,38.9145,1424581.0
2022-12-21 10:00:00,42.09,42.27,42.04,42.25,786318.0,38.9237,39.0902,38.8775,39.0717,786318.0
2022-12-21 10:30:00,42.26,42.37,42.25,42.33,942122.0,39.0809,39.1826,39.0717,39.1456,942122.0
2022-12-21 11:00:00,42.33,42.36,42.26,42.29,892915.0,39.1456,39.1734,39.0809,39.1087,892915.0
2022-12-21 11:30:00,42.29,42.31,42.2,42.22,1337297.0,39.1087,39.1272,39.0254,39.0439,1337297.0
2022-12-21 12:00:00,42.22,42.24,42.17,42.2,821021.0,39.0439,39.0624,38.9977,39.0254,821021.0
2022-12-21 12:30:00,42.2,42.27,42.19,42.26,672718.0,39.0254,39.0902,39.0162,39.0809,672718.0
2022-12-21 13:00:00,42.27,42.3,42.21,42.22,917693.0,39.0902,39.1179,39.0347,39.0439,917693.0
2022-12-21 13:30:00,42.22,42.3,42.22,42.28,788409.0,39.0439,39.1179,39.0439,39.0994,788409.0
2022-12-21 14:00:00,42.29,42.38,42.28,42.32,866552.0,39.1087,39.1919,39.0994,39.1364,866552.0
2022-12-21 14:30:00,42.33,42.36,42.27,42.31,1071563.0,39.1456,39.1734,39.0902,39.1272,1071563.0
2022-12-21 15:00:00,42.31,42.33,42.27,42.28,1282005.0,39.1272,39.1456,39.0902,39.0994,1282005.0
2022-12-21 15:30:00,42.27,42.32,42.26,42.26,1672009.0,39.0902,39.1364,39.0809,39.0809,1672009.0
2022-12-22 09:30:00,42.12,42.13,41.9,42.0,2099313.0,38.9514,38.9607,38.748,38.8405,2099313.0
2022-12-22 10:00:00,42.0,42.01,41.84,41.87,1190473.0,38.8405,38.8497,38.6925,38.7203,1190473.0
2022-12-22 10:30:00,41.87,41.9,41.82,41.87,2284883.0,38.7203,38.748,38.674,38.7203,2284883.0
2022-12-22 11:00:00,41.86,41.9,41.82,41.83,1256555.0,38.711,38.748,38.674,38.6833,1256555.0
2022-12-22 11:30:00,41.83,41.86,41.76,41.8,764887.0,38.6833,38.711,38.6185,38.6555,764887.0
2022-12-22 12:00:00,41.8,41.8,41.66,41.68,613920.0,38.6555,38.6555,38.5261,38.5445,613920.0
2022-12-22 12:30:00,41.67,41.69,41.62,41.67,526700.0,38.5353,38.5538,38.4891,38.5353,526700.0
2022-12-22 13:00:00,41.66,41.66,41.58,41.59,1013974.0,38.5261,38.5261,38.4521,38.4613,1013974.0
2022-12-22 13:30:00,41.59,41.63,41.54,41.61,1435253.0,38.4613,38.4983,38.4151,38.4798,1435253.0
2022-12-22 14:00:00,41.61,41.69,41.59,41.69,1232501.0,38.4798,38.5538,38.4613,38.5538,1232501.0
2022-12-22 14:30:00,41.68,41.81,41.66,41.8,1227935.0,38.5445,38.6648,38.5261,38.6555,1227935.0
2022-12-22 15:00:00,41.81,41.9,41.77,41.9,1502868.0,38.6648,38.748,38.6278,38.748,1502868.0
2022-12-22 15:30:00,41.9,41.93,41.8,41.91,1899195.0,38.748,38.7757,38.6555,38.7572,1899195.0
2022-12-23 09:30:00,41.88,41.96,41.77,41.83,840027.0,38.7295,38.8035,38.6278,38.6833,840027.0
2022-12-23 10:00:00,41.84,42.06,41.8,42.04,1463906.0,38.6925,38.896,38.6555,38.8775,1463906.0
2022-12-23 10:30:00,42.05,42.16,42.0,42.02,1696243.0,38.8867,38.9884,38.8405,38.859,1696243.0
2022-12-23 11:00:00,42.02,42.06,41.96,42.01,622703.0,38.859,38.896,38.8035,38.8497,622703.0
2022-12-23 11:30:00,42.02,42.09,42.0,42.03,716661.0,38.859,38.9237,38.8405,38.8682,716661.0
2022-12-23 12:00:00,42.03,42.11,42.03,42.09,491499.0,38.8682,38.9422,38.8682,38.9237,491499.0
2022-12-23 12:30:00,42.09,42.14,42.03,42.05,457251.0,38.9237,38.9699,38.8682,38.8867,457251.0
2022-12-23 13:00:00,42.05,42.08,42.02,42.06,527062.0,38.8867,38.9145,38.859,38.896,527062.0
2022-12-23 13:30:00,42.05,42.07,41.95,42.0,577007.0,38.8867,38.9052,38.7942,38.8405,577007.0
2022-12-23 14:00:00,41.99,42.03,41.96,42.02,446557.0,38.8312,38.8682,38.8035,38.859,446557.0
2022-12-23 14:30:00,42.01,42.08,42.01,42.07,771518.0,38.8497,38.9145,38.8497,38.9052,771518.0
2022-12-23 15:00:00,42.08,42.11,42.05,42.05,662291.0,38.9145,38.9422,38.8867,38.8867,662291.0
2022-12-23 15:30:00,42.05,42.13,42.02,42.12,1036346.0,38.8867,38.9607,38.859,38.9514,1036346.0
2022-12-27 09:30:00,42.1,42.19,42.08,42.1,2324905.0,38.933,39.0162,38.9145,38.933,2324905.0
2022-12-27 10:00:00,42.09,42.35,42.06,42.31,1338442.0,38.9237,39.1641,38.896,39.1272,1338442.0
2022-12-27 10:30:00,42.32,42.36,42.24,42.26,651173.0,39.1364,39.1734,39.0624,39.0809,651173.0
2022-12-27 11:00:00,42.25,42.29,42.22,42.27,1231856.0,39.0717,39.1087,39.0439,39.0902,1231856.0
2022-12-27 11:30:00,42.27,42.31,42.24,42.27,884798.0,39.0902,39.1272,39.0624,39.0902,884798.0
2022-12-27 12:00:00,42.27,42.32,42.23,42.25,785706.0,39.0902,39.1364,39.0532,39.0717,785706.0
2022-12-27 12:30:00,42.25,42.25,42.18,42.23,1112728.0,39.0717,39.0717,39.0069,39.0532,1112728.0
2022-12-27 13:00:00,42.23,42.26,42.21,42.23,839331.0,39.0532,39.0809,39.0347,39.0532,839331.0
2022-12-27 13:30:00,42.24,42.28,42.19,42.23,680792.0,39.0624,39.0994,39.0162,39.0532,680792.0
2022-12-27 14:00:00,42.22,42.26,42.17,42.18,831059.0,39.0439,39.0809,38.9977,39.0069,831059.0
2022-12-27 14:30:00,42.18,42.22,42.14,42.2,875116.0,39.0069,39.0439,38.9699,39.0254,875116.0
2022-12-27 15:00:00,42.21,42.25,42.2,42.24,952517.0,39.0347,39.0717,39.0254,39.0624,952517.0
2022-12-27 15:30:00,42.25,42.28,42.18,42.2,1232265.0,39.0717,39.0994,39.0069,39.0254,1232265.0
2022-12-28 09:30:00,42.28,42.39,42.2,42.21,865053.0,39.0994,39.2011,39.0254,39.0347,865053.0
2022-12-28 10:00:00,42.21,42.26,42.05,42.08,1452567.0,39.0347,39.0809,38.8867,38.9145,1452567.0
2022-12-28 10:30:00,42.07,42.09,41.94,41.95,1348550.0,38.9052,38.9237,38.785,38.7942,1348550.0
2022-12-28 11:00:00,41.95,41.98,41.9,41.94,1858013.0,38.7942,38.822,38.748,38.785,1858013.0
2022-12-28 11:30:00,41.94,41.95,41.87,41.89,635767.0,38.785,38.7942,38.7203,38.7387,635767.0
2022-12-28 12:00:00,41.88,41.9,41.82,41.88,674870.0,38.7295,38.748,38.674,38.7295,674870.0
2022-12-28 12:30:00,41.88,42.0,41.87,42.0,834993.0,38.7295,38.8405,38.7203,38.8405,834993.0
2022-12-28 13:00:00,42.0,42.06,41.97,41.98,761334.0,38.8405,38.896,38.8127,38.822,761334.0
2022-12-28 13:30:00,41.98,41.99,41.88,41.89,761252.0,38.822,38.8312,38.7295,38.7387,761252.0
2022-12-28 14:00:00,41.89,41.9,41.83,41.87,702772.0,38.7387,38.748,38.6833,38.7203,702772.0
2022-12-28 14:30:00,41.86,41.92,41.84,41.85,961081.0,38.711,38.7665,38.6925,38.7018,961081.0
2022-12-28 15:00:00,41.86,41.86,41.75,41.77,857871.0,38.711,38.711,38.6093,38.6278,857871.0
2022-12-28 15:30:00,41.77,41.79,41.71,41.72,1460338.0,38.6278,38.6463,38.5723,38.5815,1460338.0
2022-12-29 09:30:00,42.15,42.29,42.12,42.24,1109706.0,38.9792,39.1087,38.9514,39.0624,1109706.0
2022-12-29 10:00:00,42.26,42.35,42.21,42.28,999799.0,39.0809,39.1641,39.0347,39.0994,999799.0
2022-12-29 10:30:00,42.29,42.37,42.28,42.34,710614.0,39.1087,39.1826,39.0994,39.1549,710614.0
2022-12-29 11:00:00,42.35,42.37,42.31,42.34,695540.0,39.1641,39.1826,39.1272,39.1549,695540.0
2022-12-29 11:30:00,42.34,42.45,42.34,42.43,741764.0,39.1549,39.2566,39.1549,39.2381,741764.0
2022-12-29 12:00:00,42.43,42.45,42.4,42.41,835434.0,39.2381,39.2566,39.2104,39.2196,835434.0
2022-12-29 12:30:00,42.42,42.47,42.39,42.46,516950.0,39.2289,39.2751,39.2011,39.2659,516950.0
2022-12-29 13:00:00,42.45,42.46,42.4,42.43,991175.0,39.2566,39.2659,39.2104,39.2381,991175.0
2022-12-29 13:30:00,42.43,42.46,42.41,42.45,583990.0,39.2381,39.2659,39.2196,39.2566,583990.0
2022-12-29 14:00:00,42.44,42.48,42.43,42.43,908702.0,39.2474,39.2844,39.2381,39.2381,908702.0
2022-12-29 14:30:00,42.43,42.47,42.42,42.45,955496.0,39.2381,39.2751,39.2289,39.2566,955496.0
2022-12-29 15:00:00,42.44,42.45,42.38,42.4,1617554.0,39.2474,39.2566,39.1919,39.2104,1617554.0
2022-12-29 15:30:00,42.4,42.42,42.37,42.38,1719170.0,39.2104,39.2289,39.1826,39.1919,1719170.0
2022-12-30 09:30:00,42.14,42.31,42.05,42.15,2091852.0,38.9699,39.1272,38.8867,38.9792,2091852.0
2022-12-30 10:00:00,42.14,42.18,42.06,42.09,1008373.0,38.9699,39.0069,38.896,38.9237,1008373.0
2022-12-30 10:30:00,42.1,42.12,42.02,42.06,1614585.0,38.933,38.9514,38.859,38.896,1614585.0
2022-12-30 11:00:00,42.06,42.09,41.97,41.98,1678500.0,38.896,38.9237,38.8127,38.822,1678500.0
2022-12-30 11:30:00,41.98,42.03,41.96,42.02,1023965.0,38.822,38.8682,38.8035,38.859,1023965.0
2022-12-30 12:00:00,42.02,42.05,42.0,42.05,764111.0,38.859,38.8867,38.8405,38.8867,764111.0
2022-12-30 12:30:00,42.05,42.12,42.04,42.12,579606.0,38.8867,38.9514,38.8775,38.9514,579606.0
2022-12-30 13:00:00,42.11,42.12,41.93,41.99,773038.0,38.9422,38.9514,38.7757,38.8312,773038.0
2022-12-30 13:30:00,41.98,42.03,41.96,41.98,510445.0,38.822,38.8682,38.8035,38.822,510445.0
2022-12-30 14:00:00,41.98,41.98,41.91,41.96,1434893.0,38.822,38.822,38.7572,38.8035,1434893.0
2022-12-30 14:30:00,41.96,41.99,41.93,41.94,706122.0,38.8035,38.8312,38.7757,38.785,706122.0
2022-12-30 15:00:00,41.94,42.07,41.93,42.02,1328506.0,38.785,38.9052,38.7757,38.859,1328506.0
2022-12-30 15:30:00,42.02,42.13,41.96,41.97,1962621.0,38.859,38.9607,38.8035,38.8127,1962621.0
2023-01-03 09:30:00,42.4,42.64,42.35,42.36,1321435.0,39.2104,39.4323,39.1641,39.1734,1321435.0
2023-01-03 10:00:00,42.36,42.41,42.19,42.23,1119691.0,39.1734,39.2196,39.0162,39.0532,1119691.0
2023-01-03 10:30:00,42.23,42.39,42.16,42.38,737299.0,39.0532,39.2011,38.9884,39.1919,737299.0
2023-01-03 11:00:00,42.39,42.41,42.18,42.24,1103845.0,39.2011,39.2196,39.0069,39.0624,1103845.0
2023-01-03 11:30:00,42.24,42.25,42.07,42.12,1045215.0,39.0624,39.0717,38.9052,38.9514,1045215.0
2023-01-03 12:00:00,42.12,42.18,42.1,42.12,651163.0,38.9514,39.0069,38.933,38.9514,651163.0
2023-01-03 12:30:00,42.12,42.19,42.03,42.09,623859.0,38.9514,39.0162,38.8682,38.9237,623859.0
2023-01-03 13:00:00,42.09,42.22,42.07,42.2,630985.0,38.9237,39.0439,38.9052,39.0254,630985.0
2023-01-03 13:30:00,42.21,42.22,42.16,42.22,469345.0,39.0347,39.0439,38.9884,39.0439,469345.0
2023-01-03 14:00:00,42.22,42.23,42.12,42.14,450144.0,39.0439,39.0532,38.9514,38.9699,450144.0
2023-01-03 14:30:00,42.14,42.26,42.08,42.22,1506344.0,38.9699,39.0809,38.9145,39.0439,1506344.0
2023-01-03 15:00:00,42.22,42.27,42.15,42.19,856034.0,39.0439,39.0902,38.9792,39.0162,856034.0
2023-01-03 15:30:00,42.2,42.24,42.18,42.2,963639.0,39.0254,39.0624,39.0069,39.0254,963639.0
2023-01-04 09:30:00,42.85,42.91,42.76,42.87,751462.0,39.6265,39.682,39.5433,39.645,751462.0
2023-01-04 10:00:00,42.86,42.91,42.52,42.71,1422341.0,39.6358,39.682,39.3214,39.4971,1422341.0
2023-01-04 10:30:00,42.72,42.81,42.63,42.77,799585.0,39.5063,39.5895,39.4231,39.5525,799585.0
2023-01-04 11:00:00,42.77,42.81,42.73,42.8,702738.0,39.5525,39.5895,39.5156,39.5803,702738.0
2023-01-04 11:30:00,42.81,42.95,42.81,42.93,708493.0,39.5895,39.719,39.5895,39.7005,708493.0
2023-01-04 12:00:00,42.94,42.95,42.88,42.89,1314442.0,39.7098,39.719,39.6543,39.6635,1314442.0
2023-01-04 12:30:00,42.89,42.95,42.86,42.87,1170710.0,39.6635,39.719,39.6358,39.645,1170710.0
2023-01-04 13:00:00,42.87,42.91,42.81,42.86,422649.0,39.645,39.682,39.5895,39.6358,422649.0
2023-01-04 13:30:00,42.86,42.89,42.8,42.8,844929.0,39.6358,39.6635,39.5803,39.5803,844929.0
2023-01-04 14:00:00,42.8,42.89,42.66,42.68,1737496.0,39.5803,39.6635,39.4508,39.4693,1737496.0
2023-01-04 14:30:00,42.67,42.83,42.66,42.82,705671.0,39.4601,39.608,39.4508,39.5988,705671.0
2023-01-04 15:00:00,42.82,42.87,42.79,42.81,798373.0,39.5988,39.645,39.571,39.5895,798373.0
2023-01-04 15:30:00,42.81,42.85,42.71,42.83,1276597.0,39.5895,39.6265,39.4971,39.608,1276597.0
2023-01-05 09:30:00,42.42,42.47,42.3,42.4,695748.0,39.2289,39.2751,39.1179,39.2104,695748.0
2023-01-05 10:00:00,42.39,42.53,42.32,42.36,1700097.0,39.2011,39.3306,39.1364,39.1734,1700097.0
2023-01-05 10:30:00,42.36,42.4,42.29,42.3,716748.0,39.1734,39.2104,39.1087,39.1179,716748.0
2023-01-05 11:00:00,42.3,42.38,42.27,42.33,429188.0,39.1179,39.1919,39.0902,39.1456,429188.0
2023-01-05 11:30:00,42.33,42.35,42.3,42.31,668965.0,39.1456,39.1641,39.1179,39.1272,668965.0
2023-01-05 12:00:00,42.32,42.41,42.31,42.39,363510.0,39.1364,39.2196,39.1272,39.2011,363510.0
2023-01-05 12:30:00,42.38,42.42,42.36,42.38,301402.0,39.1919,39.2289,39.1734,39.1919,301402.0
2023-01-05 13:00:00,42.37,42.53,42.35,42.48,322801.0,39.1826,39.3306,39.1641,39.2844,322801.0
2023-01-05 13:30:00,42.48,42.53,42.45,42.48,419221.0,39.2844,39.3306,39.2566,39.2844,419221.0
2023-01-05 14:00:00,42.48,42.51,42.4,42.41,780857.0,39.2844,39.3121,39.2104,39.2196,780857.0
2023-01-05 14:30:00,42.4,42.51,42.4,42.47,894862.0,39.2104,39.3121,39.2104,39.2751,894862.0
2023-01-05 15:00:00,42.46,42.46,42.36,42.37,567041.0,39.2659,39.2659,39.1734,39.1826,567041.0
2023-01-05 15:30:00,42.38,42.41,42.34,42.36,955921.0,39.1919,39.2196,39.1549,39.1734,955921.0
2023-01-06 09:30:00,42.66,42.78,42.45,42.51,637148.0,39.4508,39.5618,39.2566,39.3121,637148.0
2023-01-06 10:00:00,42.54,43.0,42.54,42.91,1110392.0,39.3399,39.7652,39.3399,39.682,1110392.0
2023-01-06 10:30:00,42.91,43.19,42.91,43.16,932305.0,39.682,39.941,39.682,39.9132,932305.0
2023-01-06 11:00:00,43.17,43.25,43.15,43.2,473122.0,39.9225,39.9964,39.904,39.9502,473122.0
2023-01-06 11:30:00,43.2,43.35,43.19,43.3,1110909.0,39.9502,40.0889,39.941,40.0427,1110909.0
2023-01-06 12:00:00,43.31,43.34,43.26,43.29,320296.0,40.0519,40.0797,40.0057,40.0334,320296.0
2023-01-06 12:30:00,43.3,43.33,43.28,43.31,351667.0,40.0427,40.0704,40.0242,40.0519,351667.0
2023-01-06 13:00:00,43.32,43.37,43.29,43.36,470739.0,40.0612,40.1074,40.0334,40.0982,470739.0
2023-01-06 13:30:00,43.37,43.43,43.35,43.4,648659.0,40.1074,40.1629,40.0889,40.1352,648659.0
2023-01-06 14:00:00,43.4,43.5,43.4,43.47,925201.0,40.1352,40.2276,40.1352,40.1999,925201.0
2023-01-06 14:30:00,43.47,43.52,43.46,43.5,618612.0,40.1999,40.2461,40.1906,40.2276,618612.0
2023-01-06 15:00:00,43.5,43.54,43.48,43.5,637183.0,40.2276,40.2646,40.2091,40.2276,637183.0
2023-01-06 15:30:00,43.5,43.55,43.48,43.52,1856462.0,40.2276,40.2739,40.2091,40.2461,1856462.0
2023-01-09 09:30:00,43.89,44.0,43.81,43.99,776160.0,40.5883,40.69,40.5143,40.6808,776160.0
2023-01-09 10:00:00,43.99,44.06,43.96,44.02,1063464.0,40.6808,40.7455,40.653,40.7085,1063464.0
2023-01-09 10:30:00,44.02,44.13,44.01,44.07,1282952.0,40.7085,40.8102,40.6993,40.7548,1282952.0
2023-01-09 11:00:00,44.07,44.14,44.05,44.12,732685.0,40.7548,40.8195,40.7363,40.801,732685.0
2023-01-09 11:30:00,44.12,44.12,44.03,44.09,799497.0,40.801,40.801,40.7178,40.7732,799497.0
2023-01-09 12:00:00,44.09,44.1,43.98,44.01,358894.0,40.7732,40.7825,40.6715,40.6993,358894.0
2023-01-09 12:30:00,44.01,44.01,43.93,44.0,1794267.0,40.6993,40.6993,40.6253,40.69,1794267.0
2023-01-09 13:00:00,44.0,44.01,43.94,44.0,904602.0,40.69,40.6993,40.6345,40.69,904602.0
2023-01-09 13:30:00,43.99,44.01,43.83,43.89,480981.0,40.6808,40.6993,40.5328,40.5883,480981.0
2023-01-09 14:00:00,43.89,43.95,43.86,43.94,695515.0,40.5883,40.6438,40.5606,40.6345,695515.0
2023-01-09 14:30:00,43.94,43.96,43.86,43.87,503485.0,40.6345,40.653,40.5606,40.5698,503485.0
2023-01-09 15:00:00,43.86,43.88,43.78,43.8,813532.0,40.5606,40.579,40.4866,40.5051,813532.0
2023-01-09 15:30:00,43.8,43.8,43.71,43.73,1821465.0,40.5051,40.5051,40.4218,40.4403,1821465.0
2023-01-10 09:30:00,43.69,43.79,43.6,43.68,755058.0,40.4033,40.4958,40.3201,40.3941,755058.0
2023-01-10 10:00:00,43.69,43.78,43.66,43.68,606022.0,40.4033,40.4866,40.3756,40.3941,606022.0
2023-01-10 10:30:00,43.67,43.69,43.54,43.66,1374222.0,40.3848,40.4033,40.2646,40.3756,1374222.0
2023-01-10 11:00:00,43.66,43.73,43.64,43.67,1125107.0,40.3756,40.4403,40.3571,40.3848,1125107.0
2023-01-10 11:30:00,43.68,43.7,43.62,43.67,703925.0,40.3941,40.4126,40.3386,40.3848,703925.0
2023-01-10 12:00:00,43.67,43.73,43.62,43.71,473263.0,40.3848,40.4403,40.3386,40.4218,473263.0
2023-01-10 12:30:00,43.72,43.77,43.7,43.72,537819.0,40.4311,40.4773,40.4126,40.4311,537819.0
2023-01-10 13:00:00,43.72,43.75,43.69,43.72,455742.0,40.4311,40.4588,40.4033,40.4311,455742.0
2023-01-10 13:30:00,43.72,43.79,43.7,43.79,506121.0,40.4311,40.4958,40.4126,40.4958,506121.0
2023-01-10 14:00:00,43.79,43.83,43.79,43.82,391500.0,40.4958,40.5328,40.4958,40.5236,391500.0
2023-01-10 14:30:00,43.81,43.83,43.76,43.79,964498.0,40.5143,40.5328,40.4681,40.4958,964498.0
2023-01-10 15:00:00,43.79,43.82,43.75,43.8,1435867.0,40.4958,40.5236,40.4588,40.5051,1435867.0
2023-01-10 15:30:00,43.8,43.83,43.77,43.82,1559538.0,40.5051,40.5328,40.4773,40.5236,1559538.0
2023-01-11 09:30:00,44.05,44.1,43.96,44.05,671755.0,40.7363,40.7825,40.653,40.7363,671755.0
2023-01-11 10:00:00,44.05,44.08,44.01,44.07,617701.0,40.7363,40.764,40.6993,40.7548,617701.0
2023-01-11 10:30:00,44.07,44.07,43.88,43.9,448498.0,40.7548,40.7548,40.579,40.5975,448498.0
2023-01-11 11:00:00,43.89,43.96,43.89,43.94,523675.0,40.5883,40.653,40.5883,40.6345,523675.0
2023-01-11 11:30:00,43.94,44.0,43.93,43.95,1105286.0,40.6345,40.69,40.6253,40.6438,1105286.0
2023-01-11 12:00:00,43.95,43.98,43.94,43.95,2451939.0,40.6438,40.6715,40.6345,40.6438,2451939.0
2023-01-11 12:30:00,43.96,43.98,43.94,43.98,1243860.0,40.653,40.6715,40.6345,40.6715,1243860.0
2023-01-11 13:00:00,43.98,44.08,43.9,43.98,1922182.0,40.6715,40.764,40.5975,40.6715,1922182.0
2023-01-11 13:30:00,43.98,44.04,43.98,44.04,354181.0,40.6715,40.727,40.6715,40.727,354181.0
2023-01-11 14:00:00,44.04,44.05,44.0,44.05,594817.0,40.727,40.7363,40.69,40.7363,594817.0
2023-01-11 14:30:00,44.04,44.1,44.04,44.1,758265.0,40.727,40.7825,40.727,40.7825,758265.0
2023-01-11 15:00:00,44.09,44.13,44.08,44.11,1047523.0,40.7732,40.8102,40.764,40.7917,1047523.0
2023-01-11 15:30:00,44.11,44.16,44.08,44.15,1702671.0,40.7917,40.838,40.764,40.8287,1702671.0
2023-01-12 09:30:00,44.53,44.57,44.04,44.19,871557.0,41.1801,41.2171,40.727,40.8657,871557.0
2023-01-12 10:00:00,44.19,44.5,44.18,44.44,777722.0,40.8657,41.1524,40.8565,41.0969,777722.0
2023-01-12 10:30:00,44.44,44.57,44.38,44.48,753941.0,41.0969,41.2171,41.0414,41.1339,753941.0
2023-01-12 11:00:00,44.49,44.58,44.43,44.53,764912.0,41.1432,41.2264,41.0877,41.1801,764912.0
2023-01-12 11:30:00,44.53,44.57,44.44,44.55,928643.0,41.1801,41.2171,41.0969,41.1986,928643.0
2023-01-12 12:00:00,44.54,44.73,44.54,44.71,473775.0,41.1894,41.3651,41.1894,41.3466,473775.0
2023-01-12 12:30:00,44.72,44.79,44.7,44.78,559904.0,41.3559,41.4206,41.3374,41.4113,559904.0
2023-01-12 13:00:00,44.78,44.86,44.67,44.68,1336050.0,41.4113,41.4853,41.3096,41.3189,1336050.0
2023-01-12 13:30:00,44.69,44.86,44.66,44.83,601328.0,41.3281,41.4853,41.3004,41.4576,601328.0
2023-01-12 14:00:00,44.83,44.84,44.73,44.74,644726.0,41.4576,41.4668,41.3651,41.3744,644726.0
2023-01-12 14:30:00,44.73,44.8,44.71,44.76,880199.0,41.3651,41.4298,41.3466,41.3928,880199.0
2023-01-12 15:00:00,44.77,44.77,44.68,44.73,1373165.0,41.4021,41.4021,41.3189,41.3651,1373165.0
2023-01-12 15:30:00,44.73,44.79,44.69,44.79,2459009.0,41.3651,41.4206,41.3281,41.4206,2459009.0
2023-01-13 09:30:00,44.61,44.8,44.56,44.79,1059532.0,41.2541,41.4298,41.2079,41.4206,1059532.0
2023-01-13 10:00:00,44.78,44.89,44.73,44.87,904477.0,41.4113,41.5131,41.3651,41.4946,904477.0
2023-01-13 10:30:00,44.86,44.93,44.82,44.89,431600.0,41.4853,41.5501,41.4483,41.5131,431600.0
2023-01-13 11:00:00,44.89,44.9,44.76,44.83,816433.0,41.5131,41.5223,41.3928,41.4576,816433.0
2023-01-13 11:30:00,44.84,44.84,44.74,44.8,620083.0,41.4668,41.4668,41.3744,41.4298,620083.0
2023-01-13 12:00:00,44.8,44.91,44.8,44.89,307333.0,41.4298,41.5316,41.4298,41.5131,307333.0
2023-01-13 12:30:00,44.9,44.92,44.85,44.91,251015.0,41.5223,41.5408,41.4761,41.5316,251015.0
2023-01-13 13:00:00,44.9,44.93,44.85,44.87,390137.0,41.5223,41.5501,41.4761,41.4946,390137.0
2023-01-13 13:30:00,44.87,44.97,44.86,44.96,856855.0,41.4946,41.5871,41.4853,41.5778,856855.0
2023-01-13 14:00:00,44.96,44.98,44.92,44.96,665966.0,41.5778,41.5963,41.5408,41.5778,665966.0
2023-01-13 14:30:00,44.96,44.98,44.92,44.94,535960.0,41.5778,41.5963,41.5408,41.5593,535960.0
2023-01-13 15:00:00,44.94,44.99,44.92,44.99,1101412.0,41.5593,41.6055,41.5408,41.6055,1101412.0
2023-01-13 15:30:00,45.0,45.05,44.99,45.03,914565.0,41.6148,41.661,41.6055,41.6425,914565.0
2023-01-17 09:30:00,45.14,45.21,45.12,45.19,1338238.0,41.7443,41.809,41.7258,41.7905,1338238.0
2023-01-17 10:00:00,45.2,45.35,45.17,45.19,1805334.0,41.7997,41.9385,41.772,41.7905,1805334.0
2023-01-17 10:30:00,45.2,45.2,45.05,45.12,608690.0,41.7997,41.7997,41.661,41.7258,608690.0
2023-01-17 11:00:00,45.12,45.16,45.05,45.14,842161.0,41.7258,41.7628,41.661,41.7443,842161.0
2023-01-17 11:30:00,45.13,45.18,45.1,45.16,579024.0,41.735,41.7813,41.7073,41.7628,579024.0
2023-01-17 12:00:00,45.15,45.2,45.07,45.08,631224.0,41.7535,41.7997,41.6795,41.6888,631224.0
2023-01-17 12:30:00,45.08,45.13,45.07,45.13,477662.0,41.6888,41.735,41.6795,41.735,477662.0
2023-01-17 13:00:00,45.13,45.16,45.1,45.13,690697.0,41.735,41.7628,41.7073,41.735,690697.0
2023-01-17 13:30:00,45.13,45.16,45.11,45.15,353325.0,41.735,41.7628,41.7165,41.7535,353325.0
2023-01-17 14:00:00,45.15,45.16,45.08,45.15,1031298.0,41.7535,41.7628,41.6888,41.7535,1031298.0
2023-01-17 14:30:00,45.15,45.21,45.14,45.15,851454.0,41.7535,41.809,41.7443,41.7535,851454.0
2023-01-17 15:00:00,45.15,45.19,45.14,45.16,862395.0,41.7535,41.7905,41.7443,41.7628,862395.0
2023-01-17 15:30:00,45.15,45.17,45.12,45.16,832716.0,41.7535,41.772,41.7258,41.7628,832716.0
2023-01-18 09:30:00,45.67,45.73,45.54,45.62,1445766.0,42.2344,42.2899,42.1142,42.1882,1445766.0
2023-01-18 10:00:00,45.63,45.65,45.5,45.58,857515.0,42.1974,42.2159,42.0772,42.1512,857515.0
2023-01-18 10:30:00,45.59,45.6,45.37,45.45,753778.0,42.1604,42.1697,41.957,42.0309,753778.0
2023-01-18 11:00:00,45.45,45.46,45.25,45.3,746789.0,42.0309,42.0402,41.846,41.8922,746789.0
2023-01-18 11:30:00,45.3,45.31,45.18,45.25,895815.0,41.8922,41.9015,41.7813,41.846,895815.0
2023-01-18 12:00:00,45.25,45.26,45.04,45.08,847562.0,41.846,41.8552,41.6518,41.6888,847562.0
2023-01-18 12:30:00,45.07,45.11,45.03,45.06,607089.0,41.6795,41.7165,41.6425,41.6703,607089.0
2023-01-18 13:00:00,45.06,45.1,45.0,45.05,832180.0,41.6703,41.7073,41.6148,41.661,832180.0
2023-01-18 13:30:00,45.04,45.11,45.0,45.08,521861.0,41.6518,41.7165,41.6148,41.6888,521861.0
2023-01-18 14:00:00,45.08,45.1,45.03,45.09,1802138.0,41.6888,41.7073,41.6425,41.698,1802138.0
2023-01-18 14:30:00,45.09,45.1,45.04,45.08,746910.0,41.698,41.7073,41.6518,41.6888,746910.0
2023-01-18 15:00:00,45.08,45.08,45.02,45.06,1166859.0,41.6888,41.6888,41.6333,41.6703,1166859.0
2023-01-18 15:30:00,45.05,45.07,44.94,44.96,1655617.0,41.661,41.6795,41.5593,41.5778,1655617.0
2023-01-19 09:30:00,44.87,44.95,44.75,44.84,967484.0,41.4946,41.5686,41.3836,41.4668,967484.0
2023-01-19 10:00:00,44.84,44.9,44.78,44.84,846898.0,41.4668,41.5223,41.4113,41.4668,846898.0
2023-01-19 10:30:00,44.84,44.84,44.7,44.73,584023.0,41.4668,41.4668,41.3374,41.3651,584023.0
2023-01-19 11:00:00,44.73,44.81,44.69,44.7,743834.0,41.3651,41.4391,41.3281,41.3374,743834.0
2023-01-19 11:30:00,44.7,44.73,44.66,44.72,717524.0,41.3374,41.3651,41.3004,41.3559,717524.0
2023-01-19 12:00:00,44.72,44.86,44.72,44.77,361470.0,41.3559,41.4853,41.3559,41.4021,361470.0
2023-01-19 12:30:00,44.77,44.79,44.72,44.79,377082.0,41.4021,41.4206,41.3559,41.4206,377082.0
2023-01-19 13:00:00,44.8,44.88,44.77,44.84,459293.0,41.4298,41.5038,41.4021,41.4668,459293.0
2023-01-19 13:30:00,44.84,44.96,44.84,44.91,3550653.0,41.4668,41.5778,41.4668,41.5316,3550653.0
2023-01-19 14:00:00,44.91,44.98,44.86,44.97,966922.0,41.5316,41.5963,41.4853,41.5871,966922.0
2023-01-19 14:30:00,44.97,45.02,44.95,44.98,423434.0,41.5871,41.6333,41.5686,41.5963,423434.0
2023-01-19 15:00:00,44.98,45.01,44.95,45.0,458950.0,41.5963,41.624,41.5686,41.6148,458950.0
2023-01-19 15:30:00,45.0,45.0,44.89,44.91,1876865.0,41.6148,41.6148,41.5131,41.5316,1876865.0
2023-01-20 09:30:00,44.88,44.97,44.79,44.93,1099864.0,41.5038,41.5871,41.4206,41.5501,1099864.0
2023-01-20 10:00:00,44.93,45.09,44.89,45.09,621156.0,41.5501,41.698,41.5131,41.698,621156.0
2023-01-20 10:30:00,45.1,45.12,45.0,45.02,438973.0,41.7073,41.7258,41.6148,41.6333,438973.0
2023-01-20 11:00:00,45.01,45.13,45.01,45.12,486644.0,41.624,41.735,41.624,41.7258,486644.0
2023-01-20 11:30:00,45.12,45.14,45.03,45.05,595686.0,41.7258,41.7443,41.6425,41.661,595686.0
2023-01-20 12:00:00,45.05,45.12,45.04,45.11,271277.0,41.661,41.7258,41.6518,41.7165,271277.0
2023-01-20 12:30:00,45.1,45.13,45.08,45.09,524929.0,41.7073,41.735,41.6888,41.698,524929.0
2023-01-20 13:00:00,45.1,45.15,45.01,45.08,1557169.0,41.7073,41.7535,41.624,41.6888,1557169.0
2023-01-20 13:30:00,45.09,45.2,45.08,45.18,10027606.0,41.698,41.7997,41.6888,41.7813,10027606.0
2023-01-20 14:00:00,45.18,45.22,45.17,45.21,1381906.0,41.7813,41.8182,41.772,41.809,1381906.0
2023-01-20 14:30:00,45.21,45.25,45.2,45.23,778009.0,41.809,41.846,41.7997,41.8275,778009.0
2023-01-20 15:00:00,45.24,45.32,45.23,45.27,571721.0,41.8367,41.9107,41.8275,41.8645,571721.0
2023-01-20 15:30:00,45.27,45.36,45.24,45.35,1149113.0,41.8645,41.9477,41.8367,41.9385,1149113.0
2023-01-23 09:30:00,45.2,45.34,45.16,45.3,1691325.0,41.7997,41.9292,41.7628,41.8922,1691325.0
2023-01-23 10:00:00,45.3,45.39,45.25,45.38,1080305.0,41.8922,41.9755,41.846,41.9662,1080305.0
2023-01-23 10:30:00,45.38,45.47,45.38,45.45,730800.0,41.9662,42.0494,41.9662,42.0309,730800.0
2023-01-23 11:00:00,45.45,45.57,45.44,45.48,1100136.0,42.0309,42.1419,42.0217,42.0587,1100136.0
2023-01-23 11:30:00,45.49,45.49,45.43,45.48,689431.0,42.0679,42.0679,42.0124,42.0587,689431.0
2023-01-23 12:00:00,45.47,45.48,45.39,45.45,718030.0,42.0494,42.0587,41.9755,42.0309,718030.0
2023-01-23 12:30:00,45.45,45.49,45.43,45.48,1092790.0,42.0309,42.0679,42.0124,42.0587,1092790.0
2023-01-23 13:00:00,45.48,45.53,45.47,45.53,470047.0,42.0587,42.1049,42.0494,42.1049,470047.0
2023-01-23 13:30:00,45.53,45.6,45.52,45.54,686262.0,42.1049,42.1697,42.0957,42.1142,686262.0
2023-01-23 14:00:00,45.55,45.55,45.48,45.48,1763362.0,42.1234,42.1234,42.0587,42.0587,1763362.0
2023-01-23 14:30:00,45.48,45.52,45.33,45.41,1280283.0,42.0587,42.0957,41.92,41.994,1280283.0
2023-01-23 15:00:00,45.42,45.48,45.39,45.44,969551.0,42.0032,42.0587,41.9755,42.0217,969551.0
2023-01-23 15:30:00,45.45,45.55,45.42,45.55,1350446.0,42.0309,42.1234,42.0032,42.1234,1350446.0
2023-01-24 09:30:00,45.3,45.35,45.17,45.18,1090911.0,41.8922,41.9385,41.772,41.7813,1090911.0
2023-01-24 10:00:00,45.17,45.4,45.16,45.4,671784.0,41.772,41.9847,41.7628,41.9847,671784.0
2023-01-24 10:30:00,45.4,45.56,45.32,45.51,607126.0,41.9847,42.1327,41.9107,42.0864,607126.0
2023-01-24 11:00:00,45.52,45.57,45.47,45.56,684612.0,42.0957,42.1419,42.0494,42.1327,684612.0
2023-01-24 11:30:00,45.56,45.57,45.5,45.52,749706.0,42.1327,42.1419,42.0772,42.0957,749706.0
2023-01-24 12:00:00,45.52,45.58,45.47,45.55,405040.0,42.0957,42.1512,42.0494,42.1234,405040.0
2023-01-24 12:30:00,45.55,45.58,45.52,45.55,272558.0,42.1234,42.1512,42.0957,42.1234,272558.0
2023-01-24 13:00:00,45.55,45.58,45.5,45.57,468461.0,42.1234,42.1512,42.0772,42.1419,468461.0
2023-01-24 13:30:00,45.57,45.59,45.55,45.57,292159.0,42.1419,42.1604,42.1234,42.1419,292159.0
2023-01-24 14:00:00,45.57,45.57,45.5,45.54,445277.0,42.1419,42.1419,42.0772,42.1142,445277.0
2023-01-24 14:30:00,45.54,45.61,45.53,45.59,523123.0,42.1142,42.1789,42.1049,42.1604,523123.0
2023-01-24 15:00:00,45.6,45.61,45.53,45.57,517951.0,42.1697,42.1789,42.1049,42.1419,517951.0
2023-01-24 15:30:00,45.57,45.57,45.48,45.53,788012.0,42.1419,42.1419,42.0587,42.1049,788012.0
2023-01-25 09:30:00,45.38,45.44,45.32,45.34,2844508.0,41.9662,42.0217,41.9107,41.9292,2844508.0
2023-01-25 10:00:00,45.34,45.5,45.3,45.41,749807.0,41.9292,42.0772,41.8922,41.994,749807.0
2023-01-25 10:30:00,45.41,45.45,45.28,45.43,515532.0,41.994,42.0309,41.8737,42.0124,515532.0
2023-01-25 11:00:00,45.42,45.5,45.35,45.47,509051.0,42.0032,42.0772,41.9385,42.0494,509051.0
2023-01-25 11:30:00,45.48,45.59,45.45,45.55,503444.0,42.0587,42.1604,42.0309,42.1234,503444.0
2023-01-25 12:00:00,45.56,45.57,45.52,45.53,326801.0,42.1327,42.1419,42.0957,42.1049,326801.0
2023-01-25 12:30:00,45.53,45.6,45.52,45.57,883446.0,42.1049,42.1697,42.0957,42.1419,883446.0
2023-01-25 13:00:00,45.58,45.73,45.56,45.71,582844.0,42.1512,42.2899,42.1327,42.2714,582844.0
2023-01-25 13:30:00,45.72,45.75,45.69,45.7,500628.0,42.2806,42.3084,42.2529,42.2621,500628.0
2023-01-25 14:00:00,45.71,45.78,45.67,45.72,674847.0,42.2714,42.3361,42.2344,42.2806,674847.0
2023-01-25 14:30:00,45.72,45.77,45.69,45.76,328315.0,42.2806,42.3269,42.2529,42.3176,328315.0
2023-01-25 15:00:00,45.76,45.8,45.7,45.74,461499.0,42.3176,42.3546,42.2621,42.2991,461499.0
2023-01-25 15:30:00,45.75,45.78,45.71,45.78,727915.0,42.3084,42.3361,42.2714,42.3361,727915.0
2023-01-26 09:30:00,45.86,45.93,45.59,45.66,1058363.0,42.4101,42.4748,42.1604,42.2251,1058363.0
2023-01-26 10:00:00,45.67,45.75,45.61,45.72,780338.0,42.2344,42.3084,42.1789,42.2806,780338.0
2023-01-26 10:30:00,45.72,45.74,45.51,45.54,660653.0,42.2806,42.2991,42.0864,42.1142,660653.0
2023-01-26 11:00:00,45.54,45.66,45.51,45.61,904920.0,42.1142,42.2251,42.0864,42.1789,904920.0
2023-01-26 11:30:00,45.6,45.64,45.55,45.63,916459.0,42.1697,42.2066,42.1234,42.1974,916459.0
2023-01-26 12:00:00,45.62,45.7,45.61,45.67,632238.0,42.1882,42.2621,42.1789,42.2344,632238.0
2023-01-26 12:30:00,45.66,45.69,45.61,45.64,533860.0,42.2251,42.2529,42.1789,42.2066,533860.0
2023-01-26 13:00:00,45.65,45.7,45.62,45.69,873504.0,42.2159,42.2621,42.1882,42.2529,873504.0
2023-01-26 13:30:00,45.68,45.77,45.68,45.73,508254.0,42.2436,42.3269,42.2436,42.2899,508254.0
2023-01-26 14:00:00,45.73,45.8,45.71,45.76,640575.0,42.2899,42.3546,42.2714,42.3176,640575.0
2023-01-26 14:30:00,45.76,45.81,45.75,45.8,682143.0,42.3176,42.3639,42.3084,42.3546,682143.0
2023-01-26 15:00:00,45.81,45.87,45.79,45.85,970085.0,42.3639,42.4193,42.3454,42.4009,970085.0
2023-01-26 15:30:00,45.84,45.91,45.82,45.9,2694175.0,42.3916,42.4563,42.3731,42.4471,2694175.0
2023-01-27 09:30:00,45.65,45.82,45.62,45.77,933415.0,42.2159,42.3731,42.1882,42.3269,933415.0
2023-01-27 10:00:00,45.79,45.91,45.73,45.79,1711729.0,42.3454,42.4563,42.2899,42.3454,1711729.0
2023-01-27 10:30:00,45.79,45.81,45.61,45.65,755388.0,42.3454,42.3639,42.1789,42.2159,755388.0
2023-01-27 11:00:00,45.65,45.79,45.64,45.78,914963.0,42.2159,42.3454,42.2066,42.3361,914963.0
2023-01-27 11:30:00,45.78,45.87,45.77,45.82,749130.0,42.3361,42.4193,42.3269,42.3731,749130.0
2023-01-27 12:00:00,45.82,45.86,45.79,45.83,648216.0,42.3731,42.4101,42.3454,42.3824,648216.0
2023-01-27 12:30:00,45.84,45.9,45.82,45.88,775942.0,42.3916,42.4471,42.3731,42.4286,775942.0
2023-01-27 13:00:00,45.87,45.88,45.82,45.84,664937.0,42.4193,42.4286,42.3731,42.3916,664937.0
2023-01-27 13:30:00,45.84,45.88,45.82,45.87,643567.0,42.3916,42.4286,42.3731,42.4193,643567.0
2023-01-27 14:00:00,45.87,45.9,45.84,45.89,853315.0,42.4193,42.4471,42.3916,42.4378,853315.0
2023-01-27 14:30:00,45.9,45.91,45.87,45.9,723274.0,42.4471,42.4563,42.4193,42.4471,723274.0
2023-01-27 15:00:00,45.91,45.96,45.88,45.93,879878.0,42.4563,42.5026,42.4286,42.4748,879878.0
2023-01-27 15:30:00,45.93,45.93,45.84,45.85,1495077.0,42.4748,42.4748,42.3916,42.4009,1495077.0
2023-01-30 09:30:00,45.64,45.76,45.62,45.72,817672.0,42.2066,42.3176,42.1882,42.2806,817672.0
2023-01-30 10:00:00,45.72,45.83,45.68,45.73,706810.0,42.2806,42.3824,42.2436,42.2899,706810.0
2023-01-30 10:30:00,45.73,45.73,45.63,45.7,590769.0,42.2899,42.2899,42.1974,42.2621,590769.0
2023-01-30 11:00:00,45.7,45.74,45.65,45.68,1557896.0,42.2621,42.2991,42.2159,42.2436,1557896.0
2023-01-30 11:30:00,45.68,45.7,45.6,45.66,1758605.0,42.2436,42.2621,42.1697,42.2251,1758605.0
2023-01-30 12:00:00,45.67,45.68,45.59,45.64,1403814.0,42.2344,42.2436,42.1604,42.2066,1403814.0
2023-01-30 12:30:00,45.63,45.65,45.58,45.59,1109938.0,42.1974,42.2159,42.1512,42.1604,1109938.0
2023-01-30 13:00:00,45.58,45.65,45.56,45.62,737675.0,42.1512,42.2159,42.1327,42.1882,737675.0
2023-01-30 13:30:00,45.61,45.62,45.55,45.59,335363.0,42.1789,42.1882,42.1234,42.1604,335363.0
2023-01-30 14:00:00,45.59,45.61,45.52,45.52,686946.0,42.1604,42.1789,42.0957,42.0957,686946.0
2023-01-30 14:30:00,45.52,45.55,45.49,45.52,1077672.0,42.0957,42.1234,42.0679,42.0957,1077672.0
2023-01-30 15:00:00,45.53,45.56,45.5,45.5,1279006.0,42.1049,42.1327,42.0772,42.0772,1279006.0
2023-01-30 15:30:00,45.51,45.57,45.48,45.49,1572845.0,42.0864,42.1419,42.0587,42.0679,1572845.0
2023-01-31 09:30:00,45.36,45.38,45.28,45.3,988149.0,41.9477,41.9662,41.8737,41.8922,988149.0
2023-01-31 10:00:00,45.3,45.39,45.26,45.37,1323756.0,41.8922,41.9755,41.8552,41.957,1323756.0
2023-01-31 10:30:00,45.37,45.49,45.36,45.48,601805.0,41.957,42.0679,41.9477,42.0587,601805.0
2023-01-31 11:00:00,45.48,45.54,45.47,45.52,580200.0,42.0587,42.1142,42.0494,42.0957,580200.0
2023-01-31 11:30:00,45.51,45.55,45.49,45.51,883505.0,42.0864,42.1234,42.0679,42.0864,883505.0
2023-01-31 12:00:00,45.51,45.56,45.47,45.53,774085.0,42.0864,42.1327,42.0494,42.1049,774085.0
2023-01-31 12:30:00,45.53,45.58,45.5,45.55,874672.0,42.1049,42.1512,42.0772,42.1234,874672.0
2023-01-31 13:00:00,45.55,45.57,45.53,45.56,1406495.0,42.1234,42.1419,42.1049,42.1327,1406495.0
2023-01-31 13:30:00,45.56,45.61,45.55,45.59,1882794.0,42.1327,42.1789,42.1234,42.1604,1882794.0
2023-01-31 14:00:00,45.6,45.62,45.59,45.62,1691194.0,42.1697,42.1882,42.1604,42.1882,1691194.0
2023-01-31 14:30:00,45.62,45.65,45.6,45.62,889778.0,42.1882,42.2159,42.1697,42.1882,889778.0
2023-01-31 15:00:00,45.62,45.63,45.57,45.59,771983.0,42.1882,42.1974,42.1419,42.1604,771983.0
2023-01-31 15:30:00,45.59,45.77,45.59,45.75,1820014.0,42.1604,42.3269,42.1604,42.3084,1820014.0
2023-02-01 09:30:00,45.75,45.82,45.7,45.8,888453.0,42.3084,42.3731,42.2621,42.3546,888453.0
2023-02-01 10:00:00,45.81,45.82,45.59,45.68,854983.0,42.3639,42.3731,42.1604,42.2436,854983.0
2023-02-01 10:30:00,45.67,45.69,45.57,45.62,399761.0,42.2344,42.2529,42.1419,42.1882,399761.0
2023-02-01 11:00:00,45.61,45.7,45.59,45.67,601011.0,42.1789,42.2621,42.1604,42.2344,601011.0
2023-02-01 11:30:00,45.68,45.71,45.63,45.63,559480.0,42.2436,42.2714,42.1974,42.1974,559480.0
2023-02-01 12:00:00,45.63,45.64,45.54,45.57,455107.0,42.1974,42.2066,42.1142,42.1419,455107.0
2023-02-01 12:30:00,45.57,45.59,45.52,45.55,692144.0,42.1419,42.1604,42.0957,42.1234,692144.0
2023-02-01 13:00:00,45.55,45.61,45.53,45.61,527087.0,42.1234,42.1789,42.1049,42.1789,527087.0
2023-02-01 13:30:00,45.6,45.63,45.54,45.63,887680.0,42.1697,42.1974,42.1142,42.1974,887680.0
2023-02-01 14:00:00,45.62,45.7,45.42,45.59,1266475.0,42.1882,42.2621,42.0032,42.1604,1266475.0
2023-02-01 14:30:00,45.6,46.13,45.39,46.07,1853928.0,42.1697,42.6598,41.9755,42.6043,1853928.0
2023-02-01 15:00:00,46.08,46.24,46.05,46.22,2022631.0,42.6135,42.7615,42.5858,42.743,2022631.0
2023-02-01 15:30:00,46.22,46.35,46.1,46.18,2342499.0,42.743,42.8632,42.632,42.706,2342499.0
2023-02-02 09:30:00,46.32,46.37,46.02,46.03,1748124.0,42.8355,42.8817,42.5581,42.5673,1748124.0
2023-02-02 10:00:00,46.04,46.11,45.87,46.06,752730.0,42.5766,42.6413,42.4193,42.5951,752730.0
2023-02-02 10:30:00,46.06,46.28,46.06,46.26,889882.0,42.5951,42.7985,42.5951,42.78,889882.0
2023-02-02 11:00:00,46.26,46.32,46.2,46.25,791663.0,42.78,42.8355,42.7245,42.7708,791663.0
2023-02-02 11:30:00,46.24,46.24,46.12,46.14,596111.0,42.7615,42.7615,42.6505,42.669,596111.0
2023-02-02 12:00:00,46.14,46.23,46.12,46.2,883549.0,42.669,42.7523,42.6505,42.7245,883549.0
2023-02-02 12:30:00,46.2,46.23,46.12,46.15,386990.0,42.7245,42.7523,42.6505,42.6783,386990.0
2023-02-02 13:00:00,46.15,46.21,46.14,46.19,548112.0,42.6783,42.7338,42.669,42.7153,548112.0
2023-02-02 13:30:00,46.19,46.27,46.19,46.27,612944.0,42.7153,42.7893,42.7153,42.7893,612944.0
2023-02-02 14:00:00,46.27,46.28,46.08,46.09,726895.0,42.7893,42.7985,42.6135,42.6228,726895.0
2023-02-02 14:30:00,46.09,46.11,45.97,45.99,543061.0,42.6228,42.6413,42.5118,42.5303,543061.0
2023-02-02 15:00:00,45.98,46.09,45.96,46.06,652731.0,42.5211,42.6228,42.5026,42.5951,652731.0
2023-02-02 15:30:00,46.06,46.17,46.04,46.17,1046220.0,42.5951,42.6968,42.5766,42.6968,1046220.0
2023-02-03 09:30:00,45.67,45.96,45.64,45.84,1231027.0,42.2344,42.5026,42.2066,42.3916,1231027.0
2023-02-03 10:00:00,45.83,45.93,45.57,45.85,1415624.0,42.3824,42.4748,42.1419,42.4009,1415624.0
2023-02-03 10:30:00,45.87,46.03,45.84,45.91,1511693.0,42.4193,42.5673,42.3916,42.4563,1511693.0
2023-02-03 11:00:00,45.9,45.95,45.85,45.88,768165.0,42.4471,42.4933,42.4009,42.4286,768165.0
2023-02-03 11:30:00,45.88,45.92,45.76,45.77,1301629.0,42.4286,42.4656,42.3176,42.3269,1301629.0
2023-02-03 12:00:00,45.77,45.87,45.76,45.85,591436.0,42.3269,42.4193,42.3176,42.4009,591436.0
2023-02-03 12:30:00,45.85,45.9,45.73,45.73,477693.0,42.4009,42.4471,42.2899,42.2899,477693.0
2023-02-03 13:00:00,45.73,45.75,45.64,45.65,720202.0,42.2899,42.3084,42.2066,42.2159,720202.0
2023-02-03 13:30:00,45.66,45.69,45.56,45.65,866541.0,42.2251,42.2529,42.1327,42.2159,866541.0
2023-02-03 14:00:00,45.64,45.68,45.59,45.63,1049858.0,42.2066,42.2436,42.1604,42.1974,1049858.0
2023-02-03 14:30:00,45.63,45.67,45.58,45.61,969157.0,42.1974,42.2344,42.1512,42.1789,969157.0
2023-02-03 15:00:00,45.61,45.67,45.56,45.65,927997.0,42.1789,42.2344,42.1327,42.2159,927997.0
2023-02-03 15:30:00,45.64,45.68,45.59,45.65,1354402.0,42.2066,42.2436,42.1604,42.2159,1354402.0
2023-02-06 09:30:00,45.2,45.29,45.08,45.15,746410.0,41.7997,41.883,41.6888,41.7535,746410.0
2023-02-06 10:00:00,45.15,45.15,44.96,44.96,832035.0,41.7535,41.7535,41.5778,41.5778,832035.0
2023-02-06 10:30:00,44.97,45.08,44.92,45.05,613019.0,41.5871,41.6888,41.5408,41.661,613019.0
2023-02-06 11:00:00,45.06,45.15,45.04,45.14,921402.0,41.6703,41.7535,41.6518,41.7443,921402.0
2023-02-06 11:30:00,45.14,45.15,45.05,45.06,645540.0,41.7443,41.7535,41.661,41.6703,645540.0
2023-02-06 12:00:00,45.06,45.09,45.03,45.05,440304.0,41.6703,41.698,41.6425,41.661,440304.0
2023-02-06 12:30:00,45.05,45.11,45.04,45.05,368341.0,41.661,41.7165,41.6518,41.661,368341.0
2023-02-06 13:00:00,45.05,45.1,45.02,45.06,184262.0,41.661,41.7073,41.6333,41.6703,184262.0
2023-02-06 13:30:00,45.07,45.13,45.06,45.12,469993.0,41.6795,41.735,41.6703,41.7258,469993.0
2023-02-06 14:00:00,45.13,45.23,45.13,45.2,621086.0,41.735,41.8275,41.735,41.7997,621086.0
2023-02-06 14:30:00,45.2,45.2,45.12,45.15,570471.0,41.7997,41.7997,41.7258,41.7535,570471.0
2023-02-06 15:00:00,45.15,45.15,45.09,45.11,561681.0,41.7535,41.7535,41.698,41.7165,561681.0
2023-02-06 15:30:00,45.1,45.17,45.05,45.16,1032175.0,41.7073,41.772,41.661,41.7628,1032175.0
2023-02-07 09:30:00,44.98,45.04,44.94,44.98,605037.0,41.5963,41.6518,41.5593,41.5963,605037.0
2023-02-07 10:00:00,44.97,44.98,44.88,44.91,820084.0,41.5871,41.5963,41.5038,41.5316,820084.0
2023-02-07 10:30:00,44.92,45.07,44.91,45.05,567630.0,41.5408,41.6795,41.5316,41.661,567630.0
2023-02-07 11:00:00,45.04,45.13,45.03,45.11,479084.0,41.6518,41.735,41.6425,41.7165,479084.0
2023-02-07 11:30:00,45.11,45.21,45.11,45.16,576585.0,41.7165,41.809,41.7165,41.7628,576585.0
2023-02-07 12:00:00,45.16,45.18,45.12,45.13,377434.0,41.7628,41.7813,41.7258,41.735,377434.0
2023-02-07 12:30:00,45.13,45.65,45.09,45.58,1689096.0,41.735,42.2159,41.698,42.1512,1689096.0
2023-02-07 13:00:00,45.58,45.63,45.16,45.18,2240566.0,42.1512,42.1974,41.7628,41.7813,2240566.0
2023-02-07 13:30:00,45.17,45.17,44.98,45.1,907088.0,41.772,41.772,41.5963,41.7073,907088.0
2023-02-07 14:00:00,45.1,45.36,45.1,45.33,725700.0,41.7073,41.9477,41.7073,41.92,725700.0
2023-02-07 14:30:00,45.33,45.46,45.31,45.42,514064.0,41.92,42.0402,41.9015,42.0032,514064.0
2023-02-07 15:00:00,45.43,45.48,45.32,45.48,493113.0,42.0124,42.0587,41.9107,42.0587,493113.0
2023-02-07 15:30:00,45.48,45.62,45.44,45.57,1049385.0,42.0587,42.1882,42.0217,42.1419,1049385.0
2023-02-08 09:30:00,45.53,45.59,45.45,45.51,653215.0,42.1049,42.1604,42.0309,42.0864,653215.0
2023-02-08 10:00:00,45.51,45.52,45.4,45.43,515479.0,42.0864,42.0957,41.9847,42.0124,515479.0
2023-02-08 10:30:00,45.44,45.44,45.31,45.37,759733.0,42.0217,42.0217,41.9015,41.957,759733.0
2023-02-08 11:00:00,45.36,45.39,45.25,45.28,888588.0,41.9477,41.9755,41.846,41.8737,888588.0
2023-02-08 11:30:00,45.27,45.35,45.22,45.34,824838.0,41.8645,41.9385,41.8182,41.9292,824838.0
2023-02-08 12:00:00,45.34,45.4,45.28,45.38,641535.0,41.9292,41.9847,41.8737,41.9662,641535.0
2023-02-08 12:30:00,45.38,45.39,45.29,45.38,321568.0,41.9662,41.9755,41.883,41.9662,321568.0
2023-02-08 13:00:00,45.37,45.45,45.37,45.37,650898.0,41.957,42.0309,41.957,41.957,650898.0
2023-02-08 13:30:00,45.37,45.38,45.32,45.37,591270.0,41.957,41.9662,41.9107,41.957,591270.0
2023-02-08 14:00:00,45.37,45.4,45.32,45.32,726546.0,41.957,41.9847,41.9107,41.9107,726546.0
2023-02-08 14:30:00,45.33,45.36,45.27,45.33,513905.0,41.92,41.9477,41.8645,41.92,513905.0
2023-02-08 15:00:00,45.32,45.33,45.22,45.27,960901.0,41.9107,41.92,41.8182,41.8645,960901.0
2023-02-08 15:30:00,45.26,45.32,45.25,45.31,1350606.0,41.8552,41.9107,41.846,41.9015,1350606.0
2023-02-09 09:30:00,45.95,45.97,45.81,45.83,571277.0,42.4933,42.5118,42.3639,42.3824,571277.0
2023-02-09 10:00:00,45.83,45.87,45.72,45.73,414939.0,42.3824,42.4193,42.2806,42.2899,414939.0
2023-02-09 10:30:00,45.73,45.78,45.71,45.77,266922.0,42.2899,42.3361,42.2714,42.3269,266922.0
2023-02-09 11:00:00,45.77,45.77,45.61,45.65,679445.0,42.3269,42.3269,42.1789,42.2159,679445.0
2023-02-09 11:30:00,45.65,45.67,45.6,45.65,976329.0,42.2159,42.2344,42.1697,42.2159,976329.0
2023-02-09 12:00:00,45.65,45.71,45.63,45.66,372117.0,42.2159,42.2714,42.1974,42.2251,372117.0
2023-02-09 12:30:00,45.66,45.67,45.48,45.57,614492.0,42.2251,42.2344,42.0587,42.1419,614492.0
2023-02-09 13:00:00,45.57,45.58,45.49,45.53,758702.0,42.1419,42.1512,42.0679,42.1049,758702.0
2023-02-09 13:30:00,45.52,45.58,45.46,45.5,496174.0,42.0957,42.1512,42.0402,42.0772,496174.0
2023-02-09 14:00:00,45.49,45.53,45.4,45.42,768594.0,42.0679,42.1049,41.9847,42.0032,768594.0
2023-02-09 14:30:00,45.42,45.45,45.38,45.41,902618.0,42.0032,42.0309,41.9662,41.994,902618.0
2023-02-09 15:00:00,45.41,45.41,45.3,45.31,789048.0,41.994,41.994,41.8922,41.9015,789048.0
2023-02-09 15:30:00,45.3,45.4,45.25,45.34,1124503.0,41.8922,41.9847,41.846,41.9292,1124503.0
2023-02-10 09:30:00,45.21,45.24,45.1,45.15,561762.0,41.809,41.8367,41.7073,41.7535,561762.0
2023-02-10 10:00:00,45.14,45.26,45.02,45.2,829177.0,41.7443,41.8552,41.6333,41.7997,829177.0
2023-02-10 10:30:00,45.2,45.23,45.02,45.07,501865.0,41.7997,41.8275,41.6333,41.6795,501865.0
2023-02-10 11:00:00,45.07,45.15,45.06,45.09,409051.0,41.6795,41.7535,41.6703,41.698,409051.0
2023-02-10 11:30:00,45.09,45.14,45.05,45.07,468725.0,41.698,41.7443,41.661,41.6795,468725.0
2023-02-10 12:00:00,45.07,45.08,45.0,45.06,413032.0,41.6795,41.6888,41.6148,41.6703,413032.0
2023-02-10 12:30:00,45.06,45.12,45.05,45.12,273824.0,41.6703,41.7258,41.661,41.7258,273824.0
2023-02-10 13:00:00,45.12,45.2,45.1,45.16,264703.0,41.7258,41.7997,41.7073,41.7628,264703.0
2023-02-10 13:30:00,45.17,45.17,45.09,45.09,572076.0,41.772,41.772,41.698,41.698,572076.0
2023-02-10 14:00:00,45.1,45.14,45.07,45.12,448057.0,41.7073,41.7443,41.6795,41.7258,448057.0
2023-02-10 14:30:00,45.11,45.16,45.1,45.15,392235.0,41.7165,41.7628,41.7073,41.7535,392235.0
2023-02-10 15:00:00,45.15,45.18,45.13,45.16,850049.0,41.7535,41.7813,41.735,41.7628,850049.0
2023-02-10 15:30:00,45.16,45.23,45.16,45.2,1047607.0,41.7628,41.8275,41.7628,41.7997,1047607.0
2023-02-13 09:30:00,45.23,45.37,45.16,45.36,509129.0,41.8275,41.957,41.7628,41.9477,509129.0
2023-02-13 10:00:00,45.37,45.43,45.32,45.43,573168.0,41.957,42.0124,41.9107,42.0124,573168.0
2023-02-13 10:30:00,45.43,45.49,45.4,45.45,402219.0,42.0124,42.0679,41.9847,42.0309,402219.0
2023-02-13 11:00:00,45.45,45.47,45.42,45.46,353869.0,42.0309,42.0494,42.0032,42.0402,353869.0
2023-02-13 11:30:00,45.45,45.52,45.4,45.48,712209.0,42.0309,42.0957,41.9847,42.0587,712209.0
2023-02-13 12:00:00,45.47,45.52,45.46,45.51,360442.0,42.0494,42.0957,42.0402,42.0864,360442.0
2023-02-13 12:30:00,45.51,45.55,45.49,45.53,251833.0,42.0864,42.1234,42.0679,42.1049,251833.0
2023-02-13 13:00:00,45.53,45.55,45.48,45.54,278211.0,42.1049,42.1234,42.0587,42.1142,278211.0
2023-02-13 13:30:00,45.55,45.6,45.54,45.6,528252.0,42.1234,42.1697,42.1142,42.1697,528252.0
2023-02-13 14:00:00,45.59,45.6,45.53,45.54,332861.0,42.1604,42.1697,42.1049,42.1142,332861.0
2023-02-13 14:30:00,45.54,45.55,45.49,45.53,523728.0,42.1142,42.1234,42.0679,42.1049,523728.0
2023-02-13 15:00:00,45.52,45.56,45.48,45.55,497862.0,42.0957,42.1327,42.0587,42.1234,497862.0
2023-02-13 15:30:00,45.55,45.6,45.54,45.59,680749.0,42.1234,42.1697,42.1142,42.1604,680749.0
2023-02-14 09:30:00,45.36,45.71,45.24,45.68,796380.0,41.9477,42.2714,41.8367,42.2436,796380.0
2023-02-14 10:00:00,45.69,45.88,45.68,45.71,852945.0,42.2529,42.4286,42.2436,42.2714,852945.0
2023-02-14 10:30:00,45.72,45.74,45.34,45.44,924104.0,42.2806,42.2991,41.9292,42.0217,924104.0
2023-02-14 11:00:00,45.43,45.59,45.41,45.43,823420.0,42.0124,42.1604,41.994,42.0124,823420.0
2023-02-14 11:30:00,45.42,45.42,45.27,45.37,813941.0,42.0032,42.0032,41.8645,41.957,813941.0
2023-02-14 12:00:00,45.36,45.46,45.35,45.42,623545.0,41.9477,42.0402,41.9385,42.0032,623545.0
2023-02-14 12:30:00,45.42,45.48,45.41,45.48,1259720.0,42.0032,42.0587,41.994,42.0587,1259720.0
2023-02-14 13:00:00,45.47,45.66,45.46,45.58,880750.0,42.0494,42.2251,42.0402,42.1512,880750.0
2023-02-14 13:30:00,45.58,45.62,45.53,45.57,268159.0,42.1512,42.1882,42.1049,42.1419,268159.0
2023-02-14 14:00:00,45.56,45.6,45.47,45.56,467962.0,42.1327,42.1697,42.0494,42.1327,467962.0
2023-02-14 14:30:00,45.57,45.67,45.56,45.65,423475.0,42.1419,42.2344,42.1327,42.2159,423475.0
2023-02-14 15:00:00,45.65,45.67,45.59,45.65,430820.0,42.2159,42.2344,42.1604,42.2159,430820.0
2023-02-14 15:30:00,45.65,45.71,45.62,45.65,1518725.0,42.2159,42.2714,42.1882,42.2159,1518725.0
2023-02-15 09:30:00,45.04,45.15,45.02,45.04,602511.0,41.6518,41.7535,41.6333,41.6518,602511.0
2023-02-15 10:00:00,45.03,45.18,45.02,45.11,485400.0,41.6425,41.7813,41.6333,41.7165,485400.0
2023-02-15 10:30:00,45.12,45.18,45.07,45.11,613288.0,41.7258,41.7813,41.6795,41.7165,613288.0
2023-02-15 11:00:00,45.11,45.22,45.1,45.19,482783.0,41.7165,41.8182,41.7073,41.7905,482783.0
2023-02-15 11:30:00,45.2,45.3,45.14,45.25,523751.0,41.7997,41.8922,41.7443,41.846,523751.0
2023-02-15 12:00:00,45.25,45.26,45.12,45.13,383768.0,41.846,41.8552,41.7258,41.735,383768.0
2023-02-15 12:30:00,45.13,45.19,45.11,45.16,503508.0,41.735,41.7905,41.7165,41.7628,503508.0
2023-02-15 13:00:00,45.17,45.23,45.13,45.22,1573764.0,41.772,41.8275,41.735,41.8182,1573764.0
2023-02-15 13:30:00,45.23,45.29,45.21,45.28,420340.0,41.8275,41.883,41.809,41.8737,420340.0
2023-02-15 14:00:00,45.27,45.35,45.27,45.34,898704.0,41.8645,41.9385,41.8645,41.9292,898704.0
2023-02-15 14:30:00,45.34,45.36,45.28,45.28,730437.0,41.9292,41.9477,41.8737,41.8737,730437.0
2023-02-15 15:00:00,45.29,45.34,45.29,45.31,941447.0,41.883,41.9292,41.883,41.9015,941447.0
2023-02-15 15:30:00,45.31,45.41,45.31,45.41,1519407.0,41.9015,41.994,41.9015,41.994,1519407.0
2023-02-16 09:30:00,45.04,45.11,44.99,45.02,567521.0,41.6518,41.7165,41.6055,41.6333,567521.0
2023-02-16 10:00:00,45.02,45.2,44.97,45.19,581141.0,41.6333,41.7997,41.5871,41.7905,581141.0
2023-02-16 10:30:00,45.2,45.29,45.18,45.25,691140.0,41.7997,41.883,41.7813,41.846,691140.0
2023-02-16 11:00:00,45.25,45.31,45.22,45.3,421407.0,41.846,41.9015,41.8182,41.8922,421407.0
2023-02-16 11:30:00,45.3,45.39,45.26,45.35,663348.0,41.8922,41.9755,41.8552,41.9385,663348.0
2023-02-16 12:00:00,45.34,45.39,45.31,45.36,433747.0,41.9292,41.9755,41.9015,41.9477,433747.0
2023-02-16 12:30:00,45.37,45.45,45.36,45.41,653856.0,41.957,42.0309,41.9477,41.994,653856.0
2023-02-16 13:00:00,45.41,45.45,45.34,45.35,466251.0,41.994,42.0309,41.9292,41.9385,466251.0
2023-02-16 13:30:00,45.35,45.43,45.34,45.42,583896.0,41.9385,42.0124,41.9292,42.0032,583896.0
2023-02-16 14:00:00,45.41,45.47,45.41,45.45,531107.0,41.994,42.0494,41.994,42.0309,531107.0
2023-02-16 14:30:00,45.45,45.48,45.41,45.41,540409.0,42.0309,42.0587,41.994,41.994,540409.0
2023-02-16 15:00:00,45.41,45.42,45.22,45.22,1516674.0,41.994,42.0032,41.8182,41.8182,1516674.0
2023-02-16 15:30:00,45.22,45.24,45.16,45.2,915782.0,41.8182,41.8367,41.7628,41.7997,915782.0
2023-02-17 09:30:00,44.97,45.01,44.87,44.9,610551.0,41.5871,41.624,41.4946,41.5223,610551.0
2023-02-17 10:00:00,44.91,45.21,44.91,45.08,591822.0,41.5316,41.809,41.5316,41.6888,591822.0
2023-02-17 10:30:00,45.09,45.24,45.03,45.03,449492.0,41.698,41.8367,41.6425,41.6425,449492.0
2023-02-17 11:00:00,45.03,45.1,44.99,45.02,446073.0,41.6425,41.7073,41.6055,41.6333,446073.0
2023-02-17 11:30:00,45.01,45.14,44.99,45.09,440348.0,41.624,41.7443,41.6055,41.698,440348.0
2023-02-17 12:00:00,45.1,45.21,45.09,45.19,282300.0,41.7073,41.809,41.698,41.7905,282300.0
2023-02-17 12:30:00,45.18,45.2,45.07,45.1,226377.0,41.7813,41.7997,41.6795,41.7073,226377.0
2023-02-17 13:00:00,45.1,45.17,45.07,45.13,265849.0,41.7073,41.772,41.6795,41.735,265849.0
2023-02-17 13:30:00,45.13,45.18,45.1,45.16,482491.0,41.735,41.7813,41.7073,41.7628,482491.0
2023-02-17 14:00:00,45.16,45.26,45.16,45.23,558423.0,41.7628,41.8552,41.7628,41.8275,558423.0
2023-02-17 14:30:00,45.22,45.29,45.21,45.28,277189.0,41.8182,41.883,41.809,41.8737,277189.0
2023-02-17 15:00:00,45.28,45.31,45.23,45.25,554662.0,41.8737,41.9015,41.8275,41.846,554662.0
2023-02-17 15:30:00,45.25,45.3,45.23,45.26,869840.0,41.846,41.8922,41.8275,41.8552,869840.0
2023-02-21 09:30:00,44.96,45.04,44.84,44.87,890980.0,41.5778,41.6518,41.4668,41.4946,890980.0
2023-02-21 10:00:00,44.85,44.96,44.81,44.91,885242.0,41.4761,41.5778,41.4391,41.5316,885242.0
2023-02-21 10:30:00,44.92,45.07,44.89,44.98,539528.0,41.5408,41.6795,41.5131,41.5963,539528.0
2023-02-21 11:00:00,44.98,45.0,44.87,44.9,450325.0,41.5963,41.6148,41.4946,41.5223,450325.0
2023-02-21 11:30:00,44.9,44.92,44.84,44.86,635151.0,41.5223,41.5408,41.4668,41.4853,635151.0
2023-02-21 12:00:00,44.85,44.87,44.81,44.84,439774.0,41.4761,41.4946,41.4391,41.4668,439774.0
2023-02-21 12:30:00,44.84,44.89,44.82,44.89,397139.0,41.4668,41.5131,41.4483,41.5131,397139.0
2023-02-21 13:00:00,44.89,44.9,44.77,44.79,340651.0,41.5131,41.5223,41.4021,41.4206,340651.0
2023-02-21 13:30:00,44.79,44.79,44.72,44.75,587614.0,41.4206,41.4206,41.3559,41.3836,587614.0
2023-02-21 14:00:00,44.75,44.75,44.68,44.73,736958.0,41.3836,41.3836,41.3189,41.3651,736958.0
2023-02-21 14:30:00,44.73,44.79,44.71,44.75,606406.0,41.3651,41.4206,41.3466,41.3836,606406.0
2023-02-21 15:00:00,44.75,44.79,44.72,44.75,575081.0,41.3836,41.4206,41.3559,41.3836,575081.0
2023-02-21 15:30:00,44.76,44.8,44.69,44.7,904696.0,41.3928,41.4298,41.3281,41.3374,904696.0
2023-02-22 09:30:00,44.63,44.7,44.6,44.62,497631.0,41.2726,41.3374,41.2449,41.2634,497631.0
2023-02-22 10:00:00,44.61,44.62,44.43,44.47,698376.0,41.2541,41.2634,41.0877,41.1247,698376.0
2023-02-22 10:30:00,44.47,44.56,44.41,44.54,463560.0,41.1247,41.2079,41.0692,41.1894,463560.0
2023-02-22 11:00:00,44.53,44.6,44.51,44.53,245124.0,41.1801,41.2449,41.1617,41.1801,245124.0
2023-02-22 11:30:00,44.54,44.57,44.51,44.54,498594.0,41.1894,41.2171,41.1617,41.1894,498594.0
2023-02-22 12:00:00,44.55,44.65,44.51,44.61,268322.0,41.1986,41.2911,41.1617,41.2541,268322.0
2023-02-22 12:30:00,44.62,44.67,44.6,44.65,433154.0,41.2634,41.3096,41.2449,41.2911,433154.0
2023-02-22 13:00:00,44.65,44.68,44.62,44.66,401678.0,41.2911,41.3189,41.2634,41.3004,401678.0
2023-02-22 13:30:00,44.66,44.67,44.6,44.61,342049.0,41.3004,41.3096,41.2449,41.2541,342049.0
2023-02-22 14:00:00,44.61,44.71,44.47,44.53,1607499.0,41.2541,41.3466,41.1247,41.1801,1607499.0
2023-02-22 14:30:00,44.52,44.53,44.38,44.38,823029.0,41.1709,41.1801,41.0414,41.0414,823029.0
2023-02-22 15:00:00,44.39,44.46,44.36,44.41,738487.0,41.0507,41.1154,41.0229,41.0692,738487.0
2023-02-22 15:30:00,44.4,44.45,44.35,44.45,802978.0,41.0599,41.1062,41.0137,41.1062,802978.0
2023-02-23 09:30:00,44.69,44.79,44.6,44.75,574489.0,41.3281,41.4206,41.2449,41.3836,574489.0
2023-02-23 10:00:00,44.76,44.78,44.63,44.7,732493.0,41.3928,41.4113,41.2726,41.3374,732493.0
2023-02-23 10:30:00,44.7,44.7,44.49,44.54,382099.0,41.3374,41.3374,41.1432,41.1894,382099.0
2023-02-23 11:00:00,44.55,44.59,44.46,44.48,857952.0,41.1986,41.2356,41.1154,41.1339,857952.0
2023-02-23 11:30:00,44.48,44.5,44.35,44.36,674794.0,41.1339,41.1524,41.0137,41.0229,674794.0
2023-02-23 12:00:00,44.36,44.39,44.31,44.38,369867.0,41.0229,41.0507,40.9767,41.0414,369867.0
2023-02-23 12:30:00,44.38,44.44,44.36,44.43,438686.0,41.0414,41.0969,41.0229,41.0877,438686.0
2023-02-23 13:00:00,44.43,44.47,44.4,44.43,616236.0,41.0877,41.1247,41.0599,41.0877,616236.0
2023-02-23 13:30:00,44.43,44.5,44.4,44.47,498431.0,41.0877,41.1524,41.0599,41.1247,498431.0
2023-02-23 14:00:00,44.47,44.62,44.45,44.61,675693.0,41.1247,41.2634,41.1062,41.2541,675693.0
2023-02-23 14:30:00,44.62,44.68,44.62,44.64,682448.0,41.2634,41.3189,41.2634,41.2819,682448.0
2023-02-23 15:00:00,44.65,44.72,44.64,44.72,1216720.0,41.2911,41.3559,41.2819,41.3559,1216720.0
2023-02-23 15:30:00,44.72,44.75,44.69,44.71,1084699.0,41.3559,41.3836,41.3281,41.3466,1084699.0
2023-02-24 09:30:00,43.97,44.1,43.85,43.93,579480.0,40.6623,40.7825,40.5513,40.6253,579480.0
2023-02-24 10:00:00,43.93,44.03,43.84,43.91,1066788.0,40.6253,40.7178,40.5421,40.6068,1066788.0
2023-02-24 10:30:00,43.9,43.93,43.82,43.86,633306.0,40.5975,40.6253,40.5236,40.5606,633306.0
2023-02-24 11:00:00,43.86,43.99,43.83,43.96,694019.0,40.5606,40.6808,40.5328,40.653,694019.0
2023-02-24 11:30:00,43.96,43.98,43.84,43.92,977231.0,40.653,40.6715,40.5421,40.616,977231.0
2023-02-24 12:00:00,43.93,43.95,43.87,43.93,628785.0,40.6253,40.6438,40.5698,40.6253,628785.0
2023-02-24 12:30:00,43.93,43.96,43.82,43.85,287223.0,40.6253,40.653,40.5236,40.5513,287223.0
2023-02-24 13:00:00,43.84,43.93,43.81,43.91,616363.0,40.5421,40.6253,40.5143,40.6068,616363.0
2023-02-24 13:30:00,43.9,43.94,43.86,43.9,334862.0,40.5975,40.6345,40.5606,40.5975,334862.0
2023-02-24 14:00:00,43.91,43.98,43.9,43.96,651656.0,40.6068,40.6715,40.5975,40.653,651656.0
2023-02-24 14:30:00,43.95,44.03,43.91,44.01,415777.0,40.6438,40.7178,40.6068,40.6993,415777.0
2023-02-24 15:00:00,44.01,44.05,43.99,44.01,747396.0,40.6993,40.7363,40.6808,40.6993,747396.0
2023-02-24 15:30:00,44.01,44.04,43.94,44.01,1274966.0,40.6993,40.727,40.6345,40.6993,1274966.0
2023-02-27 09:30:00,44.47,44.5,44.4,44.5,675585.0,41.1247,41.1524,41.0599,41.1524,675585.0
2023-02-27 10:00:00,44.5,44.62,44.47,44.59,595411.0,41.1524,41.2634,41.1247,41.2356,595411.0
2023-02-27 10:30:00,44.59,44.59,44.42,44.47,649717.0,41.2356,41.2356,41.0784,41.1247,649717.0
2023-02-27 11:00:00,44.47,44.5,44.41,44.42,609810.0,41.1247,41.1524,41.0692,41.0784,609810.0
2023-02-27 11:30:00,44.41,44.46,44.35,44.46,701073.0,41.0692,41.1154,41.0137,41.1154,701073.0
2023-02-27 12:00:00,44.46,44.47,44.4,44.45,591700.0,41.1154,41.1247,41.0599,41.1062,591700.0
2023-02-27 12:30:00,44.46,44.51,44.45,44.51,490691.0,41.1154,41.1617,41.1062,41.1617,490691.0
2023-02-27 13:00:00,44.51,44.54,44.5,44.52,279825.0,41.1617,41.1894,41.1524,41.1709,279825.0
2023-02-27 13:30:00,44.53,44.55,44.49,44.54,360351.0,41.1801,41.1986,41.1432,41.1894,360351.0
2023-02-27 14:00:00,44.55,44.6,44.52,44.55,469730.0,41.1986,41.2449,41.1709,41.1986,469730.0
2023-02-27 14:30:00,44.54,44.56,44.48,44.48,472197.0,41.1894,41.2079,41.1339,41.1339,472197.0
2023-02-27 15:00:00,44.48,44.51,44.45,44.48,685919.0,41.1339,41.1617,41.1062,41.1339,685919.0
2023-02-27 15:30:00,44.48,44.51,44.43,44.5,1367929.0,41.1339,41.1617,41.0877,41.1524,1367929.0
2023-02-28 09:30:00,44.36,44.43,44.26,44.36,565151.0,41.0229,41.0877,40.9305,41.0229,565151.0
2023-02-28 10:00:00,44.36,44.46,44.34,44.4,380767.0,41.0229,41.1154,41.0044,41.0599,380767.0
2023-02-28 10:30:00,44.41,44.45,44.32,44.36,317216.0,41.0692,41.1062,40.9859,41.0229,317216.0
2023-02-28 11:00:00,44.35,44.45,44.35,44.37,458249.0,41.0137,41.1062,41.0137,41.0322,458249.0
2023-02-28 11:30:00,44.37,44.39,44.28,44.3,672306.0,41.0322,41.0507,40.949,40.9675,672306.0
2023-02-28 12:00:00,44.3,44.38,44.29,44.36,334242.0,40.9675,41.0414,40.9582,41.0229,334242.0
2023-02-28 12:30:00,44.36,44.42,44.31,44.4,353504.0,41.0229,41.0784,40.9767,41.0599,353504.0
2023-02-28 13:00:00,44.4,44.41,44.32,44.35,236181.0,41.0599,41.0692,40.9859,41.0137,236181.0
2023-02-28 13:30:00,44.35,44.37,44.31,44.34,422156.0,41.0137,41.0322,40.9767,41.0044,422156.0
2023-02-28 14:00:00,44.34,44.36,44.26,44.27,899044.0,41.0044,41.0229,40.9305,40.9397,899044.0
2023-02-28 14:30:00,44.28,44.3,44.24,44.25,423692.0,40.949,40.9675,40.912,40.9212,423692.0
2023-02-28 15:00:00,44.25,44.25,44.19,44.2,731086.0,40.9212,40.9212,40.8657,40.875,731086.0
2023-02-28 15:30:00,44.2,44.22,44.17,44.18,1403059.0,40.875,40.8935,40.8472,40.8565,1403059.0
2023-03-01 09:30:00,44.56,44.62,44.48,44.57,904887.0,41.2079,41.2634,41.1339,41.2171,904887.0
2023-03-01 10:00:00,44.58,44.64,44.32,44.39,1161414.0,41.2264,41.2819,40.9859,41.0507,1161414.0
2023-03-01 10:30:00,44.38,44.57,44.34,44.52,1420778.0,41.0414,41.2171,41.0044,41.1709,1420778.0
2023-03-01 11:00:00,44.51,44.52,44.27,44.39,1209719.0,41.1617,41.1709,40.9397,41.0507,1209719.0
2023-03-01 11:30:00,44.37,44.54,44.37,44.5,850825.0,41.0322,41.1894,41.0322,41.1524,850825.0
2023-03-01 12:00:00,44.51,44.56,44.49,44.5,374067.0,41.1617,41.2079,41.1432,41.1524,374067.0
2023-03-01 12:30:00,44.49,44.54,44.46,44.47,402016.0,41.1432,41.1894,41.1154,41.1247,402016.0
2023-03-01 13:00:00,44.46,44.47,44.4,44.41,235035.0,41.1154,41.1247,41.0599,41.0692,235035.0
2023-03-01 13:30:00,44.4,44.41,44.34,44.38,835593.0,41.0599,41.0692,41.0044,41.0414,835593.0
2023-03-01 14:00:00,44.38,44.4,44.33,44.34,622779.0,41.0414,41.0599,40.9952,41.0044,622779.0
2023-03-01 14:30:00,44.33,44.39,44.31,44.36,466262.0,40.9952,41.0507,40.9767,41.0229,466262.0
2023-03-01 15:00:00,44.37,44.43,44.36,44.39,433913.0,41.0322,41.0877,41.0229,41.0507,433913.0
2023-03-01 15:30:00,44.39,44.46,44.38,44.44,1218078.0,41.0507,41.1154,41.0414,41.0969,1218078.0
2023-03-02 09:30:00,44.15,44.29,44.12,44.26,1108986.0,40.8287,40.9582,40.801,40.9305,1108986.0
2023-03-02 10:00:00,44.26,44.35,44.18,44.3,1391461.0,40.9305,41.0137,40.8565,40.9675,1391461.0
2023-03-02 10:30:00,44.31,44.37,44.24,44.34,594321.0,40.9767,41.0322,40.912,41.0044,594321.0
2023-03-02 11:00:00,44.35,44.39,44.28,44.29,1036613.0,41.0137,41.0507,40.949,40.9582,1036613.0
2023-03-02 11:30:00,44.29,44.35,44.28,44.31,802996.0,40.9582,41.0137,40.949,40.9767,802996.0
2023-03-02 12:00:00,44.31,44.33,44.23,44.27,383123.0,40.9767,40.9952,40.9027,40.9397,383123.0
2023-03-02 12:30:00,44.27,44.31,44.24,44.28,272819.0,40.9397,40.9767,40.912,40.949,272819.0
2023-03-02 13:00:00,44.28,44.29,44.24,44.26,524524.0,40.949,40.9582,40.912,40.9305,524524.0
2023-03-02 13:30:00,44.26,44.43,44.25,44.42,820540.0,40.9305,41.0877,40.9212,41.0784,820540.0
2023-03-02 14:00:00,44.43,44.48,44.39,44.47,501978.0,41.0877,41.1339,41.0507,41.1247,501978.0
2023-03-02 14:30:00,44.48,44.5,44.42,44.44,1557190.0,41.1339,41.1524,41.0784,41.0969,1557190.0
2023-03-02 15:00:00,44.45,44.49,44.4,44.48,433129.0,41.1062,41.1432,41.0599,41.1339,433129.0
2023-03-02 15:30:00,44.48,44.56,44.47,44.52,1465678.0,41.1339,41.2079,41.1247,41.1709,1465678.0
2023-03-03 09:30:00,44.75,44.85,44.74,44.84,502317.0,41.3836,41.4761,41.3744,41.4668,502317.0
2023-03-03 10:00:00,44.82,44.89,44.65,44.86,817566.0,41.4483,41.5131,41.2911,41.4853,817566.0
2023-03-03 10:30:00,44.87,44.87,44.76,44.79,549506.0,41.4946,41.4946,41.3928,41.4206,549506.0
2023-03-03 11:00:00,44.79,44.87,44.76,44.87,474426.0,41.4206,41.4946,41.3928,41.4946,474426.0
2023-03-03 11:30:00,44.88,44.97,44.84,44.96,537935.0,41.5038,41.5871,41.4668,41.5778,537935.0
2023-03-03 12:00:00,44.96,44.99,44.94,44.97,378151.0,41.5778,41.6055,41.5593,41.5871,378151.0
2023-03-03 12:30:00,44.98,45.04,44.95,45.04,244235.0,41.5963,41.6518,41.5686,41.6518,244235.0
2023-03-03 13:00:00,45.04,45.07,45.03,45.05,367941.0,41.6518,41.6795,41.6425,41.661,367941.0
2023-03-03 13:30:00,45.05,45.06,45.01,45.05,341129.0,41.661,41.6703,41.624,41.661,341129.0
2023-03-03 14:00:00,45.05,45.11,45.02,45.11,469540.0,41.661,41.7165,41.6333,41.7165,469540.0
2023-03-03 14:30:00,45.1,45.16,45.1,45.16,439870.0,41.7073,41.7628,41.7073,41.7628,439870.0
2023-03-03 15:00:00,45.16,45.2,45.11,45.15,583423.0,41.7628,41.7997,41.7165,41.7535,583423.0
2023-03-03 15:30:00,45.15,45.17,45.09,45.17,1922198.0,41.7535,41.772,41.698,41.772,1922198.0
2023-03-06 09:30:00,45.08,45.1,45.02,45.09,426724.0,41.6888,41.7073,41.6333,41.698,426724.0
2023-03-06 10:00:00,45.09,45.2,45.04,45.13,788493.0,41.698,41.7997,41.6518,41.735,788493.0
2023-03-06 10:30:00,45.14,45.19,45.11,45.12,708470.0,41.7443,41.7905,41.7165,41.7258,708470.0
2023-03-06 11:00:00,45.12,45.17,45.09,45.1,419290.0,41.7258,41.772,41.698,41.7073,419290.0
2023-03-06 11:30:00,45.11,45.18,45.1,45.18,571136.0,41.7165,41.7813,41.7073,41.7813,571136.0
2023-03-06 12:00:00,45.18,45.23,45.17,45.18,215431.0,41.7813,41.8275,41.772,41.7813,215431.0
2023-03-06 12:30:00,45.18,45.18,45.1,45.13,217971.0,41.7813,41.7813,41.7073,41.735,217971.0
2023-03-06 13:00:00,45.13,45.14,45.07,45.11,205808.0,41.735,41.7443,41.6795,41.7165,205808.0
2023-03-06 13:30:00,45.1,45.11,45.01,45.02,338463.0,41.7073,41.7165,41.624,41.6333,338463.0
2023-03-06 14:00:00,45.02,45.06,45.0,45.03,439269.0,41.6333,41.6703,41.6148,41.6425,439269.0
2023-03-06 14:30:00,45.03,45.06,45.01,45.02,422278.0,41.6425,41.6703,41.624,41.6333,422278.0
2023-03-06 15:00:00,45.02,45.04,44.99,45.0,729593.0,41.6333,41.6518,41.6055,41.6148,729593.0
2023-03-06 15:30:00,45.01,45.06,44.98,45.06,1607223.0,41.624,41.6703,41.5963,41.6703,1607223.0
2023-03-07 09:30:00,44.95,44.98,44.88,44.93,625211.0,41.5686,41.5963,41.5038,41.5501,625211.0
2023-03-07 10:00:00,44.92,44.92,44.47,44.59,914153.0,41.5408,41.5408,41.1247,41.2356,914153.0
2023-03-07 10:30:00,44.59,44.72,44.46,44.47,502002.0,41.2356,41.3559,41.1154,41.1247,502002.0
2023-03-07 11:00:00,44.47,44.56,44.41,44.41,809442.0,41.1247,41.2079,41.0692,41.0692,809442.0
2023-03-07 11:30:00,44.41,44.5,44.38,44.41,931658.0,41.0692,41.1524,41.0414,41.0692,931658.0
2023-03-07 12:00:00,44.4,44.56,44.38,44.5,744788.0,41.0599,41.2079,41.0414,41.1524,744788.0
2023-03-07 12:30:00,44.5,44.51,44.4,44.41,520814.0,41.1524,41.1617,41.0599,41.0692,520814.0
2023-03-07 13:00:00,44.41,44.44,44.32,44.34,518133.0,41.0692,41.0969,40.9859,41.0044,518133.0
2023-03-07 13:30:00,44.34,44.37,44.22,44.25,521246.0,41.0044,41.0322,40.8935,40.9212,521246.0
2023-03-07 14:00:00,44.25,44.29,44.21,44.23,498231.0,40.9212,40.9582,40.8842,40.9027,498231.0
2023-03-07 14:30:00,44.23,44.24,44.18,44.2,615127.0,40.9027,40.912,40.8565,40.875,615127.0
2023-03-07 15:00:00,44.21,44.29,44.2,44.25,683197.0,40.8842,40.9582,40.875,40.9212,683197.0
2023-03-07 15:30:00,44.25,44.31,44.23,44.25,1207311.0,40.9212,40.9767,40.9027,40.9212,1207311.0
2023-03-08 09:30:00,44.38,44.48,44.37,44.46,836771.0,41.0414,41.1339,41.0322,41.1154,836771.0
2023-03-08 10:00:00,44.45,44.54,44.28,44.48,1120458.0,41.1062,41.1894,40.949,41.1339,1120458.0
2023-03-08 10:30:00,44.48,44.62,44.43,44.46,537265.0,41.1339,41.2634,41.0877,41.1154,537265.0
2023-03-08 11:00:00,44.46,44.54,44.45,44.49,564987.0,41.1154,41.1894,41.1062,41.1432,564987.0
2023-03-08 11:30:00,44.49,44.54,44.41,44.49,425258.0,41.1432,41.1894,41.0692,41.1432,425258.0
2023-03-08 12:00:00,44.49,44.51,44.41,44.41,954480.0,41.1432,41.1617,41.0692,41.0692,954480.0
2023-03-08 12:30:00,44.42,44.46,44.36,44.38,341174.0,41.0784,41.1154,41.0229,41.0414,341174.0
2023-03-08 13:00:00,44.39,44.41,44.33,44.34,576731.0,41.0507,41.0692,40.9952,41.0044,576731.0
2023-03-08 13:30:00,44.34,44.35,44.29,44.33,538376.0,41.0044,41.0137,40.9582,40.9952,538376.0
2023-03-08 14:00:00,44.32,44.39,44.31,44.39,507320.0,40.9859,41.0507,40.9767,41.0507,507320.0
2023-03-08 14:30:00,44.39,44.39,44.34,44.36,439852.0,41.0507,41.0507,41.0044,41.0229,439852.0
2023-03-08 15:00:00,44.36,44.37,44.32,44.33,712694.0,41.0229,41.0322,40.9859,40.9952,712694.0
2023-03-08 15:30:00,44.34,44.47,44.33,44.47,1066378.0,41.0044,41.1247,40.9952,41.1247,1066378.0
2023-03-09 09:30:00,44.53,44.66,44.47,44.61,581582.0,41.1801,41.3004,41.1247,41.2541,581582.0
2023-03-09 10:00:00,44.62,44.67,44.5,44.54,480064.0,41.2634,41.3096,41.1524,41.1894,480064.0
2023-03-09 10:30:00,44.55,44.64,44.52,44.52,385994.0,41.1986,41.2819,41.1709,41.1709,385994.0
2023-03-09 11:00:00,44.52,44.56,44.47,44.52,375591.0,41.1709,41.2079,41.1247,41.1709,375591.0
2023-03-09 11:30:00,44.52,44.55,44.47,44.48,714018.0,41.1709,41.1986,41.1247,41.1339,714018.0
2023-03-09 12:00:00,44.48,44.5,44.41,44.5,404556.0,41.1339,41.1524,41.0692,41.1524,404556.0
2023-03-09 12:30:00,44.5,44.51,44.4,44.43,325898.0,41.1524,41.1617,41.0599,41.0877,325898.0
2023-03-09 13:00:00,44.42,44.47,44.33,44.35,409092.0,41.0784,41.1247,40.9952,41.0137,409092.0
2023-03-09 13:30:00,44.34,44.37,44.28,44.33,272693.0,41.0044,41.0322,40.949,40.9952,272693.0
2023-03-09 14:00:00,44.33,44.34,44.26,44.28,498902.0,40.9952,41.0044,40.9305,40.949,498902.0
2023-03-09 14:30:00,44.28,44.28,44.16,44.17,598187.0,40.949,40.949,40.838,40.8472,598187.0
2023-03-09 15:00:00,44.17,44.19,44.0,44.02,882971.0,40.8472,40.8657,40.69,40.7085,882971.0
2023-03-09 15:30:00,44.02,44.09,43.99,44.05,1460310.0,40.7085,40.7732,40.6808,40.7363,1460310.0
2023-03-10 09:30:00,44.1,44.13,43.87,44.03,1455288.0,40.7825,40.8102,40.5698,40.7178,1455288.0
2023-03-10 10:00:00,44.03,44.21,44.02,44.07,1069769.0,40.7178,40.8842,40.7085,40.7548,1069769.0
2023-03-10 10:30:00,44.07,44.21,44.02,44.2,1148664.0,40.7548,40.8842,40.7085,40.875,1148664.0
2023-03-10 11:00:00,44.19,44.19,44.06,44.12,689887.0,40.8657,40.8657,40.7455,40.801,689887.0
2023-03-10 11:30:00,44.11,44.21,43.94,43.96,869692.0,40.7917,40.8842,40.6345,40.653,869692.0
2023-03-10 12:00:00,43.95,44.0,43.86,43.93,591201.0,40.6438,40.69,40.5606,40.6253,591201.0
2023-03-10 12:30:00,43.93,44.01,43.89,43.89,407340.0,40.6253,40.6993,40.5883,40.5883,407340.0
2023-03-10 13:00:00,43.89,43.94,43.69,43.71,668082.0,40.5883,40.6345,40.4033,40.4218,668082.0
2023-03-10 13:30:00,43.7,43.72,43.57,43.59,680964.0,40.4126,40.4311,40.2924,40.3109,680964.0
2023-03-10 14:00:00,43.59,43.77,43.59,43.65,977422.0,40.3109,40.4773,40.3109,40.3663,977422.0
2023-03-10 14:30:00,43.65,43.82,43.64,43.77,837345.0,40.3663,40.5236,40.3571,40.4773,837345.0
2023-03-10 15:00:00,43.77,43.81,43.66,43.71,1259489.0,40.4773,40.5143,40.3756,40.4218,1259489.0
2023-03-10 15:30:00,43.71,43.73,43.58,43.6,2320725.0,40.4218,40.4403,40.3016,40.3201,2320725.0
2023-03-13 09:30:00,43.19,43.49,43.08,43.45,2167875.0,39.941,40.2184,39.8392,40.1814,2167875.0
2023-03-13 10:00:00,43.44,43.56,43.22,43.24,1626093.0,40.1721,40.2831,39.9687,39.9872,1626093.0
2023-03-13 10:30:00,43.24,43.58,43.24,43.56,1158424.0,39.9872,40.3016,39.9872,40.2831,1158424.0
2023-03-13 11:00:00,43.57,43.71,43.49,43.69,1240472.0,40.2924,40.4218,40.2184,40.4033,1240472.0
2023-03-13 11:30:00,43.7,43.72,43.42,43.57,1643470.0,40.4126,40.4311,40.1537,40.2924,1643470.0
2023-03-13 12:00:00,43.56,43.66,43.37,43.46,1257533.0,40.2831,40.3756,40.1074,40.1906,1257533.0
2023-03-13 12:30:00,43.46,43.53,43.3,43.37,1259074.0,40.1906,40.2554,40.0427,40.1074,1259074.0
2023-03-13 13:00:00,43.37,43.47,43.28,43.41,606112.0,40.1074,40.1999,40.0242,40.1444,606112.0
2023-03-13 13:30:00,43.42,43.53,43.36,43.49,673566.0,40.1537,40.2554,40.0982,40.2184,673566.0
2023-03-13 14:00:00,43.49,43.58,43.46,43.53,517477.0,40.2184,40.3016,40.1906,40.2554,517477.0
2023-03-13 14:30:00,43.53,43.6,43.46,43.54,647467.0,40.2554,40.3201,40.1906,40.2646,647467.0
2023-03-13 15:00:00,43.53,43.56,43.36,43.39,823524.0,40.2554,40.2831,40.0982,40.1259,823524.0
2023-03-13 15:30:00,43.39,43.52,43.33,43.36,1322065.0,40.1259,40.2461,40.0704,40.0982,1322065.0
2023-03-14 09:30:00,43.72,43.76,43.62,43.67,1044295.0,40.4311,40.4681,40.3386,40.3848,1044295.0
2023-03-14 10:00:00,43.68,43.81,43.64,43.79,777201.0,40.3941,40.5143,40.3571,40.4958,777201.0
2023-03-14 10:30:00,43.79,43.83,43.67,43.67,900514.0,40.4958,40.5328,40.3848,40.3848,900514.0
2023-03-14 11:00:00,43.68,43.88,43.66,43.86,453558.0,40.3941,40.579,40.3756,40.5606,453558.0
2023-03-14 11:30:00,43.87,43.9,43.76,43.78,506647.0,40.5698,40.5975,40.4681,40.4866,506647.0
2023-03-14 12:00:00,43.78,43.83,43.7,43.71,461693.0,40.4866,40.5328,40.4126,40.4218,461693.0
2023-03-14 12:30:00,43.72,43.8,43.66,43.7,562597.0,40.4311,40.5051,40.3756,40.4126,562597.0
2023-03-14 13:00:00,43.7,43.74,43.53,43.65,445455.0,40.4126,40.4496,40.2554,40.3663,445455.0
2023-03-14 13:30:00,43.65,43.72,43.62,43.63,431407.0,40.3663,40.4311,40.3386,40.3479,431407.0
2023-03-14 14:00:00,43.64,43.71,43.55,43.7,396876.0,40.3571,40.4218,40.2739,40.4126,396876.0
2023-03-14 14:30:00,43.71,43.74,43.63,43.65,607361.0,40.4218,40.4496,40.3479,40.3663,607361.0
2023-03-14 15:00:00,43.65,43.68,43.53,43.62,1548249.0,40.3663,40.3941,40.2554,40.3386,1548249.0
2023-03-14 15:30:00,43.63,43.87,43.61,43.85,1492251.0,40.3479,40.5698,40.3294,40.5513,1492251.0
2023-03-15 09:30:00,42.32,42.54,42.29,42.36,1938060.0,39.1364,39.3399,39.1087,39.1734,1938060.0
2023-03-15 10:00:00,42.35,42.55,42.31,42.4,1232490.0,39.1641,39.3491,39.1272,39.2104,1232490.0
2023-03-15 10:30:00,42.41,42.46,42.2,42.41,1596109.0,39.2196,39.2659,39.0254,39.2196,1596109.0
2023-03-15 11:00:00,42.41,42.47,42.32,42.37,1134792.0,39.2196,39.2751,39.1364,39.1826,1134792.0
2023-03-15 11:30:00,42.36,42.41,42.26,42.3,1179545.0,39.1734,39.2196,39.0809,39.1179,1179545.0
2023-03-15 12:00:00,42.31,42.35,42.08,42.13,1455678.0,39.1272,39.1641,38.9145,38.9607,1455678.0
2023-03-15 12:30:00,42.13,42.19,42.02,42.06,1712874.0,38.9607,39.0162,38.859,38.896,1712874.0
2023-03-15 13:00:00,42.06,42.28,42.05,42.27,934092.0,38.896,39.0994,38.8867,39.0902,934092.0
2023-03-15 13:30:00,42.26,42.3,42.16,42.29,797434.0,39.0809,39.1179,38.9884,39.1087,797434.0
2023-03-15 14:00:00,42.28,42.57,42.17,42.46,1387184.0,39.0994,39.3676,38.9977,39.2659,1387184.0
2023-03-15 14:30:00,42.47,42.6,42.42,42.57,1324218.0,39.2751,39.3953,39.2289,39.3676,1324218.0
2023-03-15 15:00:00,42.57,42.62,42.4,42.55,1435672.0,39.3676,39.4138,39.2104,39.3491,1435672.0
2023-03-15 15:30:00,42.54,42.58,42.4,42.55,2519333.0,39.3399,39.3768,39.2104,39.3491,2519333.0
2023-03-16 09:30:00,42.38,42.68,42.32,42.68,1625658.0,39.1919,39.4693,39.1364,39.4693,1625658.0
2023-03-16 10:00:00,42.69,42.69,42.31,42.46,1572853.0,39.4786,39.4786,39.1272,39.2659,1572853.0
2023-03-16 10:30:00,42.45,42.87,42.42,42.85,1200958.0,39.2566,39.645,39.2289,39.6265,1200958.0
2023-03-16 11:00:00,42.85,42.93,42.73,42.9,2421602.0,39.6265,39.7005,39.5156,39.6728,2421602.0
2023-03-16 11:30:00,42.91,43.08,42.81,43.01,1597393.0,39.682,39.8392,39.5895,39.7745,1597393.0
2023-03-16 12:00:00,43.01,43.03,42.88,43.01,1013873.0,39.7745,39.793,39.6543,39.7745,1013873.0
2023-03-16 12:30:00,43.01,43.11,42.93,43.09,1406708.0,39.7745,39.867,39.7005,39.8485,1406708.0
2023-03-16 13:00:00,43.1,43.18,43.07,43.11,1076590.0,39.8577,39.9317,39.83,39.867,1076590.0
2023-03-16 13:30:00,43.11,43.12,42.99,43.02,749470.0,39.867,39.8762,39.756,39.7837,749470.0
2023-03-16 14:00:00,43.02,43.05,42.97,43.05,752360.0,39.7837,39.8115,39.7375,39.8115,752360.0
2023-03-16 14:30:00,43.05,43.12,42.97,43.1,1125336.0,39.8115,39.8762,39.7375,39.8577,1125336.0
2023-03-16 15:00:00,43.11,43.16,43.09,43.15,919027.0,39.867,39.9132,39.8485,39.904,919027.0
2023-03-16 15:30:00,43.16,43.21,43.1,43.2,1420749.0,39.9132,39.9594,39.8577,39.9502,1420749.0
2023-03-17 09:30:00,42.88,42.89,42.7,42.8,942650.0,39.6543,39.6635,39.4878,39.5803,942650.0
2023-03-17 10:00:00,42.8,42.95,42.63,42.7,1064808.0,39.5803,39.719,39.4231,39.4878,1064808.0
2023-03-17 10:30:00,42.69,42.71,42.59,42.64,800703.0,39.4786,39.4971,39.3861,39.4323,800703.0
2023-03-17 11:00:00,42.63,42.75,42.55,42.63,576738.0,39.4231,39.5341,39.3491,39.4231,576738.0
2023-03-17 11:30:00,42.63,42.71,42.55,42.69,646227.0,39.4231,39.4971,39.3491,39.4786,646227.0
2023-03-17 12:00:00,42.69,42.82,42.66,42.8,613694.0,39.4786,39.5988,39.4508,39.5803,613694.0
2023-03-17 12:30:00,42.81,42.89,42.74,42.77,714455.0,39.5895,39.6635,39.5248,39.5525,714455.0
2023-03-17 13:00:00,42.77,42.83,42.75,42.78,338405.0,39.5525,39.608,39.5341,39.5618,338405.0
2023-03-17 13:30:00,42.78,42.85,42.75,42.83,380461.0,39.5618,39.6265,39.5341,39.608,380461.0
2023-03-17 14:00:00,42.83,42.86,42.71,42.73,473923.0,39.608,39.6358,39.4971,39.5156,473923.0
2023-03-17 14:30:00,42.73,42.83,42.72,42.82,638917.0,39.5156,39.608,39.5063,39.5988,638917.0
2023-03-17 15:00:00,42.83,42.88,42.78,42.85,882820.0,39.608,39.6543,39.5618,39.6265,882820.0
2023-03-17 15:30:00,42.85,42.85,42.71,42.72,1342407.0,39.6265,39.6265,39.4971,39.5063,1342407.0
2023-03-20 09:30:00,42.98,43.11,42.91,43.11,971718.0,39.8937,40.0144,39.8287,40.0144,971718.0
2023-03-20 10:00:00,43.11,43.18,43.0,43.11,882441.0,40.0144,40.0793,39.9122,40.0144,882441.0
2023-03-20 10:30:00,43.11,43.21,43.09,43.2,1341903.0,40.0144,40.1072,39.9958,40.0979,1341903.0
2023-03-20 11:00:00,43.19,43.28,43.17,43.27,624726.0,40.0886,40.1721,40.07,40.1629,624726.0
2023-03-20 11:30:00,43.28,43.28,43.16,43.17,463295.0,40.1721,40.1721,40.0608,40.07,463295.0
2023-03-20 12:00:00,43.17,43.19,43.02,43.1,441382.0,40.07,40.0886,39.9308,40.0051,441382.0
2023-03-20 12:30:00,43.11,43.22,43.1,43.22,405553.0,40.0144,40.1165,40.0051,40.1165,405553.0
2023-03-20 13:00:00,43.21,43.31,43.2,43.23,378711.0,40.1072,40.2,40.0979,40.1257,378711.0
2023-03-20 13:30:00,43.23,43.26,43.18,43.21,453336.0,40.1257,40.1536,40.0793,40.1072,453336.0
2023-03-20 14:00:00,43.21,43.25,43.17,43.22,529891.0,40.1072,40.1443,40.07,40.1165,529891.0
2023-03-20 14:30:00,43.22,43.25,43.16,43.2,582069.0,40.1165,40.1443,40.0608,40.0979,582069.0
2023-03-20 15:00:00,43.21,43.23,43.16,43.22,555096.0,40.1072,40.1257,40.0608,40.1165,555096.0
2023-03-20 15:30:00,43.22,43.26,43.2,43.21,753652.0,40.1165,40.1536,40.0979,40.1072,753652.0
2023-03-21 09:30:00,43.75,43.81,43.74,43.78,506132.0,40.6084,40.6641,40.5991,40.6362,506132.0
2023-03-21 10:00:00,43.79,43.83,43.55,43.62,788841.0,40.6455,40.6826,40.4228,40.4877,788841.0
2023-03-21 10:30:00,43.61,43.71,43.57,43.6,317471.0,40.4784,40.5713,40.4413,40.4692,317471.0
2023-03-21 11:00:00,43.6,43.69,43.59,43.61,449908.0,40.4692,40.5527,40.4599,40.4784,449908.0
2023-03-21 11:30:00,43.61,43.65,43.51,43.56,512790.0,40.4784,40.5156,40.3856,40.432,512790.0
2023-03-21 12:00:00,43.55,43.61,43.54,43.61,475844.0,40.4228,40.4784,40.4135,40.4784,475844.0
2023-03-21 12:30:00,43.6,43.62,43.54,43.59,386675.0,40.4692,40.4877,40.4135,40.4599,386675.0
2023-03-21 13:00:00,43.59,43.62,43.58,43.62,185978.0,40.4599,40.4877,40.4506,40.4877,185978.0
2023-03-21 13:30:00,43.62,43.65,43.57,43.58,252106.0,40.4877,40.5156,40.4413,40.4506,252106.0
2023-03-21 14:00:00,43.58,43.64,43.57,43.63,517938.0,40.4506,40.5063,40.4413,40.497,517938.0
2023-03-21 14:30:00,43.63,43.69,43.62,43.67,468889.0,40.497,40.5527,40.4877,40.5341,468889.0
2023-03-21 15:00:00,43.67,43.74,43.66,43.72,537225.0,40.5341,40.5991,40.5249,40.5805,537225.0
2023-03-21 15:30:00,43.72,43.8,43.71,43.75,973908.0,40.5805,40.6548,40.5713,40.6084,973908.0
2023-03-22 09:30:00,43.82,43.82,43.71,43.79,573026.0,40.6734,40.6734,40.5713,40.6455,573026.0
2023-03-22 10:00:00,43.79,43.86,43.76,43.85,401069.0,40.6455,40.7105,40.6177,40.7012,401069.0
2023-03-22 10:30:00,43.86,43.92,43.84,43.89,267423.0,40.7105,40.7662,40.6919,40.7383,267423.0
2023-03-22 11:00:00,43.89,43.9,43.8,43.82,572721.0,40.7383,40.7476,40.6548,40.6734,572721.0
2023-03-22 11:30:00,43.81,43.82,43.77,43.77,310959.0,40.6641,40.6734,40.627,40.627,310959.0
2023-03-22 12:00:00,43.77,43.79,43.72,43.76,268601.0,40.627,40.6455,40.5805,40.6177,268601.0
2023-03-22 12:30:00,43.76,43.78,43.72,43.75,283527.0,40.6177,40.6362,40.5805,40.6084,283527.0
2023-03-22 13:00:00,43.74,43.75,43.68,43.75,299737.0,40.5991,40.6084,40.5434,40.6084,299737.0
2023-03-22 13:30:00,43.75,43.81,43.74,43.78,331680.0,40.6084,40.6641,40.5991,40.6362,331680.0
2023-03-22 14:00:00,43.79,44.18,43.78,44.04,907774.0,40.6455,41.0075,40.6362,40.8776,907774.0
2023-03-22 14:30:00,44.04,44.36,43.84,44.01,928843.0,40.8776,41.1746,40.6919,40.8497,928843.0
2023-03-22 15:00:00,44.01,44.08,43.73,44.05,1219984.0,40.8497,40.9147,40.5898,40.8869,1219984.0
2023-03-22 15:30:00,44.05,44.06,43.56,43.58,1665893.0,40.8869,40.8961,40.432,40.4506,1665893.0
2023-03-23 09:30:00,44.01,44.06,43.95,44.05,1041388.0,40.8497,40.8961,40.794,40.8869,1041388.0
2023-03-23 10:00:00,44.06,44.13,44.05,44.08,1696358.0,40.8961,40.9611,40.8869,40.9147,1696358.0
2023-03-23 10:30:00,44.08,44.2,44.02,44.18,670138.0,40.9147,41.0261,40.859,41.0075,670138.0
2023-03-23 11:00:00,44.19,44.27,44.18,44.19,597537.0,41.0168,41.0911,41.0075,41.0168,597537.0
2023-03-23 11:30:00,44.19,44.24,44.16,44.19,332273.0,41.0168,41.0632,40.989,41.0168,332273.0
2023-03-23 12:00:00,44.19,44.22,44.13,44.14,490745.0,41.0168,41.0446,40.9611,40.9704,490745.0
2023-03-23 12:30:00,44.14,44.17,44.04,44.05,414248.0,40.9704,40.9982,40.8776,40.8869,414248.0
2023-03-23 13:00:00,44.05,44.06,43.83,43.87,602145.0,40.8869,40.8961,40.6826,40.7198,602145.0
2023-03-23 13:30:00,43.86,43.95,43.82,43.83,395364.0,40.7105,40.794,40.6734,40.6826,395364.0
2023-03-23 14:00:00,43.84,43.87,43.67,43.68,674799.0,40.6919,40.7198,40.5341,40.5434,674799.0
2023-03-23 14:30:00,43.67,43.71,43.42,43.56,848973.0,40.5341,40.5713,40.3021,40.432,848973.0
2023-03-23 15:00:00,43.57,43.74,43.44,43.53,1832029.0,40.4413,40.5991,40.3207,40.4042,1832029.0
2023-03-23 15:30:00,43.52,43.72,43.49,43.61,1395257.0,40.3949,40.5805,40.3671,40.4784,1395257.0
2023-03-24 09:30:00,43.3,43.34,43.05,43.22,1278022.0,40.1907,40.2278,39.9587,40.1165,1278022.0
2023-03-24 10:00:00,43.22,43.28,43.08,43.23,824983.0,40.1165,40.1721,39.9865,40.1257,824983.0
2023-03-24 10:30:00,43.23,43.26,43.13,43.23,535153.0,40.1257,40.1536,40.0329,40.1257,535153.0
2023-03-24 11:00:00,43.22,43.24,43.06,43.13,1399543.0,40.1165,40.135,39.9679,40.0329,1399543.0
2023-03-24 11:30:00,43.13,43.34,43.1,43.33,454300.0,40.0329,40.2278,40.0051,40.2186,454300.0
2023-03-24 12:00:00,43.33,43.38,43.19,43.25,738008.0,40.2186,40.265,40.0886,40.1443,738008.0
2023-03-24 12:30:00,43.25,43.38,43.24,43.34,715236.0,40.1443,40.265,40.135,40.2278,715236.0
2023-03-24 13:00:00,43.34,43.4,43.28,43.37,551788.0,40.2278,40.2835,40.1721,40.2557,551788.0
2023-03-24 13:30:00,43.37,43.42,43.32,43.34,529739.0,40.2557,40.3021,40.2093,40.2278,529739.0
2023-03-24 14:00:00,43.35,43.41,43.32,43.37,561636.0,40.2371,40.2928,40.2093,40.2557,561636.0
2023-03-24 14:30:00,43.37,43.44,43.36,43.41,778695.0,40.2557,40.3207,40.2464,40.2928,778695.0
2023-03-24 15:00:00,43.41,43.5,43.37,43.48,549025.0,40.2928,40.3763,40.2557,40.3578,549025.0
2023-03-24 15:30:00,43.48,43.49,43.38,43.48,893579.0,40.3578,40.3671,40.265,40.3578,893579.0
2023-03-27 09:30:00,43.73,43.81,43.66,43.74,1294315.0,40.5898,40.6641,40.5249,40.5991,1294315.0
2023-03-27 10:00:00,43.74,43.76,43.68,43.69,946247.0,40.5991,40.6177,40.5434,40.5527,946247.0
2023-03-27 10:30:00,43.69,43.71,43.62,43.65,715895.0,40.5527,40.5713,40.4877,40.5156,715895.0
2023-03-27 11:00:00,43.65,43.67,43.61,43.67,1131588.0,40.5156,40.5341,40.4784,40.5341,1131588.0
2023-03-27 11:30:00,43.68,43.72,43.62,43.66,500818.0,40.5434,40.5805,40.4877,40.5249,500818.0
2023-03-27 12:00:00,43.66,43.76,43.65,43.76,523255.0,40.5249,40.6177,40.5156,40.6177,523255.0
2023-03-27 12:30:00,43.76,43.76,43.69,43.73,512214.0,40.6177,40.6177,40.5527,40.5898,512214.0
2023-03-27 13:00:00,43.74,43.8,43.71,43.8,694192.0,40.5991,40.6548,40.5713,40.6548,694192.0
2023-03-27 13:30:00,43.79,43.83,43.77,43.77,477144.0,40.6455,40.6826,40.627,40.627,477144.0
2023-03-27 14:00:00,43.77,43.83,43.73,43.82,404195.0,40.627,40.6826,40.5898,40.6734,404195.0
2023-03-27 14:30:00,43.81,43.88,43.81,43.88,532261.0,40.6641,40.7291,40.6641,40.7291,532261.0
2023-03-27 15:00:00,43.88,43.9,43.82,43.86,665733.0,40.7291,40.7476,40.6734,40.7105,665733.0
2023-03-27 15:30:00,43.86,43.87,43.81,43.86,1254846.0,40.7105,40.7198,40.6641,40.7105,1254846.0
2023-03-28 09:30:00,43.83,43.9,43.79,43.83,593811.0,40.6826,40.7476,40.6455,40.6826,593811.0
2023-03-28 10:00:00,43.83,43.92,43.8,43.9,552429.0,40.6826,40.7662,40.6548,40.7476,552429.0
2023-03-28 10:30:00,43.91,43.92,43.79,43.89,430080.0,40.7569,40.7662,40.6455,40.7383,430080.0
2023-03-28 11:00:00,43.89,43.95,43.88,43.94,602316.0,40.7383,40.794,40.7291,40.7847,602316.0
2023-03-28 11:30:00,43.95,44.0,43.94,43.97,420600.0,40.794,40.8404,40.7847,40.8126,420600.0
2023-03-28 12:00:00,43.97,43.97,43.89,43.9,492232.0,40.8126,40.8126,40.7383,40.7476,492232.0
2023-03-28 12:30:00,43.91,43.94,43.89,43.93,396219.0,40.7569,40.7847,40.7383,40.7755,396219.0
2023-03-28 13:00:00,43.93,43.94,43.88,43.9,368853.0,40.7755,40.7847,40.7291,40.7476,368853.0
2023-03-28 13:30:00,43.89,43.9,43.79,43.8,430518.0,40.7383,40.7476,40.6455,40.6548,430518.0
2023-03-28 14:00:00,43.79,43.84,43.79,43.82,486615.0,40.6455,40.6919,40.6455,40.6734,486615.0
2023-03-28 14:30:00,43.82,43.87,43.79,43.86,441216.0,40.6734,40.7198,40.6455,40.7105,441216.0
2023-03-28 15:00:00,43.86,43.89,43.85,43.86,1116860.0,40.7105,40.7383,40.7012,40.7105,1116860.0
2023-03-28 15:30:00,43.86,43.94,43.84,43.91,853110.0,40.7105,40.7847,40.6919,40.7569,853110.0
2023-03-29 09:30:00,44.32,44.39,44.26,44.36,961405.0,41.1375,41.2024,41.0818,41.1746,961405.0
2023-03-29 10:00:00,44.38,44.41,44.35,44.37,427752.0,41.1932,41.221,41.1653,41.1839,427752.0
2023-03-29 10:30:00,44.37,44.39,44.24,44.26,1189309.0,41.1839,41.2024,41.0632,41.0818,1189309.0
2023-03-29 11:00:00,44.25,44.33,44.24,44.3,596071.0,41.0725,41.1467,41.0632,41.1189,596071.0
2023-03-29 11:30:00,44.3,44.4,44.29,44.36,1035612.0,41.1189,41.2117,41.1096,41.1746,1035612.0
2023-03-29 12:00:00,44.36,44.39,44.34,44.34,354723.0,41.1746,41.2024,41.156,41.156,354723.0
2023-03-29 12:30:00,44.34,44.37,44.3,44.31,672548.0,41.156,41.1839,41.1189,41.1282,672548.0
2023-03-29 13:00:00,44.32,44.37,44.29,44.36,610281.0,41.1375,41.1839,41.1096,41.1746,610281.0
2023-03-29 13:30:00,44.36,44.36,44.31,44.34,615764.0,41.1746,41.1746,41.1282,41.156,615764.0
2023-03-29 14:00:00,44.34,44.34,44.27,44.31,651029.0,41.156,41.156,41.0911,41.1282,651029.0
2023-03-29 14:30:00,44.31,44.37,44.3,44.36,807894.0,41.1282,41.1839,41.1189,41.1746,807894.0
2023-03-29 15:00:00,44.36,44.41,44.31,44.4,1118200.0,41.1746,41.221,41.1282,41.2117,1118200.0
2023-03-29 15:30:00,44.41,44.44,44.35,44.41,1049261.0,41.221,41.2488,41.1653,41.221,1049261.0
2023-03-30 09:30:00,44.93,44.97,44.88,44.96,867042.0,41.7037,41.7408,41.6573,41.7315,867042.0
2023-03-30 10:00:00,44.96,44.98,44.83,44.94,539204.0,41.7315,41.7501,41.6108,41.7129,539204.0
2023-03-30 10:30:00,44.94,44.98,44.89,44.95,399949.0,41.7129,41.7501,41.6665,41.7222,399949.0
2023-03-30 11:00:00,44.96,44.98,44.92,44.94,868555.0,41.7315,41.7501,41.6944,41.7129,868555.0
2023-03-30 11:30:00,44.95,44.95,44.87,44.91,349111.0,41.7222,41.7222,41.648,41.6851,349111.0
2023-03-30 12:00:00,44.91,44.94,44.89,44.92,460192.0,41.6851,41.7129,41.6665,41.6944,460192.0
2023-03-30 12:30:00,44.91,44.92,44.86,44.9,387181.0,41.6851,41.6944,41.6387,41.6758,387181.0
2023-03-30 13:00:00,44.89,44.92,44.87,44.88,571501.0,41.6665,41.6944,41.648,41.6573,571501.0
2023-03-30 13:30:00,44.87,44.88,44.82,44.87,220453.0,41.648,41.6573,41.6016,41.648,220453.0
2023-03-30 14:00:00,44.87,44.92,44.86,44.91,384672.0,41.648,41.6944,41.6387,41.6851,384672.0
2023-03-30 14:30:00,44.91,44.93,44.89,44.91,353977.0,41.6851,41.7037,41.6665,41.6851,353977.0
2023-03-30 15:00:00,44.92,44.93,44.88,44.92,516254.0,41.6944,41.7037,41.6573,41.6944,516254.0
2023-03-30 15:30:00,44.93,44.96,44.91,44.94,854806.0,41.7037,41.7315,41.6851,41.7129,854806.0
2023-03-31 09:30:00,45.04,45.19,45.02,45.16,789829.0,41.8058,41.945,41.7872,41.9171,789829.0
2023-03-31 10:00:00,45.16,45.22,45.15,45.18,846158.0,41.9171,41.9728,41.9079,41.9357,846158.0
2023-03-31 10:30:00,45.18,45.24,45.12,45.17,854803.0,41.9357,41.9914,41.88,41.9264,854803.0
2023-03-31 11:00:00,45.18,45.22,45.14,45.18,993946.0,41.9357,41.9728,41.8986,41.9357,993946.0
2023-03-31 11:30:00,45.18,45.21,45.15,45.2,474139.0,41.9357,41.9636,41.9079,41.9543,474139.0
2023-03-31 12:00:00,45.2,45.21,45.15,45.2,391331.0,41.9543,41.9636,41.9079,41.9543,391331.0
2023-03-31 12:30:00,45.2,45.2,45.14,45.18,341196.0,41.9543,41.9543,41.8986,41.9357,341196.0
2023-03-31 13:00:00,45.18,45.19,45.1,45.11,514190.0,41.9357,41.945,41.8615,41.8707,514190.0
2023-03-31 13:30:00,45.11,45.11,45.04,45.09,470718.0,41.8707,41.8707,41.8058,41.8522,470718.0
2023-03-31 14:00:00,45.09,45.14,45.08,45.09,975011.0,41.8522,41.8986,41.8429,41.8522,975011.0
2023-03-31 14:30:00,45.09,45.14,45.09,45.13,405388.0,41.8522,41.8986,41.8522,41.8893,405388.0
2023-03-31 15:00:00,45.13,45.18,45.12,45.18,811990.0,41.8893,41.9357,41.88,41.9357,811990.0
2023-03-31 15:30:00,45.18,45.19,45.09,45.15,1205001.0,41.9357,41.945,41.8522,41.9079,1205001.0
2023-04-03 09:30:00,45.26,45.38,45.26,45.33,786504.0,42.01,42.1213,42.01,42.0749,786504.0
2023-04-03 10:00:00,45.34,45.49,45.34,45.48,1108198.0,42.0842,42.2234,42.0842,42.2142,1108198.0
2023-04-03 10:30:00,45.48,45.49,45.27,45.28,644642.0,42.2142,42.2234,42.0192,42.0285,644642.0
2023-04-03 11:00:00,45.28,45.31,45.21,45.27,369763.0,42.0285,42.0564,41.9636,42.0192,369763.0
2023-04-03 11:30:00,45.26,45.37,45.25,45.36,719039.0,42.01,42.1121,42.0007,42.1028,719039.0
2023-04-03 12:00:00,45.36,45.39,45.33,45.37,336304.0,42.1028,42.1306,42.0749,42.1121,336304.0
2023-04-03 12:30:00,45.37,45.38,45.32,45.34,230883.0,42.1121,42.1213,42.0657,42.0842,230883.0
2023-04-03 13:00:00,45.34,45.36,45.3,45.33,520681.0,42.0842,42.1028,42.0471,42.0749,520681.0
2023-04-03 13:30:00,45.32,45.36,45.31,45.34,729697.0,42.0657,42.1028,42.0564,42.0842,729697.0
2023-04-03 14:00:00,45.34,45.41,45.33,45.39,750541.0,42.0842,42.1492,42.0749,42.1306,750541.0
2023-04-03 14:30:00,45.4,45.45,45.39,45.43,416430.0,42.1399,42.1863,42.1306,42.1678,416430.0
2023-04-03 15:00:00,45.44,45.49,45.42,45.47,796185.0,42.177,42.2234,42.1585,42.2049,796185.0
2023-04-03 15:30:00,45.47,45.55,45.45,45.54,961741.0,42.2049,42.2791,42.1863,42.2699,961741.0
2023-04-04 09:30:00,45.54,45.57,45.49,45.52,647413.0,42.2699,42.2977,42.2234,42.2513,647413.0
2023-04-04 10:00:00,45.52,45.69,45.52,45.6,563565.0,42.2513,42.4091,42.2513,42.3255,563565.0
2023-04-04 10:30:00,45.61,45.65,45.56,45.6,611472.0,42.3348,42.372,42.2884,42.3255,611472.0
2023-04-04 11:00:00,45.59,45.59,45.45,45.5,466720.0,42.3163,42.3163,42.1863,42.2327,466720.0
2023-04-04 11:30:00,45.5,45.52,45.45,45.46,373383.0,42.2327,42.2513,42.1863,42.1956,373383.0
2023-04-04 12:00:00,45.45,45.48,45.38,45.44,286052.0,42.1863,42.2142,42.1213,42.177,286052.0
2023-04-04 12:30:00,45.44,45.46,45.4,45.44,489319.0,42.177,42.1956,42.1399,42.177,489319.0
2023-04-04 13:00:00,45.44,45.51,45.43,45.5,390336.0,42.177,42.242,42.1678,42.2327,390336.0
2023-04-04 13:30:00,45.51,45.53,45.47,45.48,403985.0,42.242,42.2606,42.2049,42.2142,403985.0
2023-04-04 14:00:00,45.48,45.51,45.44,45.45,383976.0,42.2142,42.242,42.177,42.1863,383976.0
2023-04-04 14:30:00,45.45,45.49,45.43,45.45,412521.0,42.1863,42.2234,42.1678,42.1863,412521.0
2023-04-04 15:00:00,45.44,45.48,45.42,45.43,628063.0,42.177,42.2142,42.1585,42.1678,628063.0
2023-04-04 15:30:00,45.44,45.53,45.42,45.52,1302860.0,42.177,42.2606,42.1585,42.2513,1302860.0
2023-04-05 09:30:00,45.28,45.33,45.25,45.29,900114.0,42.0285,42.0749,42.0007,42.0378,900114.0
2023-04-05 10:00:00,45.29,45.38,45.14,45.17,789356.0,42.0378,42.1213,41.8986,41.9264,789356.0
2023-04-05 10:30:00,45.17,45.21,45.02,45.07,744595.0,41.9264,41.9636,41.7872,41.8336,744595.0
2023-04-05 11:00:00,45.06,45.13,45.04,45.11,773859.0,41.8243,41.8893,41.8058,41.8707,773859.0
2023-04-05 11:30:00,45.1,45.2,45.1,45.19,438013.0,41.8615,41.9543,41.8615,41.945,438013.0
2023-04-05 12:00:00,45.18,45.2,45.1,45.12,566569.0,41.9357,41.9543,41.8615,41.88,566569.0
2023-04-05 12:30:00,45.11,45.13,45.05,45.07,669320.0,41.8707,41.8893,41.815,41.8336,669320.0
2023-04-05 13:00:00,45.07,45.14,45.05,45.13,349169.0,41.8336,41.8986,41.815,41.8893,349169.0
2023-04-05 13:30:00,45.12,45.13,45.08,45.13,230380.0,41.88,41.8893,41.8429,41.8893,230380.0
2023-04-05 14:00:00,45.13,45.18,45.12,45.15,389232.0,41.8893,41.9357,41.88,41.9079,389232.0
2023-04-05 14:30:00,45.15,45.21,45.14,45.2,449783.0,41.9079,41.9636,41.8986,41.9543,449783.0
2023-04-05 15:00:00,45.2,45.21,45.13,45.15,383382.0,41.9543,41.9636,41.8893,41.9079,383382.0
2023-04-05 15:30:00,45.16,45.21,45.16,45.19,837057.0,41.9171,41.9636,41.9171,41.945,837057.0
2023-04-06 09:30:00,45.11,45.15,45.04,45.08,831905.0,41.8707,41.9079,41.8058,41.8429,831905.0
2023-04-06 10:00:00,45.09,45.23,45.08,45.19,447327.0,41.8522,41.9821,41.8429,41.945,447327.0
2023-04-06 10:30:00,45.19,45.22,45.14,45.21,549091.0,41.945,41.9728,41.8986,41.9636,549091.0
2023-04-06 11:00:00,45.21,45.26,45.19,45.21,344423.0,41.9636,42.01,41.945,41.9636,344423.0
2023-04-06 11:30:00,45.22,45.33,45.21,45.33,219129.0,41.9728,42.0749,41.9636,42.0749,219129.0
2023-04-06 12:00:00,45.33,45.4,45.33,45.37,428360.0,42.0749,42.1399,42.0749,42.1121,428360.0
2023-04-06 12:30:00,45.37,45.44,45.37,45.38,232388.0,42.1121,42.177,42.1121,42.1213,232388.0
2023-04-06 13:00:00,45.39,45.4,45.37,45.38,377914.0,42.1306,42.1399,42.1121,42.1213,377914.0
2023-04-06 13:30:00,45.38,45.41,45.36,45.39,447290.0,42.1213,42.1492,42.1028,42.1306,447290.0
2023-04-06 14:00:00,45.39,45.42,45.38,45.4,442970.0,42.1306,42.1585,42.1213,42.1399,442970.0
2023-04-06 14:30:00,45.4,45.42,45.37,45.38,399610.0,42.1399,42.1585,42.1121,42.1213,399610.0
2023-04-06 15:00:00,45.39,45.4,45.32,45.34,262558.0,42.1306,42.1399,42.0657,42.0842,262558.0
2023-04-06 15:30:00,45.34,45.36,45.31,45.32,1815525.0,42.0842,42.1028,42.0564,42.0657,1815525.0
2023-04-10 09:30:00,45.08,45.19,45.07,45.09,1024396.0,41.8429,41.945,41.8336,41.8522,1024396.0
2023-04-10 10:00:00,45.1,45.16,45.07,45.08,774568.0,41.8615,41.9171,41.8336,41.8429,774568.0
2023-04-10 10:30:00,45.09,45.17,45.09,45.14,486867.0,41.8522,41.9264,41.8522,41.8986,486867.0
2023-04-10 11:00:00,45.15,45.24,45.15,45.22,262966.0,41.9079,41.9914,41.9079,41.9728,262966.0
2023-04-10 11:30:00,45.22,45.23,45.14,45.15,310072.0,41.9728,41.9821,41.8986,41.9079,310072.0
2023-04-10 12:00:00,45.15,45.18,45.1,45.16,322234.0,41.9079,41.9357,41.8615,41.9171,322234.0
2023-04-10 12:30:00,45.17,45.27,45.16,45.26,364920.0,41.9264,42.0192,41.9171,42.01,364920.0
2023-04-10 13:00:00,45.26,45.29,45.25,45.28,639551.0,42.01,42.0378,42.0007,42.0285,639551.0
2023-04-10 13:30:00,45.28,45.3,45.23,45.28,458829.0,42.0285,42.0471,41.9821,42.0285,458829.0
2023-04-10 14:00:00,45.28,45.31,45.25,45.29,364969.0,42.0285,42.0564,42.0007,42.0378,364969.0
2023-04-10 14:30:00,45.29,45.32,45.25,45.31,485845.0,42.0378,42.0657,42.0007,42.0564,485845.0
2023-04-10 15:00:00,45.32,45.33,45.29,45.3,1147634.0,42.0657,42.0749,42.0378,42.0471,1147634.0
2023-04-10 15:30:00,45.3,45.38,45.29,45.38,1146320.0,42.0471,42.1213,42.0378,42.1213,1146320.0
2023-04-11 09:30:00,45.51,45.56,45.47,45.53,430353.0,42.242,42.2884,42.2049,42.2606,430353.0
2023-04-11 10:00:00,45.53,45.6,45.52,45.59,416323.0,42.2606,42.3255,42.2513,42.3163,416323.0
2023-04-11 10:30:00,45.6,45.6,45.48,45.5,349098.0,42.3255,42.3255,42.2142,42.2327,349098.0
2023-04-11 11:00:00,45.5,45.56,45.49,45.54,338725.0,42.2327,42.2884,42.2234,42.2699,338725.0
2023-04-11 11:30:00,45.53,45.56,45.52,45.55,816749.0,42.2606,42.2884,42.2513,42.2791,816749.0
2023-04-11 12:00:00,45.54,45.57,45.53,45.55,356681.0,42.2699,42.2977,42.2606,42.2791,356681.0
2023-04-11 12:30:00,45.55,45.57,45.52,45.56,288130.0,42.2791,42.2977,42.2513,42.2884,288130.0
2023-04-11 13:00:00,45.55,45.58,45.54,45.57,393589.0,42.2791,42.307,42.2699,42.2977,393589.0
2023-04-11 13:30:00,45.57,45.64,45.57,45.64,395175.0,42.2977,42.3627,42.2977,42.3627,395175.0
2023-04-11 14:00:00,45.64,45.64,45.61,45.64,776625.0,42.3627,42.3627,42.3348,42.3627,776625.0
2023-04-11 14:30:00,45.64,45.65,45.62,45.63,591381.0,42.3627,42.372,42.3441,42.3534,591381.0
2023-04-11 15:00:00,45.62,45.66,45.6,45.65,516361.0,42.3441,42.3812,42.3255,42.372,516361.0
2023-04-11 15:30:00,45.65,45.66,45.55,45.58,1349911.0,42.372,42.3812,42.2791,42.307,1349911.0
2023-04-12 09:30:00,45.96,46.02,45.83,45.89,728759.0,42.6597,42.7154,42.539,42.5947,728759.0
2023-04-12 10:00:00,45.9,46.04,45.85,45.98,452734.0,42.604,42.734,42.5576,42.6783,452734.0
2023-04-12 10:30:00,45.97,45.99,45.78,45.78,842681.0,42.669,42.6875,42.4926,42.4926,842681.0
2023-04-12 11:00:00,45.78,45.85,45.7,45.83,266534.0,42.4926,42.5576,42.4184,42.539,266534.0
2023-04-12 11:30:00,45.83,45.96,45.79,45.93,253623.0,42.539,42.6597,42.5019,42.6319,253623.0
2023-04-12 12:00:00,45.94,46.0,45.93,45.97,393747.0,42.6411,42.6968,42.6319,42.669,393747.0
2023-04-12 12:30:00,45.97,46.0,45.93,46.0,271287.0,42.669,42.6968,42.6319,42.6968,271287.0
2023-04-12 13:00:00,45.99,46.02,45.95,46.01,276591.0,42.6875,42.7154,42.6504,42.7061,276591.0
2023-04-12 13:30:00,46.02,46.04,45.97,45.98,764494.0,42.7154,42.734,42.669,42.6783,764494.0
2023-04-12 14:00:00,45.98,46.06,45.92,45.94,598149.0,42.6783,42.7525,42.6226,42.6411,598149.0
2023-04-12 14:30:00,45.93,45.95,45.88,45.91,738088.0,42.6319,42.6504,42.5854,42.6133,738088.0
2023-04-12 15:00:00,45.91,45.94,45.8,45.81,512721.0,42.6133,42.6411,42.5112,42.5205,512721.0
2023-04-12 15:30:00,45.81,45.85,45.79,45.83,763872.0,42.5205,42.5576,42.5019,42.539,763872.0
2023-04-13 09:30:00,46.25,46.3,46.22,46.25,526171.0,42.9289,42.9753,42.901,42.9289,526171.0
2023-04-13 10:00:00,46.26,46.32,46.2,46.29,1467614.0,42.9382,42.9938,42.8825,42.966,1467614.0
2023-04-13 10:30:00,46.29,46.32,46.22,46.27,1872531.0,42.966,42.9938,42.901,42.9474,1872531.0
2023-04-13 11:00:00,46.27,46.35,46.26,46.34,1646990.0,42.9474,43.0217,42.9382,43.0124,1646990.0
2023-04-13 11:30:00,46.35,46.4,46.34,46.37,389795.0,43.0217,43.0681,43.0124,43.0403,389795.0
2023-04-13 12:00:00,46.38,46.41,46.35,46.4,522017.0,43.0495,43.0774,43.0217,43.0681,522017.0
2023-04-13 12:30:00,46.4,46.43,46.37,46.43,516439.0,43.0681,43.0959,43.0403,43.0959,516439.0
2023-04-13 13:00:00,46.43,46.47,46.4,46.44,671310.0,43.0959,43.1331,43.0681,43.1052,671310.0
2023-04-13 13:30:00,46.44,46.5,46.43,46.48,771987.0,43.1052,43.1609,43.0959,43.1424,771987.0
2023-04-13 14:00:00,46.48,46.51,46.47,46.49,839586.0,43.1424,43.1702,43.1331,43.1516,839586.0
2023-04-13 14:30:00,46.5,46.5,46.47,46.5,1140216.0,43.1609,43.1609,43.1331,43.1609,1140216.0
2023-04-13 15:00:00,46.5,46.51,46.47,46.5,1525563.0,43.1609,43.1702,43.1331,43.1609,1525563.0
2023-04-13 15:30:00,46.5,46.51,46.47,46.49,2011707.0,43.1609,43.1702,43.1331,43.1516,2011707.0
2023-04-14 09:30:00,46.46,46.57,46.42,46.54,730676.0,43.1238,43.2259,43.0867,43.198,730676.0
2023-04-14 10:00:00,46.53,46.53,46.29,46.31,708109.0,43.1888,43.1888,42.966,42.9846,708109.0
2023-04-14 10:30:00,46.31,46.34,46.26,46.3,226757.0,42.9846,43.0124,42.9382,42.9753,226757.0
2023-04-14 11:00:00,46.3,46.31,46.18,46.21,484305.0,42.9753,42.9846,42.8639,42.8917,484305.0
2023-04-14 11:30:00,46.21,46.23,46.14,46.18,277663.0,42.8917,42.9103,42.8268,42.8639,277663.0
2023-04-14 12:00:00,46.18,46.2,46.14,46.16,426034.0,42.8639,42.8825,42.8268,42.8453,426034.0
2023-04-14 12:30:00,46.16,46.17,46.08,46.12,385663.0,42.8453,42.8546,42.7711,42.8082,385663.0
2023-04-14 13:00:00,46.12,46.22,46.11,46.16,664485.0,42.8082,42.901,42.7989,42.8453,664485.0
2023-04-14 13:30:00,46.16,46.18,46.11,46.16,340883.0,42.8453,42.8639,42.7989,42.8453,340883.0
2023-04-14 14:00:00,46.16,46.24,46.15,46.24,583198.0,42.8453,42.9196,42.8361,42.9196,583198.0
2023-04-14 14:30:00,46.24,46.27,46.22,46.26,368227.0,42.9196,42.9474,42.901,42.9382,368227.0
2023-04-14 15:00:00,46.26,46.26,46.16,46.24,730494.0,42.9382,42.9382,42.8453,42.9196,730494.0
2023-04-14 15:30:00,46.25,46.3,46.23,46.27,1189451.0,42.9289,42.9753,42.9103,42.9474,1189451.0
2023-04-17 09:30:00,46.15,46.2,46.09,46.14,848985.0,42.8361,42.8825,42.7804,42.8268,848985.0
2023-04-17 10:00:00,46.14,46.18,46.08,46.08,972537.0,42.8268,42.8639,42.7711,42.7711,972537.0
2023-04-17 10:30:00,46.09,46.11,46.02,46.05,494327.0,42.7804,42.7989,42.7154,42.7432,494327.0
2023-04-17 11:00:00,46.05,46.07,46.02,46.05,1053227.0,42.7432,42.7618,42.7154,42.7432,1053227.0
2023-04-17 11:30:00,46.04,46.05,45.97,46.03,1205909.0,42.734,42.7432,42.669,42.7247,1205909.0
2023-04-17 12:00:00,46.04,46.06,46.01,46.05,699599.0,42.734,42.7525,42.7061,42.7432,699599.0
2023-04-17 12:30:00,46.04,46.07,46.02,46.04,556824.0,42.734,42.7618,42.7154,42.734,556824.0
2023-04-17 13:00:00,46.05,46.1,46.04,46.09,582188.0,42.7432,42.7896,42.734,42.7804,582188.0
2023-04-17 13:30:00,46.09,46.11,46.04,46.06,319795.0,42.7804,42.7989,42.734,42.7525,319795.0
2023-04-17 14:00:00,46.06,46.07,46.03,46.06,296311.0,42.7525,42.7618,42.7247,42.7525,296311.0
2023-04-17 14:30:00,46.07,46.13,46.06,46.13,732391.0,42.7618,42.8175,42.7525,42.8175,732391.0
2023-04-17 15:00:00,46.12,46.18,46.12,46.18,819843.0,42.8082,42.8639,42.8082,42.8639,819843.0
2023-04-17 15:30:00,46.17,46.23,46.15,46.22,1330370.0,42.8546,42.9103,42.8361,42.901,1330370.0
2023-04-18 09:30:00,46.43,46.5,46.39,46.41,595861.0,43.0959,43.1609,43.0588,43.0774,595861.0
2023-04-18 10:00:00,46.41,46.44,46.35,46.39,553393.0,43.0774,43.1052,43.0217,43.0588,553393.0
2023-04-18 10:30:00,46.39,46.41,46.35,46.38,386812.0,43.0588,43.0774,43.0217,43.0495,386812.0
2023-04-18 11:00:00,46.38,46.4,46.35,46.39,404098.0,43.0495,43.0681,43.0217,43.0588,404098.0
2023-04-18 11:30:00,46.39,46.4,46.31,46.34,377122.0,43.0588,43.0681,42.9846,43.0124,377122.0
2023-04-18 12:00:00,46.35,46.41,46.32,46.4,368313.0,43.0217,43.0774,42.9938,43.0681,368313.0
2023-04-18 12:30:00,46.4,46.42,46.37,46.4,506343.0,43.0681,43.0867,43.0403,43.0681,506343.0
2023-04-18 13:00:00,46.4,46.42,46.38,46.4,258610.0,43.0681,43.0867,43.0495,43.0681,258610.0
2023-04-18 13:30:00,46.39,46.43,46.38,46.4,281885.0,43.0588,43.0959,43.0495,43.0681,281885.0
2023-04-18 14:00:00,46.39,46.43,46.37,46.42,533493.0,43.0588,43.0959,43.0403,43.0867,533493.0
2023-04-18 14:30:00,46.43,46.44,46.35,46.39,516609.0,43.0959,43.1052,43.0217,43.0588,516609.0
2023-04-18 15:00:00,46.39,46.44,46.39,46.41,575099.0,43.0588,43.1052,43.0588,43.0774,575099.0
2023-04-18 15:30:00,46.41,46.45,46.4,46.42,1243869.0,43.0774,43.1145,43.0681,43.0867,1243869.0
2023-04-19 09:30:00,46.16,46.2,46.15,46.16,661319.0,42.8453,42.8825,42.8361,42.8453,661319.0
2023-04-19 10:00:00,46.17,46.26,46.16,46.23,495448.0,42.8546,42.9382,42.8453,42.9103,495448.0
2023-04-19 10:30:00,46.24,46.28,46.21,46.22,418245.0,42.9196,42.9567,42.8917,42.901,418245.0
2023-04-19 11:00:00,46.22,46.24,46.19,46.21,420990.0,42.901,42.9196,42.8732,42.8917,420990.0
2023-04-19 11:30:00,46.22,46.23,46.19,46.2,244882.0,42.901,42.9103,42.8732,42.8825,244882.0
2023-04-19 12:00:00,46.2,46.22,46.18,46.2,1190876.0,42.8825,42.901,42.8639,42.8825,1190876.0
2023-04-19 12:30:00,46.21,46.27,46.21,46.26,387664.0,42.8917,42.9474,42.8917,42.9382,387664.0
2023-04-19 13:00:00,46.26,46.29,46.24,46.26,337141.0,42.9382,42.966,42.9196,42.9382,337141.0
2023-04-19 13:30:00,46.26,46.27,46.23,46.27,336406.0,42.9382,42.9474,42.9103,42.9474,336406.0
2023-04-19 14:00:00,46.27,46.31,46.24,46.27,327271.0,42.9474,42.9846,42.9196,42.9474,327271.0
2023-04-19 14:30:00,46.27,46.27,46.25,46.26,499928.0,42.9474,42.9474,42.9289,42.9382,499928.0
2023-04-19 15:00:00,46.26,46.28,46.25,46.25,1117908.0,42.9382,42.9567,42.9289,42.9289,1117908.0
2023-04-19 15:30:00,46.25,46.26,46.22,46.24,1242862.0,42.9289,42.9382,42.901,42.9196,1242862.0
2023-04-20 09:30:00,46.14,46.27,46.12,46.21,712496.0,42.8268,42.9474,42.8082,42.8917,712496.0
2023-04-20 10:00:00,46.2,46.33,46.2,46.3,860899.0,42.8825,43.0031,42.8825,42.9753,860899.0
2023-04-20 10:30:00,46.31,46.36,46.3,46.34,472148.0,42.9846,43.031,42.9753,43.0124,472148.0
2023-04-20 11:00:00,46.34,46.34,46.23,46.26,975461.0,43.0124,43.0124,42.9103,42.9382,975461.0
2023-04-20 11:30:00,46.26,46.3,46.24,46.27,380994.0,42.9382,42.9753,42.9196,42.9474,380994.0
2023-04-20 12:00:00,46.27,46.3,46.23,46.28,294772.0,42.9474,42.9753,42.9103,42.9567,294772.0
2023-04-20 12:30:00,46.29,46.33,46.27,46.32,210408.0,42.966,43.0031,42.9474,42.9938,210408.0
2023-04-20 13:00:00,46.33,46.35,46.31,46.34,227128.0,43.0031,43.0217,42.9846,43.0124,227128.0
2023-04-20 13:30:00,46.35,46.36,46.3,46.32,718627.0,43.0217,43.031,42.9753,42.9938,718627.0
2023-04-20 14:00:00,46.33,46.33,46.26,46.27,726137.0,43.0031,43.0031,42.9382,42.9474,726137.0
2023-04-20 14:30:00,46.26,46.27,46.17,46.22,708469.0,42.9382,42.9474,42.8546,42.901,708469.0
2023-04-20 15:00:00,46.22,46.23,46.12,46.13,740715.0,42.901,42.9103,42.8082,42.8175,740715.0
2023-04-20 15:30:00,46.13,46.25,46.12,46.24,2039703.0,42.8175,42.9289,42.8082,42.9196,2039703.0
2023-04-21 09:30:00,46.28,46.3,46.09,46.1,1162032.0,42.9567,42.9753,42.7804,42.7896,1162032.0
2023-04-21 10:00:00,46.1,46.3,46.06,46.27,463246.0,42.7896,42.9753,42.7525,42.9474,463246.0
2023-04-21 10:30:00,46.27,46.3,46.13,46.18,457646.0,42.9474,42.9753,42.8175,42.8639,457646.0
2023-04-21 11:00:00,46.19,46.28,46.18,46.26,427961.0,42.8732,42.9567,42.8639,42.9382,427961.0
2023-04-21 11:30:00,46.26,46.33,46.25,46.31,545950.0,42.9382,43.0031,42.9289,42.9846,545950.0
2023-04-21 12:00:00,46.32,46.36,46.3,46.32,521705.0,42.9938,43.031,42.9753,42.9938,521705.0
2023-04-21 12:30:00,46.32,46.35,46.29,46.34,372403.0,42.9938,43.0217,42.966,43.0124,372403.0
2023-04-21 13:00:00,46.34,46.37,46.31,46.33,784013.0,43.0124,43.0403,42.9846,43.0031,784013.0
2023-04-21 13:30:00,46.33,46.4,46.33,46.4,462980.0,43.0031,43.0681,43.0031,43.0681,462980.0
2023-04-21 14:00:00,46.4,46.44,46.4,46.41,454142.0,43.0681,43.1052,43.0681,43.0774,454142.0
2023-04-21 14:30:00,46.4,46.41,46.36,46.38,634124.0,43.0681,43.0774,43.031,43.0495,634124.0
2023-04-21 15:00:00,46.37,46.39,46.33,46.39,625021.0,43.0403,43.0588,43.0031,43.0588,625021.0
2023-04-21 15:30:00,46.39,46.42,46.36,46.41,1433794.0,43.0588,43.0867,43.031,43.0774,1433794.0
2023-04-24 09:30:00,46.4,46.45,46.37,46.43,553514.0,43.0681,43.1145,43.0403,43.0959,553514.0
2023-04-24 10:00:00,46.43,46.47,46.41,46.45,565053.0,43.0959,43.1331,43.0774,43.1145,565053.0
2023-04-24 10:30:00,46.45,46.48,46.4,46.41,776324.0,43.1145,43.1424,43.0681,43.0774,776324.0
2023-04-24 11:00:00,46.4,46.42,46.36,46.37,344993.0,43.0681,43.0867,43.031,43.0403,344993.0
2023-04-24 11:30:00,46.38,46.41,46.34,46.36,444014.0,43.0495,43.0774,43.0124,43.031,444014.0
2023-04-24 12:00:00,46.36,46.41,46.35,46.41,429706.0,43.031,43.0774,43.0217,43.0774,429706.0
2023-04-24 12:30:00,46.41,46.43,46.4,46.41,852264.0,43.0774,43.0959,43.0681,43.0774,852264.0
2023-04-24 13:00:00,46.42,46.44,46.4,46.44,630620.0,43.0867,43.1052,43.0681,43.1052,630620.0
2023-04-24 13:30:00,46.44,46.48,46.43,46.47,289829.0,43.1052,43.1424,43.0959,43.1331,289829.0
2023-04-24 14:00:00,46.47,46.48,46.44,46.46,599371.0,43.1331,43.1424,43.1052,43.1238,599371.0
2023-04-24 14:30:00,46.46,46.47,46.43,46.46,527231.0,43.1238,43.1331,43.0959,43.1238,527231.0
2023-04-24 15:00:00,46.46,46.48,46.45,46.47,662067.0,43.1238,43.1424,43.1145,43.1331,662067.0
2023-04-24 15:30:00,46.47,46.5,46.46,46.48,984117.0,43.1331,43.1609,43.1238,43.1424,984117.0
2023-04-25 09:30:00,46.23,46.23,46.06,46.09,536720.0,42.9103,42.9103,42.7525,42.7804,536720.0
2023-04-25 10:00:00,46.09,46.15,45.97,46.01,820415.0,42.7804,42.8361,42.669,42.7061,820415.0
2023-04-25 10:30:00,46.01,46.05,45.99,46.04,453665.0,42.7061,42.7432,42.6875,42.734,453665.0
2023-04-25 11:00:00,46.03,46.11,46.02,46.07,744411.0,42.7247,42.7989,42.7154,42.7618,744411.0
2023-04-25 11:30:00,46.07,46.07,45.99,45.99,351506.0,42.7618,42.7618,42.6875,42.6875,351506.0
2023-04-25 12:00:00,45.99,46.01,45.95,45.95,278935.0,42.6875,42.7061,42.6504,42.6504,278935.0
2023-04-25 12:30:00,45.95,45.98,45.94,45.95,2181471.0,42.6504,42.6783,42.6411,42.6504,2181471.0
2023-04-25 13:00:00,45.95,45.98,45.82,45.87,500863.0,42.6504,42.6783,42.5298,42.5762,500863.0
2023-04-25 13:30:00,45.87,45.87,45.82,45.83,385010.0,42.5762,42.5762,42.5298,42.539,385010.0
2023-04-25 14:00:00,45.83,45.86,45.8,45.86,529256.0,42.539,42.5669,42.5112,42.5669,529256.0
2023-04-25 14:30:00,45.86,45.86,45.8,45.81,521144.0,42.5669,42.5669,42.5112,42.5205,521144.0
2023-04-25 15:00:00,45.82,45.87,45.8,45.85,485867.0,42.5298,42.5762,42.5112,42.5576,485867.0
2023-04-25 15:30:00,45.85,45.87,45.76,45.77,1170217.0,42.5576,42.5762,42.4741,42.4833,1170217.0
2023-04-26 09:30:00,46.06,46.06,45.97,45.98,910164.0,42.7525,42.7525,42.669,42.6783,910164.0
2023-04-26 10:00:00,45.98,46.0,45.84,45.88,671167.0,42.6783,42.6968,42.5483,42.5854,671167.0
2023-04-26 10:30:00,45.88,45.93,45.87,45.91,499434.0,42.5854,42.6319,42.5762,42.6133,499434.0
2023-04-26 11:00:00,45.91,46.0,45.9,45.96,469559.0,42.6133,42.6968,42.604,42.6597,469559.0
2023-04-26 11:30:00,45.97,46.05,45.96,46.01,516617.0,42.669,42.7432,42.6597,42.7061,516617.0
2023-04-26 12:00:00,46.01,46.04,45.94,45.95,481515.0,42.7061,42.734,42.6411,42.6504,481515.0
2023-04-26 12:30:00,45.95,45.96,45.9,45.95,386848.0,42.6504,42.6597,42.604,42.6504,386848.0
2023-04-26 13:00:00,45.96,45.97,45.9,45.91,557935.0,42.6597,42.669,42.604,42.6133,557935.0
2023-04-26 13:30:00,45.91,45.92,45.8,45.82,356316.0,42.6133,42.6226,42.5112,42.5298,356316.0
2023-04-26 14:00:00,45.82,45.83,45.76,45.79,615211.0,42.5298,42.539,42.4741,42.5019,615211.0
2023-04-26 14:30:00,45.8,45.8,45.72,45.74,664795.0,42.5112,42.5112,42.4369,42.4555,664795.0
2023-04-26 15:00:00,45.74,45.78,45.72,45.74,521240.0,42.4555,42.4926,42.4369,42.4555,521240.0
2023-04-26 15:30:00,45.75,45.79,45.7,45.75,1244331.0,42.4648,42.5019,42.4184,42.4648,1244331.0
2023-04-27 09:30:00,46.0,46.05,45.9,46.02,632392.0,42.6968,42.7432,42.604,42.7154,632392.0
2023-04-27 10:00:00,46.02,46.12,46.0,46.02,523761.0,42.7154,42.8082,42.6968,42.7154,523761.0
2023-04-27 10:30:00,46.02,46.05,45.96,45.98,427611.0,42.7154,42.7432,42.6597,42.6783,427611.0
2023-04-27 11:00:00,45.99,46.1,45.97,46.1,790708.0,42.6875,42.7896,42.669,42.7896,790708.0
2023-04-27 11:30:00,46.1,46.13,46.05,46.06,358328.0,42.7896,42.8175,42.7432,42.7525,358328.0
2023-04-27 12:00:00,46.06,46.12,46.06,46.1,333530.0,42.7525,42.8082,42.7525,42.7896,333530.0
2023-04-27 12:30:00,46.1,46.12,46.08,46.11,281650.0,42.7896,42.8082,42.7711,42.7989,281650.0
2023-04-27 13:00:00,46.1,46.18,46.1,46.17,554860.0,42.7896,42.8639,42.7896,42.8546,554860.0
2023-04-27 13:30:00,46.18,46.25,46.17,46.23,217855.0,42.8639,42.9289,42.8546,42.9103,217855.0
2023-04-27 14:00:00,46.23,46.28,46.21,46.28,350447.0,42.9103,42.9567,42.8917,42.9567,350447.0
2023-04-27 14:30:00,46.27,46.33,46.26,46.33,516256.0,42.9474,43.0031,42.9382,43.0031,516256.0
2023-04-27 15:00:00,46.32,46.35,46.3,46.32,461406.0,42.9938,43.0217,42.9753,42.9938,461406.0
2023-04-27 15:30:00,46.32,46.35,46.29,46.33,638717.0,42.9938,43.0217,42.966,43.0031,638717.0
2023-04-28 09:30:00,46.01,46.1,45.99,46.07,752151.0,42.7061,42.7896,42.6875,42.7618,752151.0
2023-04-28 10:00:00,46.07,46.21,46.04,46.19,743060.0,42.7618,42.8917,42.734,42.8732,743060.0
2023-04-28 10:30:00,46.2,46.28,46.16,46.21,762027.0,42.8825,42.9567,42.8453,42.8917,762027.0
2023-04-28 11:00:00,46.21,46.29,46.15,46.27,588280.0,42.8917,42.966,42.8361,42.9474,588280.0
2023-04-28 11:30:00,46.27,46.37,46.27,46.36,357348.0,42.9474,43.0403,42.9474,43.031,357348.0
2023-04-28 12:00:00,46.36,46.36,46.31,46.33,418297.0,43.031,43.031,42.9846,43.0031,418297.0
2023-04-28 12:30:00,46.34,46.37,46.32,46.36,655095.0,43.0124,43.0403,42.9938,43.031,655095.0
2023-04-28 13:00:00,46.36,46.38,46.31,46.37,269388.0,43.031,43.0495,42.9846,43.0403,269388.0
2023-04-28 13:30:00,46.36,46.38,46.32,46.34,695864.0,43.031,43.0495,42.9938,43.0124,695864.0
2023-04-28 14:00:00,46.34,46.37,46.3,46.32,918644.0,43.0124,43.0403,42.9753,42.9938,918644.0
2023-04-28 14:30:00,46.31,46.33,46.27,46.32,368628.0,42.9846,43.0031,42.9474,42.9938,368628.0
2023-04-28 15:00:00,46.32,46.34,46.29,46.29,465067.0,42.9938,43.0124,42.966,42.966,465067.0
2023-04-28 15:30:00,46.29,46.38,46.28,46.38,1152827.0,42.966,43.0495,42.9567,43.0495,1152827.0
2023-05-01 09:30:00,46.42,46.54,46.34,46.5,691861.0,43.0867,43.198,43.0124,43.1609,691861.0
2023-05-01 10:00:00,46.5,46.5,46.34,46.36,781429.0,43.1609,43.1609,43.0124,43.031,781429.0
2023-05-01 10:30:00,46.35,46.44,46.35,46.43,338791.0,43.0217,43.1052,43.0217,43.0959,338791.0
2023-05-01 11:00:00,46.43,46.44,46.3,46.32,348059.0,43.0959,43.1052,42.9753,42.9938,348059.0
2023-05-01 11:30:00,46.32,46.35,46.3,46.34,440613.0,42.9938,43.0217,42.9753,43.0124,440613.0
2023-05-01 12:00:00,46.34,46.39,46.34,46.39,377396.0,43.0124,43.0588,43.0124,43.0588,377396.0
2023-05-01 12:30:00,46.38,46.44,46.37,46.42,608937.0,43.0495,43.1052,43.0403,43.0867,608937.0
2023-05-01 13:00:00,46.42,46.44,46.41,46.43,718745.0,43.0867,43.1052,43.0774,43.0959,718745.0
2023-05-01 13:30:00,46.42,46.46,46.4,46.45,741597.0,43.0867,43.1238,43.0681,43.1145,741597.0
2023-05-01 14:00:00,46.45,46.47,46.43,46.44,968594.0,43.1145,43.1331,43.0959,43.1052,968594.0
2023-05-01 14:30:00,46.45,46.45,46.35,46.39,909010.0,43.1145,43.1145,43.0217,43.0588,909010.0
2023-05-01 15:00:00,46.39,46.4,46.32,46.34,854636.0,43.0588,43.0681,42.9938,43.0124,854636.0
2023-05-01 15:30:00,46.34,46.36,46.29,46.31,1495155.0,43.0124,43.031,42.966,42.9846,1495155.0
2023-05-02 09:30:00,45.93,45.93,45.79,45.81,640510.0,42.6319,42.6319,42.5019,42.5205,640510.0
2023-05-02 10:00:00,45.83,45.9,45.66,45.69,700107.0,42.539,42.604,42.3812,42.4091,700107.0
2023-05-02 10:30:00,45.69,45.77,45.63,45.64,664043.0,42.4091,42.4833,42.3534,42.3627,664043.0
2023-05-02 11:00:00,45.65,45.67,45.58,45.59,521516.0,42.372,42.3905,42.307,42.3163,521516.0
2023-05-02 11:30:00,45.61,45.7,45.56,45.69,594569.0,42.3348,42.4184,42.2884,42.4091,594569.0
2023-05-02 12:00:00,45.69,45.73,45.67,45.73,594086.0,42.4091,42.4462,42.3905,42.4462,594086.0
2023-05-02 12:30:00,45.72,45.77,45.7,45.76,545222.0,42.4369,42.4833,42.4184,42.4741,545222.0
2023-05-02 13:00:00,45.76,45.78,45.74,45.78,379220.0,42.4741,42.4926,42.4555,42.4926,379220.0
2023-05-02 13:30:00,45.78,45.85,45.77,45.81,378859.0,42.4926,42.5576,42.4833,42.5205,378859.0
2023-05-02 14:00:00,45.81,45.82,45.75,45.8,1151833.0,42.5205,42.5298,42.4648,42.5112,1151833.0
2023-05-02 14:30:00,45.8,45.84,45.78,45.83,476948.0,42.5112,42.5483,42.4926,42.539,476948.0
2023-05-02 15:00:00,45.83,45.87,45.81,45.86,668575.0,42.539,42.5762,42.5205,42.5669,668575.0
2023-05-02 15:30:00,45.86,45.87,45.82,45.83,1156306.0,42.5669,42.5762,42.5298,42.539,1156306.0
2023-05-03 09:30:00,45.99,46.05,45.95,45.98,623251.0,42.6875,42.7432,42.6504,42.6783,623251.0
2023-05-03 10:00:00,46.0,46.06,45.99,46.02,615069.0,42.6968,42.7525,42.6875,42.7154,615069.0
2023-05-03 10:30:00,46.02,46.07,45.98,46.05,500688.0,42.7154,42.7618,42.6783,42.7432,500688.0
2023-05-03 11:00:00,46.04,46.05,46.01,46.04,570557.0,42.734,42.7432,42.7061,42.734,570557.0
2023-05-03 11:30:00,46.03,46.09,46.0,46.09,553004.0,42.7247,42.7804,42.6968,42.7804,553004.0
2023-05-03 12:00:00,46.09,46.14,46.07,46.14,543892.0,42.7804,42.8268,42.7618,42.8268,543892.0
2023-05-03 12:30:00,46.13,46.15,46.1,46.15,368360.0,42.8175,42.8361,42.7896,42.8361,368360.0
2023-05-03 13:00:00,46.15,46.18,46.13,46.17,299634.0,42.8361,42.8639,42.8175,42.8546,299634.0
2023-05-03 13:30:00,46.18,46.2,46.13,46.15,416925.0,42.8639,42.8825,42.8175,42.8361,416925.0
2023-05-03 14:00:00,46.14,46.3,46.09,46.23,1223534.0,42.8268,42.9753,42.7804,42.9103,1223534.0
2023-05-03 14:30:00,46.23,46.31,46.04,46.21,1179597.0,42.9103,42.9846,42.734,42.8917,1179597.0
2023-05-03 15:00:00,46.21,46.25,45.98,45.98,1076335.0,42.8917,42.9289,42.6783,42.6783,1076335.0
2023-05-03 15:30:00,45.98,46.0,45.92,45.92,1524841.0,42.6783,42.6968,42.6226,42.6226,1524841.0
2023-05-04 09:30:00,45.86,45.94,45.74,45.91,972637.0,42.5669,42.6411,42.4555,42.6133,972637.0
2023-05-04 10:00:00,45.91,45.93,45.77,45.81,979743.0,42.6133,42.6319,42.4833,42.5205,979743.0
2023-05-04 10:30:00,45.79,45.89,45.77,45.8,943123.0,42.5019,42.5947,42.4833,42.5112,943123.0
2023-05-04 11:00:00,45.8,45.87,45.79,45.82,571415.0,42.5112,42.5762,42.5019,42.5298,571415.0
2023-05-04 11:30:00,45.82,45.88,45.79,45.82,373110.0,42.5298,42.5854,42.5019,42.5298,373110.0
2023-05-04 12:00:00,45.82,45.91,45.8,45.91,535505.0,42.5298,42.6133,42.5112,42.6133,535505.0
2023-05-04 12:30:00,45.91,45.96,45.88,45.95,364051.0,42.6133,42.6597,42.5854,42.6504,364051.0
2023-05-04 13:00:00,45.96,46.03,45.91,46.01,832791.0,42.6597,42.7247,42.6133,42.7061,832791.0
2023-05-04 13:30:00,46.01,46.04,45.93,45.96,715634.0,42.7061,42.734,42.6319,42.6597,715634.0
2023-05-04 14:00:00,45.96,45.97,45.87,45.88,434714.0,42.6597,42.669,42.5762,42.5854,434714.0
2023-05-04 14:30:00,45.88,45.91,45.85,45.91,553866.0,42.5854,42.6133,42.5576,42.6133,553866.0
2023-05-04 15:00:00,45.91,45.96,45.84,45.88,828292.0,42.6133,42.6597,42.5483,42.5854,828292.0
2023-05-04 15:30:00,45.88,45.96,45.85,45.86,1520734.0,42.5854,42.6597,42.5576,42.5669,1520734.0
2023-05-05 09:30:00,46.13,46.21,46.1,46.2,552590.0,42.8175,42.8917,42.7896,42.8825,552590.0
2023-05-05 10:00:00,46.2,46.32,46.17,46.32,510060.0,42.8825,42.9938,42.8546,42.9938,510060.0
2023-05-05 10:30:00,46.32,46.39,46.3,46.38,432418.0,42.9938,43.0588,42.9753,43.0495,432418.0
2023-05-05 11:00:00,46.39,46.45,46.38,46.45,416524.0,43.0588,43.1145,43.0495,43.1145,416524.0
2023-05-05 11:30:00,46.45,46.49,46.43,46.48,289853.0,43.1145,43.1516,43.0959,43.1424,289853.0
2023-05-05 12:00:00,46.48,46.5,46.45,46.48,327782.0,43.1424,43.1609,43.1145,43.1424,327782.0
2023-05-05 12:30:00,46.48,46.53,46.46,46.53,294813.0,43.1424,43.1888,43.1238,43.1888,294813.0
2023-05-05 13:00:00,46.53,46.55,46.51,46.53,253296.0,43.1888,43.2073,43.1702,43.1888,253296.0
2023-05-05 13:30:00,46.53,46.53,46.5,46.52,519336.0,43.1888,43.1888,43.1609,43.1795,519336.0
2023-05-05 14:00:00,46.53,46.59,46.52,46.58,486633.0,43.1888,43.2445,43.1795,43.2352,486633.0
2023-05-05 14:30:00,46.58,46.67,46.58,46.65,551533.0,43.2352,43.3187,43.2352,43.3001,551533.0
2023-05-05 15:00:00,46.65,46.66,46.61,46.63,391684.0,43.3001,43.3094,43.263,43.2816,391684.0
2023-05-05 15:30:00,46.64,46.65,46.57,46.6,1052595.0,43.2909,43.3001,43.2259,43.2537,1052595.0
2023-05-08 09:30:00,46.72,46.73,46.64,46.68,559367.0,43.3651,43.3744,43.2909,43.328,559367.0
2023-05-08 10:00:00,46.69,46.72,46.61,46.63,497914.0,43.3373,43.3651,43.263,43.2816,497914.0
2023-05-08 10:30:00,46.62,46.67,46.62,46.65,246230.0,43.2723,43.3187,43.2723,43.3001,246230.0
2023-05-08 11:00:00,46.65,46.68,46.64,46.64,381279.0,43.3001,43.328,43.2909,43.2909,381279.0
2023-05-08 11:30:00,46.65,46.7,46.63,46.68,351845.0,43.3001,43.3466,43.2816,43.328,351845.0
2023-05-08 12:00:00,46.67,46.69,46.66,46.69,262712.0,43.3187,43.3373,43.3094,43.3373,262712.0
2023-05-08 12:30:00,46.68,46.7,46.65,46.67,281017.0,43.328,43.3466,43.3001,43.3187,281017.0
2023-05-08 13:00:00,46.67,46.69,46.66,46.66,574998.0,43.3187,43.3373,43.3094,43.3094,574998.0
2023-05-08 13:30:00,46.66,46.69,46.66,46.66,290587.0,43.3094,43.3373,43.3094,43.3094,290587.0
2023-05-08 14:00:00,46.67,46.67,46.54,46.64,530974.0,43.3187,43.3187,43.198,43.2909,530974.0
2023-05-08 14:30:00,46.63,46.65,46.62,46.65,274082.0,43.2816,43.3001,43.2723,43.3001,274082.0
2023-05-08 15:00:00,46.65,46.65,46.59,46.59,426080.0,43.3001,43.3001,43.2445,43.2445,426080.0
2023-05-08 15:30:00,46.59,46.63,46.59,46.62,519682.0,43.2445,43.2816,43.2445,43.2723,519682.0
2023-05-09 09:30:00,46.26,46.36,46.21,46.36,1186161.0,42.9382,43.031,42.8917,43.031,1186161.0
2023-05-09 10:00:00,46.36,46.37,46.27,46.32,386044.0,43.031,43.0403,42.9474,42.9938,386044.0
2023-05-09 10:30:00,46.33,46.4,46.3,46.38,464757.0,43.0031,43.0681,42.9753,43.0495,464757.0
2023-05-09 11:00:00,46.38,46.43,46.37,46.37,639958.0,43.0495,43.0959,43.0403,43.0403,639958.0
2023-05-09 11:30:00,46.38,46.41,46.36,46.37,2025589.0,43.0495,43.0774,43.031,43.0403,2025589.0
2023-05-09 12:00:00,46.37,46.42,46.36,46.4,471711.0,43.0403,43.0867,43.031,43.0681,471711.0
2023-05-09 12:30:00,46.4,46.41,46.36,46.39,444675.0,43.0681,43.0774,43.031,43.0588,444675.0
2023-05-09 13:00:00,46.4,46.43,46.39,46.43,281053.0,43.0681,43.0959,43.0588,43.0959,281053.0
2023-05-09 13:30:00,46.43,46.48,46.42,46.47,212871.0,43.0959,43.1424,43.0867,43.1331,212871.0
2023-05-09 14:00:00,46.48,46.5,46.47,46.48,494172.0,43.1424,43.1609,43.1331,43.1424,494172.0
2023-05-09 14:30:00,46.49,46.5,46.44,46.47,309903.0,43.1516,43.1609,43.1052,43.1331,309903.0
2023-05-09 15:00:00,46.47,46.48,46.46,46.47,473618.0,43.1331,43.1424,43.1238,43.1331,473618.0
2023-05-09 15:30:00,46.47,46.48,46.43,46.44,598356.0,43.1331,43.1424,43.0959,43.1052,598356.0
2023-05-10 09:30:00,46.53,46.53,46.25,46.36,2212489.0,43.1888,43.1888,42.9289,43.031,2212489.0
2023-05-10 10:00:00,46.36,46.46,46.32,46.35,1716824.0,43.031,43.1238,42.9938,43.0217,1716824.0
2023-05-10 10:30:00,46.36,46.38,46.19,46.24,993939.0,43.031,43.0495,42.8732,42.9196,993939.0
2023-05-10 11:00:00,46.25,46.31,46.24,46.29,736209.0,42.9289,42.9846,42.9196,42.966,736209.0
2023-05-10 11:30:00,46.29,46.33,46.26,46.26,1155338.0,42.966,43.0031,42.9382,42.9382,1155338.0
2023-05-10 12:00:00,46.27,46.29,46.23,46.28,471490.0,42.9474,42.966,42.9103,42.9567,471490.0
2023-05-10 12:30:00,46.28,46.29,46.2,46.22,539167.0,42.9567,42.966,42.8825,42.901,539167.0
2023-05-10 13:00:00,46.21,46.22,46.08,46.09,647521.0,42.8917,42.901,42.7711,42.7804,647521.0
2023-05-10 13:30:00,46.09,46.18,46.06,46.17,288620.0,42.7804,42.8639,42.7525,42.8546,288620.0
2023-05-10 14:00:00,46.17,46.26,46.17,46.25,351036.0,42.8546,42.9382,42.8546,42.9289,351036.0
2023-05-10 14:30:00,46.25,46.34,46.24,46.3,388127.0,42.9289,43.0124,42.9196,42.9753,388127.0
2023-05-10 15:00:00,46.31,46.41,46.3,46.4,731693.0,42.9846,43.0774,42.9753,43.0681,731693.0
2023-05-10 15:30:00,46.4,46.42,46.34,46.35,686535.0,43.0681,43.0867,43.0124,43.0217,686535.0
2023-05-11 09:30:00,46.07,46.07,45.91,45.91,1160776.0,42.7618,42.7618,42.6133,42.6133,1160776.0
2023-05-11 10:00:00,45.92,45.93,45.84,45.92,653251.0,42.6226,42.6319,42.5483,42.6226,653251.0
2023-05-11 10:30:00,45.91,46.04,45.9,46.04,789901.0,42.6133,42.734,42.604,42.734,789901.0
2023-05-11 11:00:00,46.04,46.08,46.03,46.05,686702.0,42.734,42.7711,42.7247,42.7432,686702.0
2023-05-11 11:30:00,46.04,46.07,46.02,46.06,770538.0,42.734,42.7618,42.7154,42.7525,770538.0
2023-05-11 12:00:00,46.07,46.13,46.03,46.11,783016.0,42.7618,42.8175,42.7247,42.7989,783016.0
2023-05-11 12:30:00,46.11,46.14,46.1,46.12,741760.0,42.7989,42.8268,42.7896,42.8082,741760.0
2023-05-11 13:00:00,46.12,46.14,46.08,46.09,500733.0,42.8082,42.8268,42.7711,42.7804,500733.0
2023-05-11 13:30:00,46.08,46.12,46.01,46.06,421760.0,42.7711,42.8082,42.7061,42.7525,421760.0
2023-05-11 14:00:00,46.06,46.1,46.05,46.09,522920.0,42.7525,42.7896,42.7432,42.7804,522920.0
2023-05-11 14:30:00,46.08,46.15,46.08,46.14,596172.0,42.7711,42.8361,42.7711,42.8268,596172.0
2023-05-11 15:00:00,46.14,46.15,46.11,46.14,552689.0,42.8268,42.8361,42.7989,42.8268,552689.0
2023-05-11 15:30:00,46.14,46.17,46.11,46.15,950722.0,42.8268,42.8546,42.7989,42.8361,950722.0
2023-05-12 09:30:00,46.25,46.25,46.19,46.22,453341.0,42.9289,42.9289,42.8732,42.901,453341.0
2023-05-12 10:00:00,46.22,46.25,46.15,46.16,485754.0,42.901,42.9289,42.8361,42.8453,485754.0
2023-05-12 10:30:00,46.16,46.16,46.03,46.05,503458.0,42.8453,42.8453,42.7247,42.7432,503458.0
2023-05-12 11:00:00,46.05,46.1,46.02,46.04,563193.0,42.7432,42.7896,42.7154,42.734,563193.0
2023-05-12 11:30:00,46.04,46.07,46.0,46.07,745920.0,42.734,42.7618,42.6968,42.7618,745920.0
2023-05-12 12:00:00,46.07,46.07,45.94,45.95,621754.0,42.7618,42.7618,42.6411,42.6504,621754.0
2023-05-12 12:30:00,45.95,45.98,45.9,45.93,434215.0,42.6504,42.6783,42.604,42.6319,434215.0
2023-05-12 13:00:00,45.92,46.02,45.91,46.02,529294.0,42.6226,42.7154,42.6133,42.7154,529294.0
2023-05-12 13:30:00,46.01,46.03,45.92,45.93,447656.0,42.7061,42.7247,42.6226,42.6319,447656.0
2023-05-12 14:00:00,45.93,45.95,45.9,45.91,460263.0,42.6319,42.6504,42.604,42.6133,460263.0
2023-05-12 14:30:00,45.91,45.95,45.89,45.94,421525.0,42.6133,42.6504,42.5947,42.6411,421525.0
2023-05-12 15:00:00,45.95,45.98,45.93,45.97,841091.0,42.6504,42.6783,42.6319,42.669,841091.0
2023-05-12 15:30:00,45.97,46.06,45.96,46.06,752409.0,42.669,42.7525,42.6597,42.7525,752409.0
2023-05-15 09:30:00,46.23,46.24,46.17,46.23,1028582.0,42.9103,42.9196,42.8546,42.9103,1028582.0
2023-05-15 10:00:00,46.23,46.25,46.17,46.23,502363.0,42.9103,42.9289,42.8546,42.9103,502363.0
2023-05-15 10:30:00,46.23,46.29,46.23,46.25,508108.0,42.9103,42.966,42.9103,42.9289,508108.0
2023-05-15 11:00:00,46.26,46.31,46.24,46.29,598018.0,42.9382,42.9846,42.9196,42.966,598018.0
2023-05-15 11:30:00,46.29,46.33,46.28,46.33,1294635.0,42.966,43.0031,42.9567,43.0031,1294635.0
2023-05-15 12:00:00,46.32,46.34,46.3,46.33,428412.0,42.9938,43.0124,42.9753,43.0031,428412.0
2023-05-15 12:30:00,46.34,46.43,46.32,46.43,328859.0,43.0124,43.0959,42.9938,43.0959,328859.0
2023-05-15 13:00:00,46.43,46.45,46.39,46.4,380341.0,43.0959,43.1145,43.0588,43.0681,380341.0
2023-05-15 13:30:00,46.4,46.4,46.34,46.38,315448.0,43.0681,43.0681,43.0124,43.0495,315448.0
2023-05-15 14:00:00,46.39,46.42,46.38,46.41,350141.0,43.0588,43.0867,43.0495,43.0774,350141.0
2023-05-15 14:30:00,46.41,46.44,46.39,46.42,300685.0,43.0774,43.1052,43.0588,43.0867,300685.0
2023-05-15 15:00:00,46.41,46.43,46.4,46.41,432909.0,43.0774,43.0959,43.0681,43.0774,432909.0
2023-05-15 15:30:00,46.41,46.45,46.41,46.45,767635.0,43.0774,43.1145,43.0774,43.1145,767635.0
2023-05-16 09:30:00,46.25,46.31,46.16,46.18,927170.0,42.9289,42.9846,42.8453,42.8639,927170.0
2023-05-16 10:00:00,46.17,46.18,46.05,46.15,736314.0,42.8546,42.8639,42.7432,42.8361,736314.0
2023-05-16 10:30:00,46.16,46.16,46.07,46.12,534215.0,42.8453,42.8453,42.7618,42.8082,534215.0
2023-05-16 11:00:00,46.12,46.13,46.07,46.12,340911.0,42.8082,42.8175,42.7618,42.8082,340911.0
2023-05-16 11:30:00,46.13,46.15,46.03,46.14,364610.0,42.8175,42.8361,42.7247,42.8268,364610.0
2023-05-16 12:00:00,46.14,46.15,46.08,46.1,306922.0,42.8268,42.8361,42.7711,42.7896,306922.0
2023-05-16 12:30:00,46.1,46.13,46.07,46.11,529375.0,42.7896,42.8175,42.7618,42.7989,529375.0
2023-05-16 13:00:00,46.11,46.12,46.06,46.08,247559.0,42.7989,42.8082,42.7525,42.7711,247559.0
2023-05-16 13:30:00,46.08,46.09,46.03,46.07,214999.0,42.7711,42.7804,42.7247,42.7618,214999.0
2023-05-16 14:00:00,46.07,46.08,46.02,46.05,375514.0,42.7618,42.7711,42.7154,42.7432,375514.0
2023-05-16 14:30:00,46.06,46.09,46.04,46.08,326688.0,42.7525,42.7804,42.734,42.7711,326688.0
2023-05-16 15:00:00,46.08,46.09,46.05,46.06,497393.0,42.7711,42.7804,42.7432,42.7525,497393.0
2023-05-16 15:30:00,46.07,46.07,45.97,45.98,1410999.0,42.7618,42.7618,42.669,42.6783,1410999.0
2023-05-17 09:30:00,46.06,46.08,45.89,45.89,587092.0,42.7525,42.7711,42.5947,42.5947,587092.0
2023-05-17 10:00:00,45.89,45.99,45.86,45.98,502358.0,42.5947,42.6875,42.5669,42.6783,502358.0
2023-05-17 10:30:00,45.99,45.99,45.9,45.91,421576.0,42.6875,42.6875,42.604,42.6133,421576.0
2023-05-17 11:00:00,45.92,45.98,45.9,45.95,916788.0,42.6226,42.6783,42.604,42.6504,916788.0
2023-05-17 11:30:00,45.95,46.03,45.95,45.99,451830.0,42.6504,42.7247,42.6504,42.6875,451830.0
2023-05-17 12:00:00,45.99,46.05,45.98,46.05,375074.0,42.6875,42.7432,42.6783,42.7432,375074.0
2023-05-17 12:30:00,46.05,46.19,46.04,46.17,498616.0,42.7432,42.8732,42.734,42.8546,498616.0
2023-05-17 13:00:00,46.17,46.22,46.17,46.21,278732.0,42.8546,42.901,42.8546,42.8917,278732.0
2023-05-17 13:30:00,46.2,46.24,46.2,46.23,438353.0,42.8825,42.9196,42.8825,42.9103,438353.0
2023-05-17 14:00:00,46.23,46.24,46.17,46.19,497124.0,42.9103,42.9196,42.8546,42.8732,497124.0
2023-05-17 14:30:00,46.19,46.2,46.14,46.15,706722.0,42.8732,42.8825,42.8268,42.8361,706722.0
2023-05-17 15:00:00,46.15,46.2,46.14,46.15,694863.0,42.8361,42.8825,42.8268,42.8361,694863.0
2023-05-17 15:30:00,46.16,46.22,46.15,46.21,1299460.0,42.8453,42.901,42.8361,42.8917,1299460.0
2023-05-18 09:30:00,46.1,46.1,45.96,45.98,1132802.0,42.7896,42.7896,42.6597,42.6783,1132802.0
2023-05-18 10:00:00,45.99,46.04,45.93,46.01,512076.0,42.6875,42.734,42.6319,42.7061,512076.0
2023-05-18 10:30:00,46.01,46.06,45.96,45.99,463037.0,42.7061,42.7525,42.6597,42.6875,463037.0
2023-05-18 11:00:00,45.99,46.02,45.98,46.02,248472.0,42.6875,42.7154,42.6783,42.7154,248472.0
2023-05-18 11:30:00,46.02,46.07,45.99,46.02,623189.0,42.7154,42.7618,42.6875,42.7154,623189.0
2023-05-18 12:00:00,46.02,46.02,45.9,45.91,847575.0,42.7154,42.7154,42.604,42.6133,847575.0
2023-05-18 12:30:00,45.91,45.94,45.89,45.91,631782.0,42.6133,42.6411,42.5947,42.6133,631782.0
2023-05-18 13:00:00,45.91,45.96,45.9,45.91,665706.0,42.6133,42.6597,42.604,42.6133,665706.0
2023-05-18 13:30:00,45.91,45.94,45.87,45.89,567770.0,42.6133,42.6411,42.5762,42.5947,567770.0
2023-05-18 14:00:00,45.89,45.97,45.88,45.96,696237.0,42.5947,42.669,42.5854,42.6597,696237.0
2023-05-18 14:30:00,45.95,45.99,45.95,45.98,398133.0,42.6504,42.6875,42.6504,42.6783,398133.0
2023-05-18 15:00:00,45.98,46.03,45.97,46.03,808660.0,42.6783,42.7247,42.669,42.7247,808660.0
2023-05-18 15:30:00,46.03,46.14,46.02,46.13,1837793.0,42.7247,42.8268,42.7154,42.8175,1837793.0
2023-05-19 09:30:00,46.35,46.44,46.31,46.41,652361.0,43.0217,43.1052,42.9846,43.0774,652361.0
2023-05-19 10:00:00,46.41,46.42,46.34,46.41,537749.0,43.0774,43.0867,43.0124,43.0774,537749.0
2023-05-19 10:30:00,46.41,46.42,46.33,46.36,489491.0,43.0774,43.0867,43.0031,43.031,489491.0
2023-05-19 11:00:00,46.37,46.5,46.32,46.38,529633.0,43.0403,43.1609,42.9938,43.0495,529633.0
2023-05-19 11:30:00,46.38,46.39,46.27,46.34,1023464.0,43.0495,43.0588,42.9474,43.0124,1023464.0
2023-05-19 12:00:00,46.34,46.36,46.31,46.31,602618.0,43.0124,43.031,42.9846,42.9846,602618.0
2023-05-19 12:30:00,46.31,46.42,46.26,46.4,444952.0,42.9846,43.0867,42.9382,43.0681,444952.0
2023-05-19 13:00:00,46.4,46.42,46.37,46.38,326686.0,43.0681,43.0867,43.0403,43.0495,326686.0
2023-05-19 13:30:00,46.39,46.41,46.36,46.36,603538.0,43.0588,43.0774,43.031,43.031,603538.0
2023-05-19 14:00:00,46.36,46.37,46.31,46.33,489211.0,43.031,43.0403,42.9846,43.0031,489211.0
2023-05-19 14:30:00,46.33,46.36,46.31,46.36,316437.0,43.0031,43.031,42.9846,43.031,316437.0
2023-05-19 15:00:00,46.36,46.36,46.32,46.34,448222.0,43.031,43.031,42.9938,43.0124,448222.0
2023-05-19 15:30:00,46.33,46.41,46.31,46.39,921148.0,43.0031,43.0774,42.9846,43.0588,921148.0
2023-05-22 09:30:00,46.39,46.51,46.37,46.41,434470.0,43.0588,43.1702,43.0403,43.0774,434470.0
2023-05-22 10:00:00,46.42,46.44,46.36,46.43,843138.0,43.0867,43.1052,43.031,43.0959,843138.0
2023-05-22 10:30:00,46.43,46.46,46.36,46.39,519527.0,43.0959,43.1238,43.031,43.0588,519527.0
2023-05-22 11:00:00,46.39,46.43,46.38,46.43,635818.0,43.0588,43.0959,43.0495,43.0959,635818.0
2023-05-22 11:30:00,46.43,46.46,46.38,46.45,376288.0,43.0959,43.1238,43.0495,43.1145,376288.0
2023-05-22 12:00:00,46.45,46.48,46.44,46.46,281788.0,43.1145,43.1424,43.1052,43.1238,281788.0
2023-05-22 12:30:00,46.45,46.47,46.44,46.47,348358.0,43.1145,43.1331,43.1052,43.1331,348358.0
2023-05-22 13:00:00,46.46,46.48,46.43,46.47,1925041.0,43.1238,43.1424,43.0959,43.1331,1925041.0
2023-05-22 13:30:00,46.47,46.51,46.46,46.49,194245.0,43.1331,43.1702,43.1238,43.1516,194245.0
2023-05-22 14:00:00,46.49,46.52,46.48,46.52,327109.0,43.1516,43.1795,43.1424,43.1795,327109.0
2023-05-22 14:30:00,46.52,46.54,46.5,46.53,583666.0,43.1795,43.198,43.1609,43.1888,583666.0
2023-05-22 15:00:00,46.53,46.54,46.45,46.47,1083276.0,43.1888,43.198,43.1145,43.1331,1083276.0
2023-05-22 15:30:00,46.47,46.47,46.42,46.45,1046135.0,43.1331,43.1331,43.0867,43.1145,1046135.0
2023-05-23 09:30:00,46.08,46.09,46.01,46.08,806412.0,42.7711,42.7804,42.7061,42.7711,806412.0
2023-05-23 10:00:00,46.09,46.15,46.07,46.13,764126.0,42.7804,42.8361,42.7618,42.8175,764126.0
2023-05-23 10:30:00,46.13,46.14,46.05,46.07,316063.0,42.8175,42.8268,42.7432,42.7618,316063.0
2023-05-23 11:00:00,46.06,46.1,46.04,46.06,198659.0,42.7525,42.7896,42.734,42.7525,198659.0
2023-05-23 11:30:00,46.06,46.11,46.04,46.08,330314.0,42.7525,42.7989,42.734,42.7711,330314.0
2023-05-23 12:00:00,46.09,46.09,46.0,46.01,401926.0,42.7804,42.7804,42.6968,42.7061,401926.0
2023-05-23 12:30:00,46.01,46.02,45.92,45.97,776067.0,42.7061,42.7154,42.6226,42.669,776067.0
2023-05-23 13:00:00,45.96,46.01,45.93,45.94,441069.0,42.6597,42.7061,42.6319,42.6411,441069.0
2023-05-23 13:30:00,45.93,45.97,45.9,45.93,398282.0,42.6319,42.669,42.604,42.6319,398282.0
2023-05-23 14:00:00,45.92,45.96,45.8,45.84,877697.0,42.6226,42.6597,42.5112,42.5483,877697.0
2023-05-23 14:30:00,45.84,45.89,45.81,45.89,702430.0,42.5483,42.5947,42.5205,42.5947,702430.0
2023-05-23 15:00:00,45.88,45.9,45.83,45.86,1092464.0,42.5854,42.604,42.539,42.5669,1092464.0
2023-05-23 15:30:00,45.86,45.88,45.79,45.8,1145450.0,42.5669,42.5854,42.5019,42.5112,1145450.0
2023-05-24 09:30:00,45.38,45.4,45.19,45.22,1199484.0,42.1213,42.1399,41.945,41.9728,1199484.0
2023-05-24 10:00:00,45.21,45.23,45.13,45.17,647515.0,41.9636,41.9821,41.8893,41.9264,647515.0
2023-05-24 10:30:00,45.17,45.25,45.16,45.2,733977.0,41.9264,42.0007,41.9171,41.9543,733977.0
2023-05-24 11:00:00,45.21,45.28,45.16,45.23,797651.0,41.9636,42.0285,41.9171,41.9821,797651.0
2023-05-24 11:30:00,45.23,45.25,45.19,45.2,812403.0,41.9821,42.0007,41.945,41.9543,812403.0
2023-05-24 12:00:00,45.2,45.24,45.12,45.15,487698.0,41.9543,41.9914,41.88,41.9079,487698.0
2023-05-24 12:30:00,45.15,45.21,45.14,45.18,390754.0,41.9079,41.9636,41.8986,41.9357,390754.0
2023-05-24 13:00:00,45.19,45.23,45.13,45.17,721501.0,41.945,41.9821,41.8893,41.9264,721501.0
2023-05-24 13:30:00,45.18,45.24,45.17,45.21,931439.0,41.9357,41.9914,41.9264,41.9636,931439.0
2023-05-24 14:00:00,45.21,45.25,45.16,45.16,758563.0,41.9636,42.0007,41.9171,41.9171,758563.0
2023-05-24 14:30:00,45.17,45.21,45.12,45.13,646595.0,41.9264,41.9636,41.88,41.8893,646595.0
2023-05-24 15:00:00,45.12,45.23,45.11,45.21,838250.0,41.88,41.9821,41.8707,41.9636,838250.0
2023-05-24 15:30:00,45.21,45.25,45.13,45.15,1223292.0,41.9636,42.0007,41.8893,41.9079,1223292.0
2023-05-25 09:30:00,45.13,45.14,44.97,45.0,974365.0,41.8893,41.8986,41.7408,41.7686,974365.0
2023-05-25 10:00:00,45.0,45.07,44.96,45.0,642672.0,41.7686,41.8336,41.7315,41.7686,642672.0
2023-05-25 10:30:00,45.0,45.08,44.97,45.05,485846.0,41.7686,41.8429,41.7408,41.815,485846.0
2023-05-25 11:00:00,45.05,45.08,44.96,44.97,1044481.0,41.815,41.8429,41.7315,41.7408,1044481.0
2023-05-25 11:30:00,44.97,44.97,44.86,44.93,837021.0,41.7408,41.7408,41.6387,41.7037,837021.0
2023-05-25 12:00:00,44.93,44.99,44.92,44.96,578496.0,41.7037,41.7594,41.6944,41.7315,578496.0
2023-05-25 12:30:00,44.97,44.98,44.92,44.92,985233.0,41.7408,41.7501,41.6944,41.6944,985233.0
2023-05-25 13:00:00,44.93,45.06,44.9,45.05,1073411.0,41.7037,41.8243,41.6758,41.815,1073411.0
2023-05-25 13:30:00,45.05,45.09,45.04,45.08,673829.0,41.815,41.8522,41.8058,41.8429,673829.0
2023-05-25 14:00:00,45.08,45.14,45.05,45.08,717135.0,41.8429,41.8986,41.815,41.8429,717135.0
2023-05-25 14:30:00,45.08,45.09,44.98,45.0,920588.0,41.8429,41.8522,41.7501,41.7686,920588.0
2023-05-25 15:00:00,45.0,45.08,44.99,45.07,699970.0,41.7686,41.8429,41.7594,41.8336,699970.0
2023-05-25 15:30:00,45.07,45.09,45.02,45.05,1423154.0,41.8336,41.8522,41.7872,41.815,1423154.0
2023-05-26 09:30:00,45.22,45.35,45.21,45.26,799570.0,41.9728,42.0935,41.9636,42.01,799570.0
2023-05-26 10:00:00,45.26,45.47,45.26,45.45,1167232.0,42.01,42.2049,42.01,42.1863,1167232.0
2023-05-26 10:30:00,45.45,45.46,45.38,45.43,689930.0,42.1863,42.1956,42.1213,42.1678,689930.0
2023-05-26 11:00:00,45.42,45.45,45.32,45.35,664314.0,42.1585,42.1863,42.0657,42.0935,664314.0
2023-05-26 11:30:00,45.34,45.4,45.32,45.38,394355.0,42.0842,42.1399,42.0657,42.1213,394355.0
2023-05-26 12:00:00,45.38,45.43,45.37,45.42,372568.0,42.1213,42.1678,42.1121,42.1585,372568.0
2023-05-26 12:30:00,45.43,45.45,45.41,45.43,329382.0,42.1678,42.1863,42.1492,42.1678,329382.0
2023-05-26 13:00:00,45.43,45.46,45.4,45.41,289373.0,42.1678,42.1956,42.1399,42.1492,289373.0
2023-05-26 13:30:00,45.41,45.44,45.38,45.42,253869.0,42.1492,42.177,42.1213,42.1585,253869.0
2023-05-26 14:00:00,45.42,45.47,45.39,45.45,703443.0,42.1585,42.2049,42.1306,42.1863,703443.0
2023-05-26 14:30:00,45.46,45.5,45.44,45.48,653116.0,42.1956,42.2327,42.177,42.2142,653116.0
2023-05-26 15:00:00,45.48,45.52,45.46,45.47,477847.0,42.2142,42.2513,42.1956,42.2049,477847.0
2023-05-26 15:30:00,45.46,45.49,45.43,45.47,589962.0,42.1956,42.2234,42.1678,42.2049,589962.0
2023-05-30 09:30:00,45.39,45.4,45.25,45.26,667698.0,42.1306,42.1399,42.0007,42.01,667698.0
2023-05-30 10:00:00,45.26,45.27,45.14,45.16,707772.0,42.01,42.0192,41.8986,41.9171,707772.0
2023-05-30 10:30:00,45.17,45.24,45.1,45.12,408892.0,41.9264,41.9914,41.8615,41.88,408892.0
2023-05-30 11:00:00,45.12,45.14,45.01,45.07,779488.0,41.88,41.8986,41.7779,41.8336,779488.0
2023-05-30 11:30:00,45.07,45.11,45.04,45.08,385265.0,41.8336,41.8707,41.8058,41.8429,385265.0
2023-05-30 12:00:00,45.09,45.11,45.04,45.08,392898.0,41.8522,41.8707,41.8058,41.8429,392898.0
2023-05-30 12:30:00,45.07,45.09,45.0,45.06,603371.0,41.8336,41.8522,41.7686,41.8243,603371.0
2023-05-30 13:00:00,45.07,45.07,44.97,44.98,407259.0,41.8336,41.8336,41.7408,41.7501,407259.0
2023-05-30 13:30:00,44.98,45.01,44.96,44.98,671748.0,41.7501,41.7779,41.7315,41.7501,671748.0
2023-05-30 14:00:00,44.98,45.05,44.95,45.03,440150.0,41.7501,41.815,41.7222,41.7965,440150.0
2023-05-30 14:30:00,45.04,45.09,45.03,45.07,822123.0,41.8058,41.8522,41.7965,41.8336,822123.0
2023-05-30 15:00:00,45.07,45.12,45.04,45.1,1122001.0,41.8336,41.88,41.8058,41.8615,1122001.0
2023-05-30 15:30:00,45.11,45.13,45.06,45.08,828201.0,41.8707,41.8893,41.8243,41.8429,828201.0
2023-05-31 09:30:00,44.62,44.71,44.6,44.64,826325.0,41.4159,41.4995,41.3974,41.4345,826325.0
2023-05-31 10:00:00,44.64,44.64,44.35,44.38,1547324.0,41.4345,41.4345,41.1653,41.1932,1547324.0
2023-05-31 10:30:00,44.38,44.45,44.37,44.39,1104712.0,41.1932,41.2581,41.1839,41.2024,1104712.0
2023-05-31 11:00:00,44.39,44.42,44.32,44.33,1029912.0,41.2024,41.2303,41.1375,41.1467,1029912.0
2023-05-31 11:30:00,44.33,44.46,44.32,44.39,755075.0,41.1467,41.2674,41.1375,41.2024,755075.0
2023-05-31 12:00:00,44.4,44.43,44.35,44.38,473747.0,41.2117,41.2396,41.1653,41.1932,473747.0
2023-05-31 12:30:00,44.37,44.43,44.34,44.4,495133.0,41.1839,41.2396,41.156,41.2117,495133.0
2023-05-31 13:00:00,44.4,44.45,44.38,44.45,567406.0,41.2117,41.2581,41.1932,41.2581,567406.0
2023-05-31 13:30:00,44.45,44.59,44.45,44.59,813853.0,41.2581,41.3881,41.2581,41.3881,813853.0
2023-05-31 14:00:00,44.59,44.63,44.55,44.63,996628.0,41.3881,41.4252,41.3509,41.4252,996628.0
2023-05-31 14:30:00,44.63,44.65,44.56,44.59,698000.0,41.4252,41.4438,41.3602,41.3881,698000.0
2023-05-31 15:00:00,44.59,44.61,44.55,44.6,502533.0,41.3881,41.4066,41.3509,41.3974,502533.0
2023-05-31 15:30:00,44.6,44.68,44.59,44.63,1716527.0,41.3974,41.4716,41.3881,41.4252,1716527.0
2023-06-01 09:30:00,44.87,44.95,44.84,44.85,1079694.0,41.648,41.7222,41.6201,41.6294,1079694.0
2023-06-01 10:00:00,44.87,44.99,44.86,44.95,2306131.0,41.648,41.7594,41.6387,41.7222,2306131.0
2023-06-01 10:30:00,44.95,45.12,44.93,45.11,631161.0,41.7222,41.88,41.7037,41.8707,631161.0
2023-06-01 11:00:00,45.11,45.18,45.07,45.16,418060.0,41.8707,41.9357,41.8336,41.9171,418060.0
2023-06-01 11:30:00,45.16,45.26,45.16,45.25,1166162.0,41.9171,42.01,41.9171,42.0007,1166162.0
2023-06-01 12:00:00,45.25,45.28,45.22,45.28,565160.0,42.0007,42.0285,41.9728,42.0285,565160.0
2023-06-01 12:30:00,45.28,45.31,45.25,45.3,338089.0,42.0285,42.0564,42.0007,42.0471,338089.0
2023-06-01 13:00:00,45.3,45.32,45.27,45.31,906576.0,42.0471,42.0657,42.0192,42.0564,906576.0
2023-06-01 13:30:00,45.3,45.33,45.28,45.33,458984.0,42.0471,42.0749,42.0285,42.0749,458984.0
2023-06-01 14:00:00,45.33,45.35,45.31,45.35,479747.0,42.0749,42.0935,42.0564,42.0935,479747.0
2023-06-01 14:30:00,45.34,45.36,45.32,45.33,689494.0,42.0842,42.1028,42.0657,42.0749,689494.0
2023-06-01 15:00:00,45.34,45.36,45.3,45.31,754063.0,42.0842,42.1028,42.0471,42.0564,754063.0
2023-06-01 15:30:00,45.31,45.32,45.25,45.31,1119714.0,42.0564,42.0657,42.0007,42.0564,1119714.0
2023-06-02 09:30:00,45.93,46.0,45.85,45.86,878962.0,42.6319,42.6968,42.5576,42.5669,878962.0
2023-06-02 10:00:00,45.87,45.92,45.82,45.88,634829.0,42.5762,42.6226,42.5298,42.5854,634829.0
2023-06-02 10:30:00,45.87,45.95,45.83,45.91,463459.0,42.5762,42.6504,42.539,42.6133,463459.0
2023-06-02 11:00:00,45.91,45.99,45.91,45.98,450303.0,42.6133,42.6875,42.6133,42.6783,450303.0
2023-06-02 11:30:00,45.97,45.98,45.85,45.91,520994.0,42.669,42.6783,42.5576,42.6133,520994.0
2023-06-02 12:00:00,45.91,45.94,45.87,45.9,497354.0,42.6133,42.6411,42.5762,42.604,497354.0
2023-06-02 12:30:00,45.9,45.95,45.9,45.95,474949.0,42.604,42.6504,42.604,42.6504,474949.0
2023-06-02 13:00:00,45.95,45.99,45.93,45.99,363183.0,42.6504,42.6875,42.6319,42.6875,363183.0
2023-06-02 13:30:00,45.98,46.0,45.94,45.97,323738.0,42.6783,42.6968,42.6411,42.669,323738.0
2023-06-02 14:00:00,45.97,45.98,45.92,45.96,661353.0,42.669,42.6783,42.6226,42.6597,661353.0
2023-06-02 14:30:00,45.96,46.0,45.95,45.98,810188.0,42.6597,42.6968,42.6504,42.6783,810188.0
2023-06-02 15:00:00,45.98,46.01,45.97,45.98,595900.0,42.6783,42.7061,42.669,42.6783,595900.0
2023-06-02 15:30:00,45.98,46.01,45.97,45.98,1324522.0,42.6783,42.7061,42.669,42.6783,1324522.0
2023-06-05 09:30:00,45.92,45.94,45.79,45.8,865856.0,42.6226,42.6411,42.5019,42.5112,865856.0
2023-06-05 10:00:00,45.82,45.95,45.74,45.77,1178466.0,42.5298,42.6504,42.4555,42.4833,1178466.0
2023-06-05 10:30:00,45.77,45.85,45.73,45.77,880746.0,42.4833,42.5576,42.4462,42.4833,880746.0
2023-06-05 11:00:00,45.78,45.8,45.74,45.77,416842.0,42.4926,42.5112,42.4555,42.4833,416842.0
2023-06-05 11:30:00,45.78,45.84,45.72,45.84,1020121.0,42.4926,42.5483,42.4369,42.5483,1020121.0
2023-06-05 12:00:00,45.84,45.9,45.82,45.88,282211.0,42.5483,42.604,42.5298,42.5854,282211.0
2023-06-05 12:30:00,45.88,45.89,45.85,45.89,478446.0,42.5854,42.5947,42.5576,42.5947,478446.0
2023-06-05 13:00:00,45.89,45.89,45.79,45.8,665966.0,42.5947,42.5947,42.5019,42.5112,665966.0
2023-06-05 13:30:00,45.8,45.82,45.77,45.81,352679.0,42.5112,42.5298,42.4833,42.5205,352679.0
2023-06-05 14:00:00,45.81,45.82,45.76,45.8,990084.0,42.5205,42.5298,42.4741,42.5112,990084.0
2023-06-05 14:30:00,45.8,45.81,45.69,45.77,826265.0,42.5112,42.5205,42.4091,42.4833,826265.0
2023-06-05 15:00:00,45.77,45.78,45.7,45.75,868747.0,42.4833,42.4926,42.4184,42.4648,868747.0
2023-06-05 15:30:00,45.75,45.77,45.69,45.71,2999703.0,42.4648,42.4833,42.4091,42.4276,2999703.0
2023-06-06 09:30:00,45.8,45.84,45.76,45.81,467262.0,42.5112,42.5483,42.4741,42.5205,467262.0
2023-06-06 10:00:00,45.82,45.93,45.8,45.88,545918.0,42.5298,42.6319,42.5112,42.5854,545918.0
2023-06-06 10:30:00,45.89,45.99,45.87,45.98,728447.0,42.5947,42.6875,42.5762,42.6783,728447.0
2023-06-06 11:00:00,45.99,46.03,45.95,46.0,388557.0,42.6875,42.7247,42.6504,42.6968,388557.0
2023-06-06 11:30:00,46.0,46.09,45.99,46.09,345410.0,42.6968,42.7804,42.6875,42.7804,345410.0
2023-06-06 12:00:00,46.08,46.11,46.04,46.05,441431.0,42.7711,42.7989,42.734,42.7432,441431.0
2023-06-06 12:30:00,46.04,46.06,46.0,46.03,334719.0,42.734,42.7525,42.6968,42.7247,334719.0
2023-06-06 13:00:00,46.03,46.07,46.0,46.04,358115.0,42.7247,42.7618,42.6968,42.734,358115.0
2023-06-06 13:30:00,46.04,46.05,45.99,46.02,321660.0,42.734,42.7432,42.6875,42.7154,321660.0
2023-06-06 14:00:00,46.01,46.08,45.99,46.07,434621.0,42.7061,42.7711,42.6875,42.7618,434621.0
2023-06-06 14:30:00,46.08,46.1,46.06,46.08,661959.0,42.7711,42.7896,42.7525,42.7711,661959.0
2023-06-06 15:00:00,46.08,46.11,46.07,46.11,332695.0,42.7711,42.7989,42.7618,42.7989,332695.0
2023-06-06 15:30:00,46.11,46.14,46.07,46.12,896787.0,42.7989,42.8268,42.7618,42.8082,896787.0
2023-06-07 09:30:00,45.93,46.1,45.91,46.09,587548.0,42.6319,42.7896,42.6133,42.7804,587548.0
2023-06-07 10:00:00,46.09,46.09,45.89,45.91,701997.0,42.7804,42.7804,42.5947,42.6133,701997.0
2023-06-07 10:30:00,45.91,45.93,45.76,45.81,948278.0,42.6133,42.6319,42.4741,42.5205,948278.0
2023-06-07 11:00:00,45.8,45.86,45.78,45.84,395795.0,42.5112,42.5669,42.4926,42.5483,395795.0
2023-06-07 11:30:00,45.84,45.86,45.73,45.75,591614.0,42.5483,42.5669,42.4462,42.4648,591614.0
2023-06-07 12:00:00,45.75,45.79,45.72,45.73,501091.0,42.4648,42.5019,42.4369,42.4462,501091.0
2023-06-07 12:30:00,45.74,45.77,45.68,45.69,684443.0,42.4555,42.4833,42.3998,42.4091,684443.0
2023-06-07 13:00:00,45.7,45.72,45.64,45.68,796282.0,42.4184,42.4369,42.3627,42.3998,796282.0
2023-06-07 13:30:00,45.67,45.71,45.64,45.71,376545.0,42.3905,42.4276,42.3627,42.4276,376545.0
2023-06-07 14:00:00,45.71,45.75,45.7,45.73,547181.0,42.4276,42.4648,42.4184,42.4462,547181.0
2023-06-07 14:30:00,45.72,45.74,45.69,45.74,592030.0,42.4369,42.4555,42.4091,42.4555,592030.0
2023-06-07 15:00:00,45.74,45.77,45.71,45.76,953474.0,42.4555,42.4833,42.4276,42.4741,953474.0
2023-06-07 15:30:00,45.75,45.77,45.65,45.67,1884567.0,42.4648,42.4833,42.372,42.3905,1884567.0
2023-06-08 09:30:00,45.91,45.91,45.8,45.87,620220.0,42.6133,42.6133,42.5112,42.5762,620220.0
2023-06-08 10:00:00,45.87,45.94,45.84,45.94,652777.0,42.5762,42.6411,42.5483,42.6411,652777.0
2023-06-08 10:30:00,45.94,45.97,45.9,45.96,680169.0,42.6411,42.669,42.604,42.6597,680169.0
2023-06-08 11:00:00,45.96,46.01,45.94,46.01,556897.0,42.6597,42.7061,42.6411,42.7061,556897.0
2023-06-08 11:30:00,46.01,46.03,45.96,45.97,525015.0,42.7061,42.7247,42.6597,42.669,525015.0
2023-06-08 12:00:00,45.97,46.08,45.94,46.07,269716.0,42.669,42.7711,42.6411,42.7618,269716.0
2023-06-08 12:30:00,46.07,46.08,46.03,46.06,252425.0,42.7618,42.7711,42.7247,42.7525,252425.0
2023-06-08 13:00:00,46.06,46.07,46.02,46.04,304987.0,42.7525,42.7618,42.7154,42.734,304987.0
2023-06-08 13:30:00,46.04,46.05,46.01,46.03,398704.0,42.734,42.7432,42.7061,42.7247,398704.0
2023-06-08 14:00:00,46.03,46.09,46.02,46.09,419115.0,42.7247,42.7804,42.7154,42.7804,419115.0
2023-06-08 14:30:00,46.09,46.12,46.08,46.12,335618.0,42.7804,42.8082,42.7711,42.8082,335618.0
2023-06-08 15:00:00,46.12,46.12,46.09,46.12,551984.0,42.8082,42.8082,42.7804,42.8082,551984.0
2023-06-08 15:30:00,46.12,46.15,46.1,46.13,886546.0,42.8082,42.8361,42.7896,42.8175,886546.0
2023-06-09 09:30:00,46.13,46.18,46.09,46.17,415867.0,42.8175,42.8639,42.7804,42.8546,415867.0
2023-06-09 10:00:00,46.18,46.23,46.16,46.22,661264.0,42.8639,42.9103,42.8453,42.901,661264.0
2023-06-09 10:30:00,46.22,46.23,46.11,46.19,496321.0,42.901,42.9103,42.7989,42.8732,496321.0
2023-06-09 11:00:00,46.19,46.22,46.09,46.09,685173.0,42.8732,42.901,42.7804,42.7804,685173.0
2023-06-09 11:30:00,46.09,46.13,46.06,46.08,677615.0,42.7804,42.8175,42.7525,42.7711,677615.0
2023-06-09 12:00:00,46.07,46.12,46.04,46.07,602317.0,42.7618,42.8082,42.734,42.7618,602317.0
2023-06-09 12:30:00,46.07,46.11,46.04,46.1,279632.0,42.7618,42.7989,42.734,42.7896,279632.0
2023-06-09 13:00:00,46.1,46.12,46.08,46.12,465447.0,42.7896,42.8082,42.7711,42.8082,465447.0
2023-06-09 13:30:00,46.12,46.16,46.11,46.15,371868.0,42.8082,42.8453,42.7989,42.8361,371868.0
2023-06-09 14:00:00,46.16,46.18,46.13,46.14,512856.0,42.8453,42.8639,42.8175,42.8268,512856.0
2023-06-09 14:30:00,46.14,46.15,46.09,46.13,378324.0,42.8268,42.8361,42.7804,42.8175,378324.0
2023-06-09 15:00:00,46.14,46.14,46.1,46.13,483827.0,42.8268,42.8268,42.7896,42.8175,483827.0
2023-06-09 15:30:00,46.13,46.13,46.08,46.12,671467.0,42.8175,42.8175,42.7711,42.8082,671467.0
2023-06-12 09:30:00,46.25,46.27,46.16,46.2,932989.0,42.9289,42.9474,42.8453,42.8825,932989.0
2023-06-12 10:00:00,46.21,46.23,46.15,46.17,774095.0,42.8917,42.9103,42.8361,42.8546,774095.0
2023-06-12 10:30:00,46.18,46.2,46.13,46.18,604014.0,42.8639,42.8825,42.8175,42.8639,604014.0
2023-06-12 11:00:00,46.18,46.2,46.16,46.18,472384.0,42.8639,42.8825,42.8453,42.8639,472384.0
2023-06-12 11:30:00,46.18,46.21,46.15,46.16,796938.0,42.8639,42.8917,42.8361,42.8453,796938.0
2023-06-12 12:00:00,46.16,46.19,46.16,46.19,372454.0,42.8453,42.8732,42.8453,42.8732,372454.0
2023-06-12 12:30:00,46.19,46.22,46.18,46.2,556472.0,42.8732,42.901,42.8639,42.8825,556472.0
2023-06-12 13:00:00,46.2,46.21,46.18,46.18,270296.0,42.8825,42.8917,42.8639,42.8639,270296.0
2023-06-12 13:30:00,46.19,46.23,46.17,46.23,282149.0,42.8732,42.9103,42.8546,42.9103,282149.0
2023-06-12 14:00:00,46.22,46.23,46.2,46.21,533390.0,42.901,42.9103,42.8825,42.8917,533390.0
2023-06-12 14:30:00,46.21,46.26,46.2,46.26,489798.0,42.8917,42.9382,42.8825,42.9382,489798.0
2023-06-12 15:00:00,46.26,46.33,46.25,46.3,568787.0,42.9382,43.0031,42.9289,42.9753,568787.0
2023-06-12 15:30:00,46.31,46.34,46.29,46.33,774284.0,42.9846,43.0124,42.966,43.0031,774284.0
2023-06-13 09:30:00,46.74,46.83,46.72,46.74,895724.0,43.3837,43.4672,43.3651,43.3837,895724.0
2023-06-13 10:00:00,46.75,46.82,46.68,46.81,663038.0,43.393,43.4579,43.328,43.4487,663038.0
2023-06-13 10:30:00,46.83,46.86,46.77,46.83,392360.0,43.4672,43.4951,43.4115,43.4672,392360.0
2023-06-13 11:00:00,46.83,46.87,46.78,46.8,531176.0,43.4672,43.5044,43.4208,43.4394,531176.0
2023-06-13 11:30:00,46.8,46.82,46.74,46.74,897095.0,43.4394,43.4579,43.3837,43.3837,897095.0
2023-06-13 12:00:00,46.74,46.82,46.73,46.81,332838.0,43.3837,43.4579,43.3744,43.4487,332838.0
2023-06-13 12:30:00,46.8,46.84,46.8,46.83,346837.0,43.4394,43.4765,43.4394,43.4672,346837.0
2023-06-13 13:00:00,46.83,46.85,46.79,46.82,372739.0,43.4672,43.4858,43.4301,43.4579,372739.0
2023-06-13 13:30:00,46.82,46.82,46.74,46.76,387642.0,43.4579,43.4579,43.3837,43.4023,387642.0
2023-06-13 14:00:00,46.77,46.79,46.68,46.69,800107.0,43.4115,43.4301,43.328,43.3373,800107.0
2023-06-13 14:30:00,46.7,46.73,46.66,46.73,474591.0,43.3466,43.3744,43.3094,43.3744,474591.0
2023-06-13 15:00:00,46.73,46.76,46.72,46.73,528211.0,43.3744,43.4023,43.3651,43.3744,528211.0
2023-06-13 15:30:00,46.74,46.78,46.73,46.76,850266.0,43.3837,43.4208,43.3744,43.4023,850266.0
2023-06-14 09:30:00,47.0,47.09,46.96,47.04,526277.0,43.625,43.7086,43.5879,43.6621,526277.0
2023-06-14 10:00:00,47.04,47.08,47.01,47.07,496062.0,43.6621,43.6993,43.6343,43.69,496062.0
2023-06-14 10:30:00,47.06,47.12,47.04,47.08,560344.0,43.6807,43.7364,43.6621,43.6993,560344.0
2023-06-14 11:00:00,47.07,47.13,47.05,47.11,379764.0,43.69,43.7457,43.6714,43.7271,379764.0
2023-06-14 11:30:00,47.11,47.12,47.06,47.08,348220.0,43.7271,43.7364,43.6807,43.6993,348220.0
2023-06-14 12:00:00,47.08,47.1,47.02,47.09,1043676.0,43.6993,43.7178,43.6436,43.7086,1043676.0
2023-06-14 12:30:00,47.09,47.1,47.06,47.09,301028.0,43.7086,43.7178,43.6807,43.7086,301028.0
2023-06-14 13:00:00,47.08,47.08,47.0,47.0,306940.0,43.6993,43.6993,43.625,43.625,306940.0
2023-06-14 13:30:00,47.01,47.04,46.96,46.97,288436.0,43.6343,43.6621,43.5879,43.5972,288436.0
2023-06-14 14:00:00,46.96,46.96,46.61,46.7,887079.0,43.5879,43.5879,43.263,43.3466,887079.0
2023-06-14 14:30:00,46.69,46.98,46.65,46.91,702268.0,43.3373,43.6065,43.3001,43.5415,702268.0
2023-06-14 15:00:00,46.91,47.02,46.81,46.88,698957.0,43.5415,43.6436,43.4487,43.5136,698957.0
2023-06-14 15:30:00,46.88,46.93,46.8,46.88,918272.0,43.5136,43.56,43.4394,43.5136,918272.0
2023-06-15 09:30:00,46.85,47.0,46.8,46.99,648192.0,43.4858,43.625,43.4394,43.6157,648192.0
2023-06-15 10:00:00,46.99,47.14,46.97,47.12,768431.0,43.6157,43.755,43.5972,43.7364,768431.0
2023-06-15 10:30:00,47.13,47.13,47.05,47.09,530047.0,43.7457,43.7457,43.6714,43.7086,530047.0
2023-06-15 11:00:00,47.09,47.19,47.05,47.18,787237.0,43.7086,43.8014,43.6714,43.7921,787237.0
2023-06-15 11:30:00,47.18,47.21,47.13,47.17,502717.0,43.7921,43.8199,43.7457,43.7828,502717.0
2023-06-15 12:00:00,47.18,47.25,47.16,47.24,423619.0,43.7921,43.8571,43.7735,43.8478,423619.0
2023-06-15 12:30:00,47.23,47.24,47.2,47.23,573112.0,43.8385,43.8478,43.8107,43.8385,573112.0
2023-06-15 13:00:00,47.23,47.25,47.19,47.24,560402.0,43.8385,43.8571,43.8014,43.8478,560402.0
2023-06-15 13:30:00,47.25,47.29,47.23,47.28,304569.0,43.8571,43.8942,43.8385,43.8849,304569.0
2023-06-15 14:00:00,47.27,47.29,47.24,47.28,529336.0,43.8756,43.8942,43.8478,43.8849,529336.0
2023-06-15 14:30:00,47.28,47.37,47.27,47.36,858839.0,43.8849,43.9684,43.8756,43.9592,858839.0
2023-06-15 15:00:00,47.36,47.37,47.31,47.34,517170.0,43.9592,43.9684,43.9128,43.9406,517170.0
2023-06-15 15:30:00,47.33,47.35,47.27,47.32,2879594.0,43.9313,43.9499,43.8756,43.922,2879594.0
2023-06-16 09:30:00,47.55,47.55,47.4,47.44,989641.0,44.1355,44.1355,43.9963,44.0334,989641.0
2023-06-16 10:00:00,47.45,47.52,47.37,47.43,964906.0,44.0427,44.1077,43.9684,44.0241,964906.0
2023-06-16 10:30:00,47.43,47.48,47.33,47.39,838826.0,44.0241,44.0705,43.9313,43.987,838826.0
2023-06-16 11:00:00,47.39,47.42,47.31,47.34,783286.0,43.987,44.0149,43.9128,43.9406,783286.0
2023-06-16 11:30:00,47.34,47.36,47.26,47.3,719835.0,43.9406,43.9592,43.8663,43.9035,719835.0
2023-06-16 12:00:00,47.3,47.34,47.28,47.34,794059.0,43.9035,43.9406,43.8849,43.9406,794059.0
2023-06-16 12:30:00,47.33,47.38,47.33,47.37,623043.0,43.9313,43.9777,43.9313,43.9684,623043.0
2023-06-16 13:00:00,47.37,47.39,47.34,47.35,770030.0,43.9684,43.987,43.9406,43.9499,770030.0
2023-06-16 13:30:00,47.35,47.35,47.31,47.35,605309.0,43.9499,43.9499,43.9128,43.9499,605309.0
2023-06-16 14:00:00,47.34,47.35,47.31,47.33,725488.0,43.9406,43.9499,43.9128,43.9313,725488.0
2023-06-16 14:30:00,47.33,47.34,47.28,47.29,800618.0,43.9313,43.9406,43.8849,43.8942,800618.0
2023-06-16 15:00:00,47.3,47.3,47.22,47.24,871022.0,43.9035,43.9035,43.8292,43.8478,871022.0
2023-06-16 15:30:00,47.24,47.26,47.17,47.19,1398777.0,43.8478,43.8663,43.7828,43.8014,1398777.0
2023-06-20 09:30:00,46.27,46.32,46.19,46.19,790746.0,43.3495,43.3964,43.2746,43.2746,790746.0
2023-06-20 10:00:00,46.2,46.22,46.03,46.05,923971.0,43.284,43.3027,43.1247,43.1434,923971.0
2023-06-20 10:30:00,46.05,46.1,46.02,46.07,519218.0,43.1434,43.1903,43.1153,43.1622,519218.0
2023-06-20 11:00:00,46.08,46.12,46.05,46.06,328696.0,43.1715,43.209,43.1434,43.1528,328696.0
2023-06-20 11:30:00,46.06,46.11,46.06,46.07,388851.0,43.1528,43.1996,43.1528,43.1622,388851.0
2023-06-20 12:00:00,46.07,46.16,46.04,46.16,528060.0,43.1622,43.2465,43.1341,43.2465,528060.0
2023-06-20 12:30:00,46.16,46.2,46.14,46.2,636607.0,43.2465,43.284,43.2277,43.284,636607.0
2023-06-20 13:00:00,46.2,46.24,46.18,46.22,613636.0,43.284,43.3214,43.2652,43.3027,613636.0
2023-06-20 13:30:00,46.22,46.24,46.16,46.18,544319.0,43.3027,43.3214,43.2465,43.2652,544319.0
2023-06-20 14:00:00,46.19,46.21,46.16,46.21,539171.0,43.2746,43.2933,43.2465,43.2933,539171.0
2023-06-20 14:30:00,46.2,46.21,46.16,46.2,682913.0,43.284,43.2933,43.2465,43.284,682913.0
2023-06-20 15:00:00,46.2,46.21,46.16,46.18,688965.0,43.284,43.2933,43.2465,43.2652,688965.0
2023-06-20 15:30:00,46.18,46.21,46.12,46.13,1193160.0,43.2652,43.2933,43.209,43.2184,1193160.0
2023-06-21 09:30:00,46.07,46.07,45.98,46.04,954860.0,43.1622,43.1622,43.0778,43.1341,954860.0
2023-06-21 10:00:00,46.05,46.14,46.0,46.13,773204.0,43.1434,43.2277,43.0966,43.2184,773204.0
2023-06-21 10:30:00,46.15,46.19,46.1,46.14,573078.0,43.2371,43.2746,43.1903,43.2277,573078.0
2023-06-21 11:00:00,46.15,46.16,46.03,46.14,692067.0,43.2371,43.2465,43.1247,43.2277,692067.0
2023-06-21 11:30:00,46.13,46.17,46.11,46.13,557427.0,43.2184,43.2559,43.1996,43.2184,557427.0
2023-06-21 12:00:00,46.12,46.22,46.12,46.21,528846.0,43.209,43.3027,43.209,43.2933,528846.0
2023-06-21 12:30:00,46.22,46.24,46.19,46.21,356630.0,43.3027,43.3214,43.2746,43.2933,356630.0
2023-06-21 13:00:00,46.2,46.22,46.17,46.19,583016.0,43.284,43.3027,43.2559,43.2746,583016.0
2023-06-21 13:30:00,46.18,46.27,46.18,46.27,613120.0,43.2652,43.3495,43.2652,43.3495,613120.0
2023-06-21 14:00:00,46.27,46.36,46.25,46.36,1653916.0,43.3495,43.4339,43.3308,43.4339,1653916.0
2023-06-21 14:30:00,46.36,46.36,46.32,46.33,1022748.0,43.4339,43.4339,43.3964,43.4058,1022748.0
2023-06-21 15:00:00,46.34,46.34,46.28,46.29,929406.0,43.4151,43.4151,43.3589,43.3683,929406.0
2023-06-21 15:30:00,46.29,46.3,46.2,46.21,884490.0,43.3683,43.3776,43.284,43.2933,884490.0
2023-06-22 09:30:00,45.89,45.94,45.84,45.91,1479904.0,42.9935,43.0404,42.9467,43.0123,1479904.0
2023-06-22 10:00:00,45.91,45.99,45.89,45.95,1121382.0,43.0123,43.0872,42.9935,43.0497,1121382.0
2023-06-22 10:30:00,45.95,45.95,45.84,45.87,1041419.0,43.0497,43.0497,42.9467,42.9748,1041419.0
2023-06-22 11:00:00,45.87,45.9,45.84,45.84,727215.0,42.9748,43.0029,42.9467,42.9467,727215.0
2023-06-22 11:30:00,45.84,45.96,45.83,45.91,681880.0,42.9467,43.0591,42.9373,43.0123,681880.0
2023-06-22 12:00:00,45.91,45.91,45.86,45.9,477634.0,43.0123,43.0123,42.9654,43.0029,477634.0
2023-06-22 12:30:00,45.9,45.93,45.89,45.91,438547.0,43.0029,43.031,42.9935,43.0123,438547.0
2023-06-22 13:00:00,45.92,45.92,45.85,45.87,409197.0,43.0216,43.0216,42.956,42.9748,409197.0
2023-06-22 13:30:00,45.87,45.92,45.85,45.92,488871.0,42.9748,43.0216,42.956,43.0216,488871.0
2023-06-22 14:00:00,45.92,45.94,45.89,45.93,599746.0,43.0216,43.0404,42.9935,43.031,599746.0
2023-06-22 14:30:00,45.93,45.96,45.9,45.96,544719.0,43.031,43.0591,43.0029,43.0591,544719.0
2023-06-22 15:00:00,45.96,45.97,45.88,45.89,582173.0,43.0591,43.0685,42.9842,42.9935,582173.0
2023-06-22 15:30:00,45.89,45.93,45.87,45.93,1098428.0,42.9935,43.031,42.9748,43.031,1098428.0
2023-06-23 09:30:00,45.14,45.22,45.11,45.17,1173268.0,42.2909,42.3658,42.2628,42.319,1173268.0
2023-06-23 10:00:00,45.16,45.26,45.16,45.25,1529122.0,42.3096,42.4033,42.3096,42.3939,1529122.0
2023-06-23 10:30:00,45.26,45.3,45.2,45.22,555034.0,42.4033,42.4408,42.3471,42.3658,555034.0
2023-06-23 11:00:00,45.23,45.24,45.12,45.15,337522.0,42.3752,42.3846,42.2721,42.3002,337522.0
2023-06-23 11:30:00,45.16,45.26,45.14,45.19,314212.0,42.3096,42.4033,42.2909,42.3377,314212.0
2023-06-23 12:00:00,45.2,45.25,45.18,45.24,463764.0,42.3471,42.3939,42.3283,42.3846,463764.0
2023-06-23 12:30:00,45.24,45.27,45.22,45.23,635943.0,42.3846,42.4127,42.3658,42.3752,635943.0
2023-06-23 13:00:00,45.23,45.27,45.2,45.27,565562.0,42.3752,42.4127,42.3471,42.4127,565562.0
2023-06-23 13:30:00,45.27,45.3,45.26,45.26,423389.0,42.4127,42.4408,42.4033,42.4033,423389.0
2023-06-23 14:00:00,45.26,45.27,45.21,45.23,503739.0,42.4033,42.4127,42.3564,42.3752,503739.0
2023-06-23 14:30:00,45.22,45.23,45.15,45.16,732054.0,42.3658,42.3752,42.3002,42.3096,732054.0
2023-06-23 15:00:00,45.16,45.21,45.12,45.16,966715.0,42.3096,42.3564,42.2721,42.3096,966715.0
2023-06-23 15:30:00,45.16,45.21,45.14,45.2,1159303.0,42.3096,42.3564,42.2909,42.3471,1159303.0
2023-06-26 09:30:00,45.25,45.37,45.22,45.35,638410.0,42.3939,42.5063,42.3658,42.4876,638410.0
2023-06-26 10:00:00,45.35,45.37,45.28,45.31,793617.0,42.4876,42.5063,42.422,42.4501,793617.0
2023-06-26 10:30:00,45.3,45.33,45.24,45.33,625013.0,42.4408,42.4689,42.3846,42.4689,625013.0
2023-06-26 11:00:00,45.33,45.35,45.29,45.3,865176.0,42.4689,42.4876,42.4314,42.4408,865176.0
2023-06-26 11:30:00,45.3,45.37,45.3,45.36,913628.0,42.4408,42.5063,42.4408,42.497,913628.0
2023-06-26 12:00:00,45.36,45.37,45.3,45.33,772931.0,42.497,42.5063,42.4408,42.4689,772931.0
2023-06-26 12:30:00,45.33,45.36,45.3,45.35,764277.0,42.4689,42.497,42.4408,42.4876,764277.0
2023-06-26 13:00:00,45.36,45.38,45.34,45.37,817742.0,42.497,42.5157,42.4782,42.5063,817742.0
2023-06-26 13:30:00,45.38,45.38,45.34,45.36,395082.0,42.5157,42.5157,42.4782,42.497,395082.0
2023-06-26 14:00:00,45.36,45.37,45.33,45.36,407454.0,42.497,42.5063,42.4689,42.497,407454.0
2023-06-26 14:30:00,45.36,45.41,45.36,45.38,471967.0,42.497,42.5438,42.497,42.5157,471967.0
2023-06-26 15:00:00,45.39,45.4,45.35,45.37,493952.0,42.5251,42.5345,42.4876,42.5063,493952.0
2023-06-26 15:30:00,45.37,45.38,45.29,45.31,1216713.0,42.5063,42.5157,42.4314,42.4501,1216713.0
2023-06-27 09:30:00,45.43,45.46,45.36,45.41,642649.0,42.5626,42.5907,42.497,42.5438,642649.0
2023-06-27 10:00:00,45.4,45.44,45.29,45.42,1232567.0,42.5345,42.5719,42.4314,42.5532,1232567.0
2023-06-27 10:30:00,45.42,45.51,45.42,45.48,635507.0,42.5532,42.6375,42.5532,42.6094,635507.0
2023-06-27 11:00:00,45.48,45.51,45.42,45.5,549178.0,42.6094,42.6375,42.5532,42.6281,549178.0
2023-06-27 11:30:00,45.51,45.55,45.49,45.51,501597.0,42.6375,42.675,42.6188,42.6375,501597.0
2023-06-27 12:00:00,45.51,45.54,45.5,45.54,322885.0,42.6375,42.6656,42.6281,42.6656,322885.0
2023-06-27 12:30:00,45.54,45.59,45.53,45.57,345053.0,42.6656,42.7125,42.6562,42.6937,345053.0
2023-06-27 13:00:00,45.56,45.63,45.53,45.61,449147.0,42.6844,42.7499,42.6562,42.7312,449147.0
2023-06-27 13:30:00,45.61,45.66,45.61,45.65,294696.0,42.7312,42.778,42.7312,42.7687,294696.0
2023-06-27 14:00:00,45.66,45.66,45.63,45.65,343814.0,42.778,42.778,42.7499,42.7687,343814.0
2023-06-27 14:30:00,45.65,45.71,45.63,45.68,406041.0,42.7687,42.8249,42.7499,42.7968,406041.0
2023-06-27 15:00:00,45.68,45.7,45.66,45.69,493571.0,42.7968,42.8155,42.778,42.8061,493571.0
2023-06-27 15:30:00,45.69,45.71,45.66,45.69,1199009.0,42.8061,42.8249,42.778,42.8061,1199009.0
2023-06-28 09:30:00,45.62,45.65,45.55,45.63,694866.0,42.7406,42.7687,42.675,42.7499,694866.0
2023-06-28 10:00:00,45.63,45.7,45.59,45.64,811505.0,42.7499,42.8155,42.7125,42.7593,811505.0
2023-06-28 10:30:00,45.64,45.67,45.54,45.55,530775.0,42.7593,42.7874,42.6656,42.675,530775.0
2023-06-28 11:00:00,45.56,45.69,45.56,45.68,578347.0,42.6844,42.8061,42.6844,42.7968,578347.0
2023-06-28 11:30:00,45.68,45.71,45.66,45.69,372270.0,42.7968,42.8249,42.778,42.8061,372270.0
2023-06-28 12:00:00,45.68,45.77,45.67,45.74,258543.0,42.7968,42.8811,42.7874,42.853,258543.0
2023-06-28 12:30:00,45.73,45.74,45.62,45.65,1231559.0,42.8436,42.853,42.7406,42.7687,1231559.0
2023-06-28 13:00:00,45.65,45.72,45.63,45.72,322270.0,42.7687,42.8343,42.7499,42.8343,322270.0
2023-06-28 13:30:00,45.72,45.73,45.66,45.69,438522.0,42.8343,42.8436,42.778,42.8061,438522.0
2023-06-28 14:00:00,45.69,45.74,45.68,45.73,333863.0,42.8061,42.853,42.7968,42.8436,333863.0
2023-06-28 14:30:00,45.73,45.74,45.7,45.71,301551.0,42.8436,42.853,42.8155,42.8249,301551.0
2023-06-28 15:00:00,45.71,45.72,45.65,45.68,337933.0,42.8249,42.8343,42.7687,42.7968,337933.0
2023-06-28 15:30:00,45.68,45.7,45.66,45.7,778821.0,42.7968,42.8155,42.778,42.8155,778821.0
2023-06-29 09:30:00,45.47,45.54,45.44,45.52,514579.0,42.6,42.6656,42.5719,42.6469,514579.0
2023-06-29 10:00:00,45.52,45.62,45.47,45.6,497594.0,42.6469,42.7406,42.6,42.7218,497594.0
2023-06-29 10:30:00,45.59,45.6,45.52,45.57,305839.0,42.7125,42.7218,42.6469,42.6937,305839.0
2023-06-29 11:00:00,45.57,45.6,45.54,45.59,339171.0,42.6937,42.7218,42.6656,42.7125,339171.0
2023-06-29 11:30:00,45.59,45.61,45.55,45.59,382793.0,42.7125,42.7312,42.675,42.7125,382793.0
2023-06-29 12:00:00,45.59,45.63,45.57,45.62,396046.0,42.7125,42.7499,42.6937,42.7406,396046.0
2023-06-29 12:30:00,45.62,45.63,45.57,45.58,535721.0,42.7406,42.7499,42.6937,42.7031,535721.0
2023-06-29 13:00:00,45.59,45.59,45.55,45.59,582308.0,42.7125,42.7125,42.675,42.7125,582308.0
2023-06-29 13:30:00,45.59,45.59,45.54,45.57,340408.0,42.7125,42.7125,42.6656,42.6937,340408.0
2023-06-29 14:00:00,45.56,45.59,45.52,45.58,434263.0,42.6844,42.7125,42.6469,42.7031,434263.0
2023-06-29 14:30:00,45.57,45.59,45.56,45.59,441065.0,42.6937,42.7125,42.6844,42.7125,441065.0
2023-06-29 15:00:00,45.59,45.62,45.58,45.61,423483.0,42.7125,42.7406,42.7031,42.7312,423483.0
2023-06-29 15:30:00,45.61,45.64,45.58,45.63,1135121.0,42.7312,42.7593,42.7031,42.7499,1135121.0
2023-06-30 09:30:00,46.05,46.12,45.99,46.1,507666.0,43.1434,43.209,43.0872,43.1903,507666.0
2023-06-30 10:00:00,46.1,46.22,46.09,46.18,473334.0,43.1903,43.3027,43.1809,43.2652,473334.0
2023-06-30 10:30:00,46.18,46.2,46.08,46.12,586233.0,43.2652,43.284,43.1715,43.209,586233.0
2023-06-30 11:00:00,46.12,46.16,46.08,46.09,634060.0,43.209,43.2465,43.1715,43.1809,634060.0
2023-06-30 11:30:00,46.09,46.14,46.06,46.13,398026.0,43.1809,43.2277,43.1528,43.2184,398026.0
2023-06-30 12:00:00,46.14,46.16,46.11,46.15,386321.0,43.2277,43.2465,43.1996,43.2371,386321.0
2023-06-30 12:30:00,46.15,46.2,46.15,46.2,582381.0,43.2371,43.284,43.2371,43.284,582381.0
2023-06-30 13:00:00,46.2,46.22,46.19,46.2,240360.0,43.284,43.3027,43.2746,43.284,240360.0
2023-06-30 13:30:00,46.21,46.21,46.16,46.19,484545.0,43.2933,43.2933,43.2465,43.2746,484545.0
2023-06-30 14:00:00,46.19,46.21,46.18,46.21,504311.0,43.2746,43.2933,43.2652,43.2933,504311.0
2023-06-30 14:30:00,46.21,46.22,46.18,46.2,583938.0,43.2933,43.3027,43.2652,43.284,583938.0
2023-06-30 15:00:00,46.2,46.21,46.17,46.2,485900.0,43.284,43.2933,43.2559,43.284,485900.0
2023-06-30 15:30:00,46.2,46.2,46.16,46.17,1382630.0,43.284,43.284,43.2465,43.2559,1382630.0
2023-07-03 09:30:00,46.22,46.28,46.18,46.23,868781.0,43.3027,43.3589,43.2652,43.3121,868781.0
2023-07-03 10:00:00,46.24,46.33,46.23,46.25,1022846.0,43.3214,43.4058,43.3121,43.3308,1022846.0
2023-07-03 10:30:00,46.25,46.26,46.21,46.24,528965.0,43.3308,43.3402,43.2933,43.3214,528965.0
2023-07-03 11:00:00,46.24,46.24,46.21,46.22,637438.0,43.3214,43.3214,43.2933,43.3027,637438.0
2023-07-03 11:30:00,46.22,46.29,46.18,46.28,598079.0,43.3027,43.3683,43.2652,43.3589,598079.0
2023-07-03 12:00:00,46.28,46.29,46.26,46.29,1144479.0,43.3589,43.3683,43.3402,43.3683,1144479.0
2023-07-03 12:30:00,46.29,46.29,46.25,46.26,1007361.0,43.3683,43.3683,43.3308,43.3402,1007361.0
2023-07-05 09:30:00,45.92,45.95,45.83,45.85,919542.0,43.0216,43.0497,42.9373,42.956,919542.0
2023-07-05 10:00:00,45.86,45.9,45.81,45.85,1247556.0,42.9654,43.0029,42.9186,42.956,1247556.0
2023-07-05 10:30:00,45.85,45.86,45.75,45.79,585454.0,42.956,42.9654,42.8624,42.8998,585454.0
2023-07-05 11:00:00,45.8,45.83,45.77,45.81,603254.0,42.9092,42.9373,42.8811,42.9186,603254.0
2023-07-05 11:30:00,45.81,45.86,45.77,45.78,536326.0,42.9186,42.9654,42.8811,42.8905,536326.0
2023-07-05 12:00:00,45.78,45.78,45.75,45.78,563826.0,42.8905,42.8905,42.8624,42.8905,563826.0
2023-07-05 12:30:00,45.78,45.78,45.73,45.76,353175.0,42.8905,42.8905,42.8436,42.8717,353175.0
2023-07-05 13:00:00,45.76,45.78,45.74,45.78,316330.0,42.8717,42.8905,42.853,42.8905,316330.0
2023-07-05 13:30:00,45.78,45.8,45.76,45.79,1006875.0,42.8905,42.9092,42.8717,42.8998,1006875.0
2023-07-05 14:00:00,45.8,45.83,45.69,45.72,845781.0,42.9092,42.9373,42.8061,42.8343,845781.0
2023-07-05 14:30:00,45.73,45.78,45.72,45.76,864369.0,42.8436,42.8905,42.8343,42.8717,864369.0
2023-07-05 15:00:00,45.77,45.78,45.76,45.78,1123878.0,42.8811,42.8905,42.8717,42.8905,1123878.0
2023-07-05 15:30:00,45.78,45.78,45.75,45.77,1716716.0,42.8905,42.8905,42.8624,42.8811,1716716.0
2023-07-06 09:30:00,45.12,45.13,44.98,45.04,688259.0,42.2721,42.2815,42.141,42.1972,688259.0
2023-07-06 10:00:00,45.03,45.04,44.75,44.77,855461.0,42.1878,42.1972,41.9255,41.9442,855461.0
2023-07-06 10:30:00,44.76,44.78,44.71,44.77,564996.0,41.9348,41.9536,41.888,41.9442,564996.0
2023-07-06 11:00:00,44.77,44.78,44.71,44.73,944031.0,41.9442,41.9536,41.888,41.9067,944031.0
2023-07-06 11:30:00,44.74,44.86,44.73,44.85,692334.0,41.9161,42.0285,41.9067,42.0192,692334.0
2023-07-06 12:00:00,44.85,44.92,44.85,44.87,573341.0,42.0192,42.0847,42.0192,42.0379,573341.0
2023-07-06 12:30:00,44.87,44.92,44.85,44.91,1275773.0,42.0379,42.0847,42.0192,42.0754,1275773.0
2023-07-06 13:00:00,44.92,44.96,44.91,44.93,423456.0,42.0847,42.1222,42.0754,42.0941,423456.0
2023-07-06 13:30:00,44.93,44.96,44.9,44.95,277739.0,42.0941,42.1222,42.066,42.1129,277739.0
2023-07-06 14:00:00,44.95,44.96,44.9,44.9,385622.0,42.1129,42.1222,42.066,42.066,385622.0
2023-07-06 14:30:00,44.91,44.98,44.91,44.96,462363.0,42.0754,42.141,42.0754,42.1222,462363.0
2023-07-06 15:00:00,44.97,44.97,44.92,44.94,555022.0,42.1316,42.1316,42.0847,42.1035,555022.0
2023-07-06 15:30:00,44.94,44.97,44.91,44.95,706934.0,42.1035,42.1316,42.0754,42.1129,706934.0
2023-07-07 09:30:00,45.03,45.18,45.0,45.15,601329.0,42.1878,42.3283,42.1597,42.3002,601329.0
2023-07-07 10:00:00,45.15,45.22,45.11,45.2,774039.0,42.3002,42.3658,42.2628,42.3471,774039.0
2023-07-07 10:30:00,45.19,45.3,45.18,45.3,643620.0,42.3377,42.4408,42.3283,42.4408,643620.0
2023-07-07 11:00:00,45.29,45.33,45.25,45.28,635974.0,42.4314,42.4689,42.3939,42.422,635974.0
2023-07-07 11:30:00,45.29,45.34,45.28,45.34,425038.0,42.4314,42.4782,42.422,42.4782,425038.0
2023-07-07 12:00:00,45.34,45.41,45.33,45.41,336251.0,42.4782,42.5438,42.4689,42.5438,336251.0
2023-07-07 12:30:00,45.41,45.54,45.4,45.54,1043858.0,42.5438,42.6656,42.5345,42.6656,1043858.0
2023-07-07 13:00:00,45.54,45.54,45.5,45.54,373010.0,42.6656,42.6656,42.6281,42.6656,373010.0
2023-07-07 13:30:00,45.54,45.54,45.46,45.48,413582.0,42.6656,42.6656,42.5907,42.6094,413582.0
2023-07-07 14:00:00,45.49,45.49,45.44,45.48,615022.0,42.6188,42.6188,42.5719,42.6094,615022.0
2023-07-07 14:30:00,45.47,45.48,45.43,45.46,350599.0,42.6,42.6094,42.5626,42.5907,350599.0
2023-07-07 15:00:00,45.45,45.46,45.4,45.4,508194.0,42.5813,42.5907,42.5345,42.5345,508194.0
2023-07-07 15:30:00,45.4,45.42,45.32,45.34,1542184.0,42.5345,42.5532,42.4595,42.4782,1542184.0
2023-07-10 09:30:00,45.24,45.38,45.22,45.37,632120.0,42.3846,42.5157,42.3658,42.5063,632120.0
2023-07-10 10:00:00,45.36,45.46,45.35,45.37,865615.0,42.497,42.5907,42.4876,42.5063,865615.0
2023-07-10 10:30:00,45.36,45.38,45.3,45.37,697680.0,42.497,42.5157,42.4408,42.5063,697680.0
2023-07-10 11:00:00,45.37,45.39,45.31,45.35,506662.0,42.5063,42.5251,42.4501,42.4876,506662.0
2023-07-10 11:30:00,45.35,45.4,45.34,45.38,722173.0,42.4876,42.5345,42.4782,42.5157,722173.0
2023-07-10 12:00:00,45.37,45.38,45.31,45.37,583297.0,42.5063,42.5157,42.4501,42.5063,583297.0
2023-07-10 12:30:00,45.38,45.42,45.37,45.4,362255.0,42.5157,42.5532,42.5063,42.5345,362255.0
2023-07-10 13:00:00,45.41,45.43,45.4,45.43,349875.0,42.5438,42.5626,42.5345,42.5626,349875.0
2023-07-10 13:30:00,45.42,45.45,45.41,45.45,360642.0,42.5532,42.5813,42.5438,42.5813,360642.0
2023-07-10 14:00:00,45.44,45.46,45.4,45.46,506049.0,42.5719,42.5907,42.5345,42.5907,506049.0
2023-07-10 14:30:00,45.46,45.46,45.42,45.46,320982.0,42.5907,42.5907,42.5532,42.5907,320982.0
2023-07-10 15:00:00,45.46,45.46,45.43,45.45,471399.0,42.5907,42.5907,42.5626,42.5813,471399.0
2023-07-10 15:30:00,45.45,45.47,45.42,45.46,979691.0,42.5813,42.6,42.5532,42.5907,979691.0
2023-07-11 09:30:00,45.67,45.72,45.61,45.67,487780.0,42.7874,42.8343,42.7312,42.7874,487780.0
2023-07-11 10:00:00,45.67,45.68,45.56,45.65,936867.0,42.7874,42.7968,42.6844,42.7687,936867.0
2023-07-11 10:30:00,45.65,45.69,45.62,45.67,438764.0,42.7687,42.8061,42.7406,42.7874,438764.0
2023-07-11 11:00:00,45.67,45.72,45.64,45.69,599105.0,42.7874,42.8343,42.7593,42.8061,599105.0
2023-07-11 11:30:00,45.69,45.75,45.67,45.75,347993.0,42.8061,42.8624,42.7874,42.8624,347993.0
2023-07-11 12:00:00,45.75,45.77,45.71,45.73,464103.0,42.8624,42.8811,42.8249,42.8436,464103.0
2023-07-11 12:30:00,45.73,45.78,45.72,45.78,186281.0,42.8436,42.8905,42.8343,42.8905,186281.0
2023-07-11 13:00:00,45.78,45.8,45.75,45.79,308794.0,42.8905,42.9092,42.8624,42.8998,308794.0
2023-07-11 13:30:00,45.79,45.79,45.75,45.78,484781.0,42.8998,42.8998,42.8624,42.8905,484781.0
2023-07-11 14:00:00,45.78,45.79,45.72,45.76,436046.0,42.8905,42.8998,42.8343,42.8717,436046.0
2023-07-11 14:30:00,45.76,45.81,45.74,45.8,316917.0,42.8717,42.9186,42.853,42.9092,316917.0
2023-07-11 15:00:00,45.81,45.84,45.79,45.84,517071.0,42.9186,42.9467,42.8998,42.9467,517071.0
2023-07-11 15:30:00,45.83,45.9,45.81,45.89,1061232.0,42.9373,43.0029,42.9186,42.9935,1061232.0
2023-07-12 09:30:00,46.49,46.55,46.43,46.54,627498.0,43.5557,43.6119,43.4994,43.6025,627498.0
2023-07-12 10:00:00,46.55,46.66,46.5,46.65,904409.0,43.6119,43.7149,43.565,43.7056,904409.0
2023-07-12 10:30:00,46.65,46.78,46.64,46.76,600665.0,43.7056,43.8273,43.6962,43.8086,600665.0
2023-07-12 11:00:00,46.76,46.8,46.72,46.78,660302.0,43.8086,43.8461,43.7711,43.8273,660302.0
2023-07-12 11:30:00,46.78,46.8,46.66,46.69,631264.0,43.8273,43.8461,43.7149,43.743,631264.0
2023-07-12 12:00:00,46.68,46.73,46.65,46.7,954580.0,43.7337,43.7805,43.7056,43.7524,954580.0
2023-07-12 12:30:00,46.7,46.75,46.69,46.74,393764.0,43.7524,43.7992,43.743,43.7899,393764.0
2023-07-12 13:00:00,46.74,46.76,46.71,46.75,606060.0,43.7899,43.8086,43.7618,43.7992,606060.0
2023-07-12 13:30:00,46.75,46.77,46.73,46.77,493795.0,43.7992,43.818,43.7805,43.818,493795.0
2023-07-12 14:00:00,46.77,46.79,46.74,46.78,469338.0,43.818,43.8367,43.7899,43.8273,469338.0
2023-07-12 14:30:00,46.78,46.8,46.75,46.78,603073.0,43.8273,43.8461,43.7992,43.8273,603073.0
2023-07-12 15:00:00,46.78,46.78,46.69,46.72,651616.0,43.8273,43.8273,43.743,43.7711,651616.0
2023-07-12 15:30:00,46.72,46.76,46.71,46.76,1369281.0,43.7711,43.8086,43.7618,43.8086,1369281.0
2023-07-13 09:30:00,47.3,47.44,47.28,47.43,614063.0,44.3145,44.4457,44.2958,44.4363,614063.0
2023-07-13 10:00:00,47.44,47.44,47.33,47.34,777072.0,44.4457,44.4457,44.3426,44.352,777072.0
2023-07-13 10:30:00,47.34,47.41,47.34,47.41,374619.0,44.352,44.4176,44.352,44.4176,374619.0
2023-07-13 11:00:00,47.41,47.42,47.35,47.36,562669.0,44.4176,44.427,44.3614,44.3707,562669.0
2023-07-13 11:30:00,47.37,47.38,47.33,47.37,657931.0,44.3801,44.3895,44.3426,44.3801,657931.0
2023-07-13 12:00:00,47.38,47.42,47.36,47.42,645638.0,44.3895,44.427,44.3707,44.427,645638.0
2023-07-13 12:30:00,47.42,47.43,47.39,47.41,489604.0,44.427,44.4363,44.3988,44.4176,489604.0
2023-07-13 13:00:00,47.41,47.44,47.38,47.43,256487.0,44.4176,44.4457,44.3895,44.4363,256487.0
2023-07-13 13:30:00,47.43,47.44,47.42,47.44,311093.0,44.4363,44.4457,44.427,44.4457,311093.0
2023-07-13 14:00:00,47.44,47.48,47.43,47.45,314319.0,44.4457,44.4832,44.4363,44.4551,314319.0
2023-07-13 14:30:00,47.46,47.49,47.45,47.48,492327.0,44.4644,44.4925,44.4551,44.4832,492327.0
2023-07-13 15:00:00,47.49,47.52,47.47,47.51,546852.0,44.4925,44.5206,44.4738,44.5113,546852.0
2023-07-13 15:30:00,47.51,47.54,47.48,47.49,677827.0,44.5113,44.5394,44.4832,44.4925,677827.0
2023-07-14 09:30:00,47.46,47.49,47.4,47.45,547020.0,44.4644,44.4925,44.4082,44.4551,547020.0
2023-07-14 10:00:00,47.46,47.46,47.32,47.35,711623.0,44.4644,44.4644,44.3333,44.3614,711623.0
2023-07-14 10:30:00,47.35,47.37,47.28,47.36,860614.0,44.3614,44.3801,44.2958,44.3707,860614.0
2023-07-14 11:00:00,47.35,47.39,47.32,47.37,508720.0,44.3614,44.3988,44.3333,44.3801,508720.0
2023-07-14 11:30:00,47.38,47.38,47.27,47.3,413790.0,44.3895,44.3895,44.2864,44.3145,413790.0
2023-07-14 12:00:00,47.3,47.31,47.24,47.25,397165.0,44.3145,44.3239,44.2583,44.2677,397165.0
2023-07-14 12:30:00,47.25,47.28,47.23,47.26,301660.0,44.2677,44.2958,44.2489,44.2771,301660.0
2023-07-14 13:00:00,47.26,47.27,47.21,47.25,318222.0,44.2771,44.2864,44.2302,44.2677,318222.0
2023-07-14 13:30:00,47.25,47.28,47.24,47.27,203362.0,44.2677,44.2958,44.2583,44.2864,203362.0
2023-07-14 14:00:00,47.26,47.29,47.25,47.26,360036.0,44.2771,44.3052,44.2677,44.2771,360036.0
2023-07-14 14:30:00,47.26,47.29,47.23,47.25,462402.0,44.2771,44.3052,44.2489,44.2677,462402.0
2023-07-14 15:00:00,47.25,47.26,47.2,47.23,451316.0,44.2677,44.2771,44.2208,44.2489,451316.0
2023-07-14 15:30:00,47.23,47.24,47.17,47.21,1114497.0,44.2489,44.2583,44.1927,44.2302,1114497.0
2023-07-17 09:30:00,47.02,47.09,46.94,47.09,668593.0,44.0522,44.1178,43.9773,44.1178,668593.0
2023-07-17 10:00:00,47.1,47.14,47.08,47.11,669529.0,44.1272,44.1646,44.1084,44.1365,669529.0
2023-07-17 10:30:00,47.11,47.14,47.07,47.13,491164.0,44.1365,44.1646,44.099,44.1553,491164.0
2023-07-17 11:00:00,47.12,47.13,47.08,47.11,383693.0,44.1459,44.1553,44.1084,44.1365,383693.0
2023-07-17 11:30:00,47.12,47.15,47.11,47.13,448857.0,44.1459,44.174,44.1365,44.1553,448857.0
2023-07-17 12:00:00,47.13,47.17,47.12,47.15,330469.0,44.1553,44.1927,44.1459,44.174,330469.0
2023-07-17 12:30:00,47.15,47.17,47.12,47.16,262718.0,44.174,44.1927,44.1459,44.1834,262718.0
2023-07-17 13:00:00,47.17,47.17,47.14,47.15,405661.0,44.1927,44.1927,44.1646,44.174,405661.0
2023-07-17 13:30:00,47.15,47.19,47.14,47.16,333261.0,44.174,44.2115,44.1646,44.1834,333261.0
2023-07-17 14:00:00,47.16,47.18,47.15,47.18,343964.0,44.1834,44.2021,44.174,44.2021,343964.0
2023-07-17 14:30:00,47.18,47.2,47.16,47.19,802658.0,44.2021,44.2208,44.1834,44.2115,802658.0
2023-07-17 15:00:00,47.19,47.24,47.18,47.23,554005.0,44.2115,44.2583,44.2021,44.2489,554005.0
2023-07-17 15:30:00,47.22,47.23,47.17,47.19,789781.0,44.2396,44.2489,44.1927,44.2115,789781.0
2023-07-18 09:30:00,47.25,47.36,47.2,47.36,1018637.0,44.2677,44.3707,44.2208,44.3707,1018637.0
2023-07-18 10:00:00,47.36,47.45,47.35,47.45,733849.0,44.3707,44.4551,44.3614,44.4551,733849.0
2023-07-18 10:30:00,47.44,47.53,47.42,47.52,472397.0,44.4457,44.53,44.427,44.5206,472397.0
2023-07-18 11:00:00,47.52,47.55,47.5,47.51,263148.0,44.5206,44.5487,44.5019,44.5113,263148.0
2023-07-18 11:30:00,47.5,47.5,47.45,47.48,392376.0,44.5019,44.5019,44.4551,44.4832,392376.0
2023-07-18 12:00:00,47.48,47.48,47.44,47.48,431298.0,44.4832,44.4832,44.4457,44.4832,431298.0
2023-07-18 12:30:00,47.48,47.48,47.38,47.4,206406.0,44.4832,44.4832,44.3895,44.4082,206406.0
2023-07-18 13:00:00,47.4,47.44,47.38,47.42,548455.0,44.4082,44.4457,44.3895,44.427,548455.0
2023-07-18 13:30:00,47.42,47.43,47.41,47.42,239263.0,44.427,44.4363,44.4176,44.427,239263.0
2023-07-18 14:00:00,47.42,47.48,47.41,47.48,223499.0,44.427,44.4832,44.4176,44.4832,223499.0
2023-07-18 14:30:00,47.48,47.51,47.46,47.5,366414.0,44.4832,44.5113,44.4644,44.5019,366414.0
2023-07-18 15:00:00,47.5,47.53,47.48,47.52,597296.0,44.5019,44.53,44.4832,44.5206,597296.0
2023-07-18 15:30:00,47.52,47.53,47.49,47.52,668007.0,44.5206,44.53,44.4925,44.5206,668007.0
2023-07-19 09:30:00,47.55,47.64,47.53,47.61,592190.0,44.5487,44.6331,44.53,44.605,592190.0
2023-07-19 10:00:00,47.61,47.61,47.46,47.47,581484.0,44.605,44.605,44.4644,44.4738,581484.0
2023-07-19 10:30:00,47.47,47.49,47.4,47.45,776134.0,44.4738,44.4925,44.4082,44.4551,776134.0
2023-07-19 11:00:00,47.46,47.5,47.44,47.49,513301.0,44.4644,44.5019,44.4457,44.4925,513301.0
2023-07-19 11:30:00,47.48,47.49,47.44,47.46,460640.0,44.4832,44.4925,44.4457,44.4644,460640.0
2023-07-19 12:00:00,47.46,47.49,47.41,47.42,693649.0,44.4644,44.4925,44.4176,44.427,693649.0
2023-07-19 12:30:00,47.41,47.46,47.38,47.46,404010.0,44.4176,44.4644,44.3895,44.4644,404010.0
2023-07-19 13:00:00,47.45,47.48,47.43,47.47,289923.0,44.4551,44.4832,44.4363,44.4738,289923.0
2023-07-19 13:30:00,47.47,47.5,47.45,47.48,258835.0,44.4738,44.5019,44.4551,44.4832,258835.0
2023-07-19 14:00:00,47.48,47.49,47.43,47.47,364394.0,44.4832,44.4925,44.4363,44.4738,364394.0
2023-07-19 14:30:00,47.47,47.52,47.47,47.52,484741.0,44.4738,44.5206,44.4738,44.5206,484741.0
2023-07-19 15:00:00,47.52,47.56,47.51,47.55,470187.0,44.5206,44.5581,44.5113,44.5487,470187.0
2023-07-19 15:30:00,47.54,47.54,47.49,47.51,1222345.0,44.5394,44.5394,44.4925,44.5113,1222345.0
2023-07-20 09:30:00,47.4,47.48,47.38,47.48,871351.0,44.4082,44.4832,44.3895,44.4832,871351.0
2023-07-20 10:00:00,47.5,47.5,47.24,47.25,2388001.0,44.5019,44.5019,44.2583,44.2677,2388001.0
2023-07-20 10:30:00,47.25,47.3,47.21,47.3,1724116.0,44.2677,44.3145,44.2302,44.3145,1724116.0
2023-07-20 11:00:00,47.3,47.33,47.28,47.29,646038.0,44.3145,44.3426,44.2958,44.3052,646038.0
2023-07-20 11:30:00,47.29,47.31,47.25,47.27,930010.0,44.3052,44.3239,44.2677,44.2864,930010.0
2023-07-20 12:00:00,47.27,47.31,47.22,47.26,669685.0,44.2864,44.3239,44.2396,44.2771,669685.0
2023-07-20 12:30:00,47.26,47.26,47.21,47.25,484461.0,44.2771,44.2771,44.2302,44.2677,484461.0
2023-07-20 13:00:00,47.25,47.3,47.24,47.29,363171.0,44.2677,44.3145,44.2583,44.3052,363171.0
2023-07-20 13:30:00,47.29,47.32,47.28,47.29,551385.0,44.3052,44.3333,44.2958,44.3052,551385.0
2023-07-20 14:00:00,47.29,47.29,47.19,47.19,456194.0,44.3052,44.3052,44.2115,44.2115,456194.0
2023-07-20 14:30:00,47.2,47.25,47.19,47.23,447950.0,44.2208,44.2677,44.2115,44.2489,447950.0
2023-07-20 15:00:00,47.22,47.24,47.15,47.16,757809.0,44.2396,44.2583,44.174,44.1834,757809.0
2023-07-20 15:30:00,47.16,47.24,47.15,47.22,1349938.0,44.1834,44.2583,44.174,44.2396,1349938.0
2023-07-21 09:30:00,47.32,47.33,47.17,47.2,691124.0,44.3333,44.3426,44.1927,44.2208,691124.0
2023-07-21 10:00:00,47.19,47.26,47.16,47.2,614644.0,44.2115,44.2771,44.1834,44.2208,614644.0
2023-07-21 10:30:00,47.21,47.27,47.21,47.24,457179.0,44.2302,44.2864,44.2302,44.2583,457179.0
2023-07-21 11:00:00,47.24,47.32,47.23,47.3,1952936.0,44.2583,44.3333,44.2489,44.3145,1952936.0
2023-07-21 11:30:00,47.3,47.34,47.27,47.3,1210271.0,44.3145,44.352,44.2864,44.3145,1210271.0
2023-07-21 12:00:00,47.3,47.31,47.26,47.29,484539.0,44.3145,44.3239,44.2771,44.3052,484539.0
2023-07-21 12:30:00,47.29,47.31,47.25,47.31,803528.0,44.3052,44.3239,44.2677,44.3239,803528.0
2023-07-21 13:00:00,47.3,47.34,47.3,47.33,355501.0,44.3145,44.352,44.3145,44.3426,355501.0
2023-07-21 13:30:00,47.34,47.35,47.32,47.34,261985.0,44.352,44.3614,44.3333,44.352,261985.0
2023-07-21 14:00:00,47.34,47.35,47.31,47.32,366014.0,44.352,44.3614,44.3239,44.3333,366014.0
2023-07-21 14:30:00,47.32,47.34,47.31,47.32,569131.0,44.3333,44.352,44.3239,44.3333,569131.0
2023-07-21 15:00:00,47.32,47.32,47.25,47.29,898261.0,44.3333,44.3333,44.2677,44.3052,898261.0
2023-07-21 15:30:00,47.29,47.31,47.26,47.3,1003955.0,44.3052,44.3239,44.2771,44.3145,1003955.0
2023-07-24 09:30:00,47.2,47.32,47.15,47.2,853247.0,44.2208,44.3333,44.174,44.2208,853247.0
2023-07-24 10:00:00,47.2,47.26,47.16,47.17,748947.0,44.2208,44.2771,44.1834,44.1927,748947.0
2023-07-24 10:30:00,47.17,47.31,47.16,47.3,473254.0,44.1927,44.3239,44.1834,44.3145,473254.0
2023-07-24 11:00:00,47.29,47.32,47.27,47.3,469952.0,44.3052,44.3333,44.2864,44.3145,469952.0
2023-07-24 11:30:00,47.3,47.35,47.29,47.34,226369.0,44.3145,44.3614,44.3052,44.352,226369.0
2023-07-24 12:00:00,47.34,47.34,47.29,47.33,314507.0,44.352,44.352,44.3052,44.3426,314507.0
2023-07-24 12:30:00,47.33,47.37,47.32,47.36,364845.0,44.3426,44.3801,44.3333,44.3707,364845.0
2023-07-24 13:00:00,47.35,47.37,47.33,47.34,394803.0,44.3614,44.3801,44.3426,44.352,394803.0
2023-07-24 13:30:00,47.34,47.35,47.29,47.32,235998.0,44.352,44.3614,44.3052,44.3333,235998.0
2023-07-24 14:00:00,47.32,47.33,47.3,47.3,342317.0,44.3333,44.3426,44.3145,44.3145,342317.0
2023-07-24 14:30:00,47.31,47.31,47.25,47.28,335351.0,44.3239,44.3239,44.2677,44.2958,335351.0
2023-07-24 15:00:00,47.28,47.29,47.21,47.21,327484.0,44.2958,44.3052,44.2302,44.2302,327484.0
2023-07-24 15:30:00,47.21,47.26,47.21,47.25,726247.0,44.2302,44.2771,44.2302,44.2677,726247.0
2023-07-25 09:30:00,47.2,47.35,47.2,47.32,494715.0,44.2208,44.3614,44.2208,44.3333,494715.0
2023-07-25 10:00:00,47.32,47.37,47.28,47.34,677369.0,44.3333,44.3801,44.2958,44.352,677369.0
2023-07-25 10:30:00,47.34,47.38,47.3,47.38,358670.0,44.352,44.3895,44.3145,44.3895,358670.0
2023-07-25 11:00:00,47.38,47.4,47.34,47.38,389548.0,44.3895,44.4082,44.352,44.3895,389548.0
2023-07-25 11:30:00,47.38,47.44,47.36,47.37,370960.0,44.3895,44.4457,44.3707,44.3801,370960.0
2023-07-25 12:00:00,47.38,47.42,47.37,47.37,281013.0,44.3895,44.427,44.3801,44.3801,281013.0
2023-07-25 12:30:00,47.38,47.39,47.36,47.38,279269.0,44.3895,44.3988,44.3707,44.3895,279269.0
2023-07-25 13:00:00,47.38,47.39,47.35,47.37,386578.0,44.3895,44.3988,44.3614,44.3801,386578.0
2023-07-25 13:30:00,47.37,47.39,47.36,47.37,192159.0,44.3801,44.3988,44.3707,44.3801,192159.0
2023-07-25 14:00:00,47.37,47.39,47.36,47.39,515352.0,44.3801,44.3988,44.3707,44.3988,515352.0
2023-07-25 14:30:00,47.39,47.42,47.37,47.38,445607.0,44.3988,44.427,44.3801,44.3895,445607.0
2023-07-25 15:00:00,47.38,47.43,47.37,47.39,402237.0,44.3895,44.4363,44.3801,44.3988,402237.0
2023-07-25 15:30:00,47.4,47.41,47.35,47.35,590059.0,44.4082,44.4176,44.3614,44.3614,590059.0
2023-07-26 09:30:00,47.1,47.21,47.1,47.2,816114.0,44.1272,44.2302,44.1272,44.2208,816114.0
2023-07-26 10:00:00,47.2,47.29,47.18,47.25,692684.0,44.2208,44.3052,44.2021,44.2677,692684.0
2023-07-26 10:30:00,47.24,47.26,47.21,47.22,518967.0,44.2583,44.2771,44.2302,44.2396,518967.0
2023-07-26 11:00:00,47.21,47.35,47.21,47.32,465213.0,44.2302,44.3614,44.2302,44.3333,465213.0
2023-07-26 11:30:00,47.32,47.38,47.31,47.37,423851.0,44.3333,44.3895,44.3239,44.3801,423851.0
2023-07-26 12:00:00,47.36,47.39,47.34,47.35,263940.0,44.3707,44.3988,44.352,44.3614,263940.0
2023-07-26 12:30:00,47.35,47.35,47.32,47.35,424059.0,44.3614,44.3614,44.3333,44.3614,424059.0
2023-07-26 13:00:00,47.35,47.35,47.31,47.31,345603.0,44.3614,44.3614,44.3239,44.3239,345603.0
2023-07-26 13:30:00,47.31,47.32,47.29,47.3,394226.0,44.3239,44.3333,44.3052,44.3145,394226.0
2023-07-26 14:00:00,47.3,47.39,47.26,47.3,432845.0,44.3145,44.3988,44.2771,44.3145,432845.0
2023-07-26 14:30:00,47.3,47.59,47.28,47.54,1617113.0,44.3145,44.5862,44.2958,44.5394,1617113.0
2023-07-26 15:00:00,47.54,47.55,47.3,47.41,1267528.0,44.5394,44.5487,44.3145,44.4176,1267528.0
2023-07-26 15:30:00,47.4,47.47,47.37,47.45,2129104.0,44.4082,44.4738,44.3801,44.4551,2129104.0
2023-07-27 09:30:00,47.76,47.77,47.65,47.71,880893.0,44.7455,44.7549,44.6424,44.6986,880893.0
2023-07-27 10:00:00,47.72,47.73,47.57,47.59,610426.0,44.708,44.7174,44.5675,44.5862,610426.0
2023-07-27 10:30:00,47.59,47.63,47.56,47.58,437178.0,44.5862,44.6237,44.5581,44.5769,437178.0
2023-07-27 11:00:00,47.58,47.63,47.56,47.62,387116.0,44.5769,44.6237,44.5581,44.6143,387116.0
2023-07-27 11:30:00,47.62,47.66,47.61,47.65,393909.0,44.6143,44.6518,44.605,44.6424,393909.0
2023-07-27 12:00:00,47.65,47.69,47.63,47.68,752863.0,44.6424,44.6799,44.6237,44.6705,752863.0
2023-07-27 12:30:00,47.69,47.7,47.65,47.66,531319.0,44.6799,44.6893,44.6424,44.6518,531319.0
2023-07-27 13:00:00,47.66,47.72,47.59,47.61,960893.0,44.6518,44.708,44.5862,44.605,960893.0
2023-07-27 13:30:00,47.6,47.62,47.55,47.57,440760.0,44.5956,44.6143,44.5487,44.5675,440760.0
2023-07-27 14:00:00,47.58,47.6,47.39,47.4,435396.0,44.5769,44.5956,44.3988,44.4082,435396.0
2023-07-27 14:30:00,47.39,47.41,47.27,47.29,492918.0,44.3988,44.4176,44.2864,44.3052,492918.0
2023-07-27 15:00:00,47.29,47.35,47.25,47.28,484280.0,44.3052,44.3614,44.2677,44.2958,484280.0
2023-07-27 15:30:00,47.29,47.31,47.2,47.26,718253.0,44.3052,44.3239,44.2208,44.2771,718253.0
2023-07-28 09:30:00,47.61,47.68,47.5,47.67,629653.0,44.605,44.6705,44.5019,44.6612,629653.0
2023-07-28 10:00:00,47.67,47.79,47.67,47.7,575446.0,44.6612,44.7736,44.6612,44.6893,575446.0
2023-07-28 10:30:00,47.7,47.73,47.65,47.72,1123632.0,44.6893,44.7174,44.6424,44.708,1123632.0
2023-07-28 11:00:00,47.73,47.77,47.71,47.75,716653.0,44.7174,44.7549,44.6986,44.7361,716653.0
2023-07-28 11:30:00,47.75,47.76,47.71,47.73,372842.0,44.7361,44.7455,44.6986,44.7174,372842.0
2023-07-28 12:00:00,47.73,47.74,47.67,47.71,414107.0,44.7174,44.7268,44.6612,44.6986,414107.0
2023-07-28 12:30:00,47.71,47.71,47.66,47.66,320238.0,44.6986,44.6986,44.6518,44.6518,320238.0
2023-07-28 13:00:00,47.66,47.67,47.58,47.59,327683.0,44.6518,44.6612,44.5769,44.5862,327683.0
2023-07-28 13:30:00,47.58,47.61,47.52,47.6,433269.0,44.5769,44.605,44.5206,44.5956,433269.0
2023-07-28 14:00:00,47.6,47.63,47.58,47.62,264309.0,44.5956,44.6237,44.5769,44.6143,264309.0
2023-07-28 14:30:00,47.63,47.67,47.59,47.62,399952.0,44.6237,44.6612,44.5862,44.6143,399952.0
2023-07-28 15:00:00,47.62,47.65,47.6,47.63,650413.0,44.6143,44.6424,44.5956,44.6237,650413.0
2023-07-28 15:30:00,47.63,47.64,47.6,47.62,944141.0,44.6237,44.6331,44.5956,44.6143,944141.0
2023-07-31 09:30:00,47.66,47.8,47.65,47.77,852669.0,44.6518,44.783,44.6424,44.7549,852669.0
2023-07-31 10:00:00,47.77,47.8,47.75,47.79,754580.0,44.7549,44.783,44.7361,44.7736,754580.0
2023-07-31 10:30:00,47.79,47.81,47.74,47.79,464010.0,44.7736,44.7923,44.7268,44.7736,464010.0
2023-07-31 11:00:00,47.79,47.81,47.77,47.78,361965.0,44.7736,44.7923,44.7549,44.7642,361965.0
2023-07-31 11:30:00,47.78,47.79,47.7,47.71,751765.0,44.7642,44.7736,44.6893,44.6986,751765.0
2023-07-31 12:00:00,47.71,47.73,47.68,47.72,371768.0,44.6986,44.7174,44.6705,44.708,371768.0
2023-07-31 12:30:00,47.72,47.72,47.67,47.68,416085.0,44.708,44.708,44.6612,44.6705,416085.0
2023-07-31 13:00:00,47.68,47.7,47.65,47.68,322950.0,44.6705,44.6893,44.6424,44.6705,322950.0
2023-07-31 13:30:00,47.68,47.7,47.67,47.68,325496.0,44.6705,44.6893,44.6612,44.6705,325496.0
2023-07-31 14:00:00,47.68,47.69,47.65,47.66,332363.0,44.6705,44.6799,44.6424,44.6518,332363.0
2023-07-31 14:30:00,47.66,47.67,47.64,47.66,307012.0,44.6518,44.6612,44.6331,44.6518,307012.0
2023-07-31 15:00:00,47.66,47.66,47.62,47.64,481839.0,44.6518,44.6518,44.6143,44.6331,481839.0
2023-07-31 15:30:00,47.64,47.64,47.61,47.63,1304997.0,44.6331,44.6331,44.605,44.6237,1304997.0
2023-08-01 09:30:00,47.23,47.28,47.18,47.25,595015.0,44.2489,44.2958,44.2021,44.2677,595015.0
2023-08-01 10:00:00,47.25,47.35,47.14,47.18,629563.0,44.2677,44.3614,44.1646,44.2021,629563.0
2023-08-01 10:30:00,47.18,47.22,47.13,47.16,541686.0,44.2021,44.2396,44.1553,44.1834,541686.0
2023-08-01 11:00:00,47.16,47.18,47.02,47.05,456753.0,44.1834,44.2021,44.0522,44.0803,456753.0
2023-08-01 11:30:00,47.04,47.06,47.0,47.05,470905.0,44.0709,44.0897,44.0335,44.0803,470905.0
2023-08-01 12:00:00,47.06,47.07,47.02,47.04,385892.0,44.0897,44.099,44.0522,44.0709,385892.0
2023-08-01 12:30:00,47.03,47.07,47.01,47.07,408020.0,44.0616,44.099,44.0428,44.099,408020.0
2023-08-01 13:00:00,47.07,47.09,47.04,47.05,282921.0,44.099,44.1178,44.0709,44.0803,282921.0
2023-08-01 13:30:00,47.05,47.07,47.03,47.06,294859.0,44.0803,44.099,44.0616,44.0897,294859.0
2023-08-01 14:00:00,47.07,47.12,47.06,47.08,427711.0,44.099,44.1459,44.0897,44.1084,427711.0
2023-08-01 14:30:00,47.09,47.11,47.07,47.09,738388.0,44.1178,44.1365,44.099,44.1178,738388.0
2023-08-01 15:00:00,47.09,47.12,47.08,47.11,580630.0,44.1178,44.1459,44.1084,44.1365,580630.0
2023-08-01 15:30:00,47.11,47.13,47.09,47.11,1512431.0,44.1365,44.1553,44.1178,44.1365,1512431.0
2023-08-02 09:30:00,46.52,46.57,46.46,46.48,1350112.0,43.5838,43.6306,43.5275,43.5463,1350112.0
2023-08-02 10:00:00,46.48,46.49,46.26,46.27,3075177.0,43.5463,43.5557,43.3402,43.3495,3075177.0
2023-08-02 10:30:00,46.28,46.33,46.14,46.16,733313.0,43.3589,43.4058,43.2277,43.2465,733313.0
2023-08-02 11:00:00,46.16,46.24,46.15,46.22,860667.0,43.2465,43.3214,43.2371,43.3027,860667.0
2023-08-02 11:30:00,46.22,46.3,46.21,46.22,661445.0,43.3027,43.3776,43.2933,43.3027,661445.0
2023-08-02 12:00:00,46.22,46.24,46.18,46.23,542472.0,43.3027,43.3214,43.2652,43.3121,542472.0
2023-08-02 12:30:00,46.23,46.3,46.22,46.28,462031.0,43.3121,43.3776,43.3027,43.3589,462031.0
2023-08-02 13:00:00,46.29,46.32,46.28,46.31,303351.0,43.3683,43.3964,43.3589,43.387,303351.0
2023-08-02 13:30:00,46.32,46.34,46.26,46.27,267844.0,43.3964,43.4151,43.3402,43.3495,267844.0
2023-08-02 14:00:00,46.27,46.3,46.25,46.27,360981.0,43.3495,43.3776,43.3308,43.3495,360981.0
2023-08-02 14:30:00,46.27,46.27,46.23,46.25,527526.0,43.3495,43.3495,43.3121,43.3308,527526.0
2023-08-02 15:00:00,46.26,46.29,46.17,46.18,1080021.0,43.3402,43.3683,43.2559,43.2652,1080021.0
2023-08-02 15:30:00,46.18,46.24,46.16,46.2,1641723.0,43.2652,43.3214,43.2465,43.284,1641723.0
2023-08-03 09:30:00,45.86,45.94,45.83,45.89,1199052.0,42.9654,43.0404,42.9373,42.9935,1199052.0
2023-08-03 10:00:00,45.89,45.97,45.87,45.89,3178721.0,42.9935,43.0685,42.9748,42.9935,3178721.0
2023-08-03 10:30:00,45.89,45.97,45.87,45.91,2256920.0,42.9935,43.0685,42.9748,43.0123,2256920.0
2023-08-03 11:00:00,45.91,46.07,45.9,46.04,828815.0,43.0123,43.1622,43.0029,43.1341,828815.0
2023-08-03 11:30:00,46.04,46.11,46.04,46.08,639968.0,43.1341,43.1996,43.1341,43.1715,639968.0
2023-08-03 12:00:00,46.08,46.12,46.05,46.12,871762.0,43.1715,43.209,43.1434,43.209,871762.0
2023-08-03 12:30:00,46.12,46.19,46.1,46.16,955888.0,43.209,43.2746,43.1903,43.2465,955888.0
2023-08-03 13:00:00,46.16,46.17,46.11,46.11,586066.0,43.2465,43.2559,43.1996,43.1996,586066.0
2023-08-03 13:30:00,46.12,46.14,46.06,46.07,561806.0,43.209,43.2277,43.1528,43.1622,561806.0
2023-08-03 14:00:00,46.07,46.1,46.04,46.1,383196.0,43.1622,43.1903,43.1341,43.1903,383196.0
2023-08-03 14:30:00,46.09,46.1,46.05,46.08,477279.0,43.1809,43.1903,43.1434,43.1715,477279.0
2023-08-03 15:00:00,46.08,46.09,46.0,46.05,708521.0,43.1715,43.1809,43.0966,43.1434,708521.0
2023-08-03 15:30:00,46.04,46.09,46.03,46.06,1466384.0,43.1341,43.1809,43.1247,43.1528,1466384.0
2023-08-04 09:30:00,46.26,46.47,46.25,46.32,1096660.0,43.3402,43.5369,43.3308,43.3964,1096660.0
2023-08-04 10:00:00,46.32,46.46,46.21,46.44,1076737.0,43.3964,43.5275,43.2933,43.5088,1076737.0
2023-08-04 10:30:00,46.44,46.52,46.44,46.5,683875.0,43.5088,43.5838,43.5088,43.565,683875.0
2023-08-04 11:00:00,46.49,46.57,46.44,46.57,582274.0,43.5557,43.6306,43.5088,43.6306,582274.0
2023-08-04 11:30:00,46.57,46.62,46.54,46.58,455767.0,43.6306,43.6774,43.6025,43.64,455767.0
2023-08-04 12:00:00,46.58,46.62,46.54,46.62,383853.0,43.64,43.6774,43.6025,43.6774,383853.0
2023-08-04 12:30:00,46.62,46.66,46.6,46.63,419326.0,43.6774,43.7149,43.6587,43.6868,419326.0
2023-08-04 13:00:00,46.64,46.64,46.58,46.59,379947.0,43.6962,43.6962,43.64,43.6493,379947.0
2023-08-04 13:30:00,46.58,46.6,46.51,46.52,255586.0,43.64,43.6587,43.5744,43.5838,255586.0
2023-08-04 14:00:00,46.51,46.52,46.3,46.32,1025603.0,43.5744,43.5838,43.3776,43.3964,1025603.0
2023-08-04 14:30:00,46.32,46.34,46.2,46.23,757606.0,43.3964,43.4151,43.284,43.3121,757606.0
2023-08-04 15:00:00,46.23,46.26,46.19,46.23,618745.0,43.3121,43.3402,43.2746,43.3121,618745.0
2023-08-04 15:30:00,46.23,46.24,46.13,46.19,1400345.0,43.3121,43.3214,43.2184,43.2746,1400345.0
2023-08-07 09:30:00,46.47,46.5,46.31,46.33,777697.0,43.5369,43.565,43.387,43.4058,777697.0
2023-08-07 10:00:00,46.32,46.45,46.27,46.45,882106.0,43.3964,43.5182,43.3495,43.5182,882106.0
2023-08-07 10:30:00,46.45,46.48,46.4,46.43,660774.0,43.5182,43.5463,43.4713,43.4994,660774.0
2023-08-07 11:00:00,46.43,46.48,46.41,46.43,607375.0,43.4994,43.5463,43.4807,43.4994,607375.0
2023-08-07 11:30:00,46.43,46.5,46.41,46.48,552753.0,43.4994,43.565,43.4807,43.5463,552753.0
2023-08-07 12:00:00,46.48,46.49,46.43,46.47,440240.0,43.5463,43.5557,43.4994,43.5369,440240.0
2023-08-07 12:30:00,46.47,46.5,46.43,46.49,488786.0,43.5369,43.565,43.4994,43.5557,488786.0
2023-08-07 13:00:00,46.48,46.5,46.47,46.47,381854.0,43.5463,43.565,43.5369,43.5369,381854.0
2023-08-07 13:30:00,46.48,46.54,46.47,46.54,418423.0,43.5463,43.6025,43.5369,43.6025,418423.0
2023-08-07 14:00:00,46.54,46.56,46.49,46.5,395724.0,43.6025,43.6212,43.5557,43.565,395724.0
2023-08-07 14:30:00,46.5,46.55,46.49,46.53,443448.0,43.565,43.6119,43.5557,43.5931,443448.0
2023-08-07 15:00:00,46.53,46.55,46.49,46.49,427373.0,43.5931,43.6119,43.5557,43.5557,427373.0
2023-08-07 15:30:00,46.49,46.56,46.49,46.54,929423.0,43.5557,43.6212,43.5557,43.6025,929423.0
2023-08-08 09:30:00,46.0,46.0,45.86,45.91,1597215.0,43.0966,43.0966,42.9654,43.0123,1597215.0
2023-08-08 10:00:00,45.91,45.96,45.85,45.96,1081322.0,43.0123,43.0591,42.956,43.0591,1081322.0
2023-08-08 10:30:00,45.96,45.98,45.9,45.94,848161.0,43.0591,43.0778,43.0029,43.0404,848161.0
2023-08-08 11:00:00,45.94,46.0,45.89,46.0,715975.0,43.0404,43.0966,42.9935,43.0966,715975.0
2023-08-08 11:30:00,45.99,46.03,45.98,46.01,972201.0,43.0872,43.1247,43.0778,43.106,972201.0
2023-08-08 12:00:00,46.01,46.07,46.0,46.04,371054.0,43.106,43.1622,43.0966,43.1341,371054.0
2023-08-08 12:30:00,46.04,46.08,46.0,46.04,281801.0,43.1341,43.1715,43.0966,43.1341,281801.0
2023-08-08 13:00:00,46.04,46.09,46.03,46.08,455650.0,43.1341,43.1809,43.1247,43.1715,455650.0
2023-08-08 13:30:00,46.08,46.13,46.05,46.11,221169.0,43.1715,43.2184,43.1434,43.1996,221169.0
2023-08-08 14:00:00,46.12,46.15,46.07,46.12,494458.0,43.209,43.2371,43.1622,43.209,494458.0
2023-08-08 14:30:00,46.13,46.19,46.1,46.18,557040.0,43.2184,43.2746,43.1903,43.2652,557040.0
2023-08-08 15:00:00,46.17,46.23,46.16,46.23,547173.0,43.2559,43.3121,43.2465,43.3121,547173.0
2023-08-08 15:30:00,46.22,46.25,46.18,46.22,828192.0,43.3027,43.3308,43.2652,43.3027,828192.0
2023-08-09 09:30:00,46.31,46.36,46.28,46.35,906601.0,43.387,43.4339,43.3589,43.4245,906601.0
2023-08-09 10:00:00,46.35,46.42,46.32,46.35,731209.0,43.4245,43.4901,43.3964,43.4245,731209.0
2023-08-09 10:30:00,46.34,46.38,46.27,46.28,677278.0,43.4151,43.4526,43.3495,43.3589,677278.0
2023-08-09 11:00:00,46.27,46.3,46.15,46.18,695025.0,43.3495,43.3776,43.2371,43.2652,695025.0
2023-08-09 11:30:00,46.18,46.25,46.14,46.16,475246.0,43.2652,43.3308,43.2277,43.2465,475246.0
2023-08-09 12:00:00,46.16,46.23,46.15,46.2,324654.0,43.2465,43.3121,43.2371,43.284,324654.0
2023-08-09 12:30:00,46.19,46.24,46.18,46.22,320351.0,43.2746,43.3214,43.2652,43.3027,320351.0
2023-08-09 13:00:00,46.23,46.36,46.21,46.31,375032.0,43.3121,43.4339,43.2933,43.387,375032.0
2023-08-09 13:30:00,46.31,46.35,46.3,46.32,1431743.0,43.387,43.4245,43.3776,43.3964,1431743.0
2023-08-09 14:00:00,46.32,46.38,46.3,46.38,299134.0,43.3964,43.4526,43.3776,43.4526,299134.0
2023-08-09 14:30:00,46.38,46.4,46.34,46.36,457675.0,43.4526,43.4713,43.4151,43.4339,457675.0
2023-08-09 15:00:00,46.36,46.37,46.31,46.34,670557.0,43.4339,43.4432,43.387,43.4151,670557.0
2023-08-09 15:30:00,46.35,46.36,46.22,46.25,938826.0,43.4245,43.4339,43.3027,43.3308,938826.0
2023-08-10 09:30:00,46.68,46.89,46.67,46.89,1217004.0,43.7337,43.9304,43.7243,43.9304,1217004.0
2023-08-10 10:00:00,46.89,46.95,46.82,46.86,856626.0,43.9304,43.9866,43.8648,43.9023,856626.0
2023-08-10 10:30:00,46.85,46.9,46.67,46.72,807616.0,43.8929,43.9398,43.7243,43.7711,807616.0
2023-08-10 11:00:00,46.72,46.73,46.64,46.72,776530.0,43.7711,43.7805,43.6962,43.7711,776530.0
2023-08-10 11:30:00,46.72,46.75,46.61,46.66,633884.0,43.7711,43.7992,43.6681,43.7149,633884.0
2023-08-10 12:00:00,46.66,46.67,46.54,46.59,898514.0,43.7149,43.7243,43.6025,43.6493,898514.0
2023-08-10 12:30:00,46.59,46.67,46.52,46.55,303325.0,43.6493,43.7243,43.5838,43.6119,303325.0
2023-08-10 13:00:00,46.55,46.57,46.45,46.46,514243.0,43.6119,43.6306,43.5182,43.5275,514243.0
2023-08-10 13:30:00,46.45,46.46,46.33,46.36,364240.0,43.5182,43.5275,43.4058,43.4339,364240.0
2023-08-10 14:00:00,46.36,46.48,46.33,46.44,738161.0,43.4339,43.5463,43.4058,43.5088,738161.0
2023-08-10 14:30:00,46.43,46.5,46.39,46.49,377822.0,43.4994,43.565,43.462,43.5557,377822.0
2023-08-10 15:00:00,46.49,46.5,46.39,46.41,482681.0,43.5557,43.565,43.462,43.4807,482681.0
2023-08-10 15:30:00,46.4,46.41,46.34,46.38,448380.0,43.4713,43.4807,43.4151,43.4526,448380.0
2023-08-11 09:30:00,46.09,46.17,46.01,46.1,458570.0,43.1809,43.2559,43.106,43.1903,458570.0
2023-08-11 10:00:00,46.11,46.26,46.09,46.2,616055.0,43.1996,43.3402,43.1809,43.284,616055.0
2023-08-11 10:30:00,46.21,46.28,46.16,46.19,546997.0,43.2933,43.3589,43.2465,43.2746,546997.0
2023-08-11 11:00:00,46.19,46.22,46.08,46.08,417991.0,43.2746,43.3027,43.1715,43.1715,417991.0
2023-08-11 11:30:00,46.09,46.11,46.03,46.11,527466.0,43.1809,43.1996,43.1247,43.1996,527466.0
2023-08-11 12:00:00,46.11,46.17,46.08,46.11,351777.0,43.1996,43.2559,43.1715,43.1996,351777.0
2023-08-11 12:30:00,46.12,46.14,46.05,46.06,197679.0,43.209,43.2277,43.1434,43.1528,197679.0
2023-08-11 13:00:00,46.07,46.13,46.03,46.12,333176.0,43.1622,43.2184,43.1247,43.209,333176.0
2023-08-11 13:30:00,46.12,46.12,46.02,46.05,188236.0,43.209,43.209,43.1153,43.1434,188236.0
2023-08-11 14:00:00,46.05,46.11,46.04,46.09,360272.0,43.1434,43.1996,43.1341,43.1809,360272.0
2023-08-11 14:30:00,46.09,46.13,46.07,46.11,341082.0,43.1809,43.2184,43.1622,43.1996,341082.0
2023-08-11 15:00:00,46.11,46.12,46.06,46.09,400760.0,43.1996,43.209,43.1528,43.1809,400760.0
2023-08-11 15:30:00,46.09,46.12,46.07,46.12,2416902.0,43.1809,43.209,43.1622,43.209,2416902.0
2023-08-14 09:30:00,45.69,45.69,45.55,45.66,693641.0,42.8061,42.8061,42.675,42.778,693641.0
2023-08-14 10:00:00,45.65,45.83,45.63,45.77,824247.0,42.7687,42.9373,42.7499,42.8811,824247.0
2023-08-14 10:30:00,45.76,45.89,45.76,45.84,597029.0,42.8717,42.9935,42.8717,42.9467,597029.0
2023-08-14 11:00:00,45.84,45.91,45.8,45.89,657819.0,42.9467,43.0123,42.9092,42.9935,657819.0
2023-08-14 11:30:00,45.89,45.95,45.88,45.9,298580.0,42.9935,43.0497,42.9842,43.0029,298580.0
2023-08-14 12:00:00,45.91,45.96,45.85,45.89,274155.0,43.0123,43.0591,42.956,42.9935,274155.0
2023-08-14 12:30:00,45.89,45.95,45.88,45.91,504515.0,42.9935,43.0497,42.9842,43.0123,504515.0
2023-08-14 13:00:00,45.91,45.95,45.91,45.92,270586.0,43.0123,43.0497,43.0123,43.0216,270586.0
2023-08-14 13:30:00,45.92,45.94,45.86,45.88,499372.0,43.0216,43.0404,42.9654,42.9842,499372.0
2023-08-14 14:00:00,45.88,45.89,45.85,45.87,568891.0,42.9842,42.9935,42.956,42.9748,568891.0
2023-08-14 14:30:00,45.87,45.87,45.82,45.83,622169.0,42.9748,42.9748,42.9279,42.9373,622169.0
2023-08-14 15:00:00,45.83,45.88,45.82,45.87,306722.0,42.9373,42.9842,42.9279,42.9748,306722.0
2023-08-14 15:30:00,45.86,45.92,45.85,45.91,549999.0,42.9654,43.0216,42.956,43.0123,549999.0
2023-08-15 09:30:00,45.65,45.66,45.53,45.57,729036.0,42.7687,42.778,42.6562,42.6937,729036.0
2023-08-15 10:00:00,45.57,45.58,45.39,45.42,774245.0,42.6937,42.7031,42.5251,42.5532,774245.0
2023-08-15 10:30:00,45.41,45.48,45.37,45.44,534793.0,42.5438,42.6094,42.5063,42.5719,534793.0
2023-08-15 11:00:00,45.44,45.52,45.41,45.45,597475.0,42.5719,42.6469,42.5438,42.5813,597475.0
2023-08-15 11:30:00,45.46,45.49,45.43,45.46,819353.0,42.5907,42.6188,42.5626,42.5907,819353.0
2023-08-15 12:00:00,45.46,45.48,45.37,45.38,479913.0,42.5907,42.6094,42.5063,42.5157,479913.0
2023-08-15 12:30:00,45.38,45.38,45.32,45.36,259986.0,42.5157,42.5157,42.4595,42.497,259986.0
2023-08-15 13:00:00,45.35,45.39,45.33,45.38,381052.0,42.4876,42.5251,42.4689,42.5157,381052.0
2023-08-15 13:30:00,45.39,45.39,45.33,45.36,323481.0,42.5251,42.5251,42.4689,42.497,323481.0
2023-08-15 14:00:00,45.37,45.37,45.33,45.34,309232.0,42.5063,42.5063,42.4689,42.4782,309232.0
2023-08-15 14:30:00,45.34,45.39,45.32,45.34,481959.0,42.4782,42.5251,42.4595,42.4782,481959.0
2023-08-15 15:00:00,45.33,45.36,45.25,45.25,562030.0,42.4689,42.497,42.3939,42.3939,562030.0
2023-08-15 15:30:00,45.25,45.31,45.23,45.31,895320.0,42.3939,42.4501,42.3752,42.4501,895320.0
2023-08-16 09:30:00,45.14,45.34,45.13,45.25,651465.0,42.2909,42.4782,42.2815,42.3939,651465.0
2023-08-16 10:00:00,45.25,45.32,45.21,45.25,660778.0,42.3939,42.4595,42.3564,42.3939,660778.0
2023-08-16 10:30:00,45.25,45.29,45.19,45.29,632452.0,42.3939,42.4314,42.3377,42.4314,632452.0
2023-08-16 11:00:00,45.29,45.32,45.23,45.25,630710.0,42.4314,42.4595,42.3752,42.3939,630710.0
2023-08-16 11:30:00,45.26,45.28,45.18,45.21,929720.0,42.4033,42.422,42.3283,42.3564,929720.0
2023-08-16 12:00:00,45.2,45.23,45.11,45.12,364329.0,42.3471,42.3752,42.2628,42.2721,364329.0
2023-08-16 12:30:00,45.13,45.17,45.11,45.12,312225.0,42.2815,42.319,42.2628,42.2721,312225.0
2023-08-16 13:00:00,45.12,45.13,45.03,45.07,279614.0,42.2721,42.2815,42.1878,42.2253,279614.0
2023-08-16 13:30:00,45.07,45.15,45.05,45.13,342816.0,42.2253,42.3002,42.2065,42.2815,342816.0
2023-08-16 14:00:00,45.12,45.19,45.02,45.16,526919.0,42.2721,42.3377,42.1784,42.3096,526919.0
2023-08-16 14:30:00,45.16,45.2,45.05,45.07,718940.0,42.3096,42.3471,42.2065,42.2253,718940.0
2023-08-16 15:00:00,45.07,45.08,44.93,44.96,683339.0,42.2253,42.2346,42.0941,42.1222,683339.0
2023-08-16 15:30:00,44.96,45.0,44.93,44.94,1015079.0,42.1222,42.1597,42.0941,42.1035,1015079.0
2023-08-17 09:30:00,45.11,45.15,44.94,44.96,868413.0,42.2628,42.3002,42.1035,42.1222,868413.0
2023-08-17 10:00:00,44.96,45.03,44.92,44.94,805296.0,42.1222,42.1878,42.0847,42.1035,805296.0
2023-08-17 10:30:00,44.94,44.98,44.85,44.93,1024979.0,42.1035,42.141,42.0192,42.0941,1024979.0
2023-08-17 11:00:00,44.93,44.94,44.8,44.83,1066828.0,42.0941,42.1035,41.9723,42.0004,1066828.0
2023-08-17 11:30:00,44.84,44.87,44.77,44.83,963571.0,42.0098,42.0379,41.9442,42.0004,963571.0
2023-08-17 12:00:00,44.83,44.93,44.78,44.91,729075.0,42.0004,42.0941,41.9536,42.0754,729075.0
2023-08-17 12:30:00,44.91,44.92,44.84,44.9,387462.0,42.0754,42.0847,42.0098,42.066,387462.0
2023-08-17 13:00:00,44.9,44.9,44.79,44.8,792895.0,42.066,42.066,41.963,41.9723,792895.0
2023-08-17 13:30:00,44.8,44.8,44.72,44.74,321206.0,41.9723,41.9723,41.8974,41.9161,321206.0
2023-08-17 14:00:00,44.73,44.75,44.68,44.72,563238.0,41.9067,41.9255,41.8599,41.8974,563238.0
2023-08-17 14:30:00,44.71,44.72,44.62,44.64,819008.0,41.888,41.8974,41.8037,41.8224,819008.0
2023-08-17 15:00:00,44.64,44.67,44.57,44.65,837921.0,41.8224,41.8505,41.7568,41.8318,837921.0
2023-08-17 15:30:00,44.64,44.69,44.61,44.64,1070624.0,41.8224,41.8693,41.7943,41.8224,1070624.0
2023-08-18 09:30:00,44.3,44.45,44.27,44.38,861011.0,41.5039,41.6444,41.4758,41.5788,861011.0
2023-08-18 10:00:00,44.38,44.46,44.34,44.4,1388341.0,41.5788,41.6538,41.5414,41.5976,1388341.0
2023-08-18 10:30:00,44.41,44.55,44.4,44.55,841150.0,41.6069,41.7381,41.5976,41.7381,841150.0
2023-08-18 11:00:00,44.55,44.63,44.54,44.59,988733.0,41.7381,41.8131,41.7287,41.7756,988733.0
2023-08-18 11:30:00,44.58,44.65,44.52,44.65,870922.0,41.7662,41.8318,41.71,41.8318,870922.0
2023-08-18 12:00:00,44.64,44.65,44.6,44.62,734698.0,41.8224,41.8318,41.7849,41.8037,734698.0
2023-08-18 12:30:00,44.6,44.65,44.59,44.63,882069.0,41.7849,41.8318,41.7756,41.8131,882069.0
2023-08-18 13:00:00,44.63,44.66,44.55,44.6,774006.0,41.8131,41.8412,41.7381,41.7849,774006.0
2023-08-18 13:30:00,44.6,44.66,44.58,44.63,449216.0,41.7849,41.8412,41.7662,41.8131,449216.0
2023-08-18 14:00:00,44.64,44.65,44.59,44.64,612526.0,41.8224,41.8318,41.7756,41.8224,612526.0
2023-08-18 14:30:00,44.64,44.68,44.62,44.63,667356.0,41.8224,41.8599,41.8037,41.8131,667356.0
2023-08-18 15:00:00,44.63,44.64,44.58,44.64,749175.0,41.8131,41.8224,41.7662,41.8224,749175.0
2023-08-18 15:30:00,44.64,44.7,44.59,44.62,938369.0,41.8224,41.8786,41.7756,41.8037,938369.0
2023-08-21 09:30:00,44.76,44.79,44.65,44.72,623494.0,41.9348,41.963,41.8318,41.8974,623494.0
2023-08-21 10:00:00,44.73,44.73,44.55,44.57,1158116.0,41.9067,41.9067,41.7381,41.7568,1158116.0
2023-08-21 10:30:00,44.56,44.62,44.53,44.61,757766.0,41.7475,41.8037,41.7194,41.7943,757766.0
2023-08-21 11:00:00,44.61,44.62,44.55,44.57,687310.0,41.7943,41.8037,41.7381,41.7568,687310.0
2023-08-21 11:30:00,44.57,44.6,44.5,44.52,695960.0,41.7568,41.7849,41.6913,41.71,695960.0
2023-08-21 12:00:00,44.53,44.64,44.52,44.64,532548.0,41.7194,41.8224,41.71,41.8224,532548.0
2023-08-21 12:30:00,44.63,44.68,44.61,44.68,1113769.0,41.8131,41.8599,41.7943,41.8599,1113769.0
2023-08-21 13:00:00,44.67,44.73,44.65,44.72,996051.0,41.8505,41.9067,41.8318,41.8974,996051.0
2023-08-21 13:30:00,44.71,44.75,44.7,44.72,644069.0,41.888,41.9255,41.8786,41.8974,644069.0
2023-08-21 14:00:00,44.72,44.75,44.71,44.73,674892.0,41.8974,41.9255,41.888,41.9067,674892.0
2023-08-21 14:30:00,44.73,44.77,44.72,44.76,837178.0,41.9067,41.9442,41.8974,41.9348,837178.0
2023-08-21 15:00:00,44.77,44.81,44.76,44.78,743126.0,41.9442,41.9817,41.9348,41.9536,743126.0
2023-08-21 15:30:00,44.79,44.82,44.75,44.76,1073221.0,41.963,41.9911,41.9255,41.9348,1073221.0
2023-08-22 09:30:00,44.96,44.98,44.72,44.74,739215.0,42.1222,42.141,41.8974,41.9161,739215.0
2023-08-22 10:00:00,44.74,44.85,44.73,44.77,810657.0,41.9161,42.0192,41.9067,41.9442,810657.0
2023-08-22 10:30:00,44.76,44.81,44.7,44.79,721464.0,41.9348,41.9817,41.8786,41.963,721464.0
2023-08-22 11:00:00,44.79,44.8,44.72,44.78,1182630.0,41.963,41.9723,41.8974,41.9536,1182630.0
2023-08-22 11:30:00,44.78,44.8,44.72,44.73,1069558.0,41.9536,41.9723,41.8974,41.9067,1069558.0
2023-08-22 12:00:00,44.73,44.75,44.67,44.72,618365.0,41.9067,41.9255,41.8505,41.8974,618365.0
2023-08-22 12:30:00,44.72,44.75,44.69,44.72,697170.0,41.8974,41.9255,41.8693,41.8974,697170.0
2023-08-22 13:00:00,44.71,44.73,44.65,44.7,750554.0,41.888,41.9067,41.8318,41.8786,750554.0
2023-08-22 13:30:00,44.7,44.7,44.65,44.68,603648.0,41.8786,41.8786,41.8318,41.8599,603648.0
2023-08-22 14:00:00,44.67,44.71,44.65,44.7,656916.0,41.8505,41.888,41.8318,41.8786,656916.0
2023-08-22 14:30:00,44.71,44.73,44.68,44.71,719758.0,41.888,41.9067,41.8599,41.888,719758.0
2023-08-22 15:00:00,44.71,44.75,44.68,44.69,480068.0,41.888,41.9255,41.8599,41.8693,480068.0
2023-08-22 15:30:00,44.69,44.69,44.63,44.67,855698.0,41.8693,41.8693,41.8131,41.8505,855698.0
2023-08-23 09:30:00,44.89,44.99,44.83,44.96,931417.0,42.0566,42.1503,42.0004,42.1222,931417.0
2023-08-23 10:00:00,44.97,45.05,44.94,45.04,828573.0,42.1316,42.2065,42.1035,42.1972,828573.0
2023-08-23 10:30:00,45.03,45.08,44.98,45.07,666821.0,42.1878,42.2346,42.141,42.2253,666821.0
2023-08-23 11:00:00,45.07,45.13,45.05,45.12,511170.0,42.2253,42.2815,42.2065,42.2721,511170.0
2023-08-23 11:30:00,45.13,45.14,45.08,45.11,637383.0,42.2815,42.2909,42.2346,42.2628,637383.0
2023-08-23 12:00:00,45.12,45.14,45.08,45.13,534895.0,42.2721,42.2909,42.2346,42.2815,534895.0
2023-08-23 12:30:00,45.12,45.16,45.11,45.12,373166.0,42.2721,42.3096,42.2628,42.2721,373166.0
2023-08-23 13:00:00,45.12,45.22,45.11,45.2,308296.0,42.2721,42.3658,42.2628,42.3471,308296.0
2023-08-23 13:30:00,45.21,45.24,45.19,45.2,267841.0,42.3564,42.3846,42.3377,42.3471,267841.0
2023-08-23 14:00:00,45.2,45.21,45.13,45.15,439819.0,42.3471,42.3564,42.2815,42.3002,439819.0
2023-08-23 14:30:00,45.16,45.16,45.11,45.14,1508473.0,42.3096,42.3096,42.2628,42.2909,1508473.0
2023-08-23 15:00:00,45.14,45.18,45.12,45.18,516230.0,42.2909,42.3283,42.2721,42.3283,516230.0
2023-08-23 15:30:00,45.18,45.2,45.12,45.16,1634937.0,42.3283,42.3471,42.2721,42.3096,1634937.0
2023-08-24 09:30:00,44.98,45.09,44.9,45.08,525805.0,42.141,42.244,42.066,42.2346,525805.0
2023-08-24 10:00:00,45.09,45.11,44.92,44.92,616360.0,42.244,42.2628,42.0847,42.0847,616360.0
2023-08-24 10:30:00,44.9,44.95,44.86,44.88,709463.0,42.066,42.1129,42.0285,42.0473,709463.0
2023-08-24 11:00:00,44.87,44.88,44.79,44.83,726380.0,42.0379,42.0473,41.963,42.0004,726380.0
2023-08-24 11:30:00,44.83,44.83,44.71,44.72,800496.0,42.0004,42.0004,41.888,41.8974,800496.0
2023-08-24 12:00:00,44.72,44.81,44.71,44.79,425257.0,41.8974,41.9817,41.888,41.963,425257.0
2023-08-24 12:30:00,44.78,44.84,44.77,44.78,379867.0,41.9536,42.0098,41.9442,41.9536,379867.0
2023-08-24 13:00:00,44.78,44.8,44.74,44.75,917152.0,41.9536,41.9723,41.9161,41.9255,917152.0
2023-08-24 13:30:00,44.75,44.77,44.71,44.73,553608.0,41.9255,41.9442,41.888,41.9067,553608.0
2023-08-24 14:00:00,44.73,44.78,44.7,44.72,683053.0,41.9067,41.9536,41.8786,41.8974,683053.0
2023-08-24 14:30:00,44.72,44.74,44.66,44.69,621126.0,41.8974,41.9161,41.8412,41.8693,621126.0
2023-08-24 15:00:00,44.7,44.71,44.66,44.67,646873.0,41.8786,41.888,41.8412,41.8505,646873.0
2023-08-24 15:30:00,44.68,44.69,44.56,44.57,1903396.0,41.8599,41.8693,41.7475,41.7568,1903396.0
2023-08-25 09:30:00,44.87,44.91,44.78,44.82,744973.0,42.0379,42.0754,41.9536,41.9911,744973.0
2023-08-25 10:00:00,44.82,45.03,44.66,44.67,1814136.0,41.9911,42.1878,41.8412,41.8505,1814136.0
2023-08-25 10:30:00,44.66,44.68,44.46,44.48,567524.0,41.8412,41.8599,41.6538,41.6725,567524.0
2023-08-25 11:00:00,44.48,44.69,44.47,44.67,1044125.0,41.6725,41.8693,41.6632,41.8505,1044125.0
2023-08-25 11:30:00,44.67,44.75,44.6,44.64,604708.0,41.8505,41.9255,41.7849,41.8224,604708.0
2023-08-25 12:00:00,44.63,44.78,44.63,44.77,408128.0,41.8131,41.9536,41.8131,41.9442,408128.0
2023-08-25 12:30:00,44.77,44.79,44.72,44.77,346139.0,41.9442,41.963,41.8974,41.9442,346139.0
2023-08-25 13:00:00,44.77,44.81,44.7,44.74,360733.0,41.9442,41.9817,41.8786,41.9161,360733.0
2023-08-25 13:30:00,44.73,44.77,44.67,44.77,423698.0,41.9067,41.9442,41.8505,41.9442,423698.0
2023-08-25 14:00:00,44.77,44.9,44.76,44.9,518206.0,41.9442,42.066,41.9348,42.066,518206.0
2023-08-25 14:30:00,44.9,44.93,44.86,44.91,972004.0,42.066,42.0941,42.0285,42.0754,972004.0
2023-08-25 15:00:00,44.91,44.95,44.88,44.93,751023.0,42.0754,42.1129,42.0473,42.0941,751023.0
2023-08-25 15:30:00,44.93,44.95,44.84,44.87,1507296.0,42.0941,42.1129,42.0098,42.0379,1507296.0
2023-08-28 09:30:00,45.16,45.3,45.12,45.25,746892.0,42.3096,42.4408,42.2721,42.3939,746892.0
2023-08-28 10:00:00,45.26,45.28,45.2,45.28,771851.0,42.4033,42.422,42.3471,42.422,771851.0
2023-08-28 10:30:00,45.28,45.31,45.17,45.23,439098.0,42.422,42.4501,42.319,42.3752,439098.0
2023-08-28 11:00:00,45.23,45.25,45.2,45.23,437890.0,42.3752,42.3939,42.3471,42.3752,437890.0
2023-08-28 11:30:00,45.23,45.28,45.21,45.26,588773.0,42.3752,42.422,42.3564,42.4033,588773.0
2023-08-28 12:00:00,45.26,45.27,45.22,45.25,336276.0,42.4033,42.4127,42.3658,42.3939,336276.0
2023-08-28 12:30:00,45.25,45.31,45.22,45.3,485395.0,42.3939,42.4501,42.3658,42.4408,485395.0
2023-08-28 13:00:00,45.3,45.33,45.27,45.3,444806.0,42.4408,42.4689,42.4127,42.4408,444806.0
2023-08-28 13:30:00,45.3,45.32,45.2,45.22,507503.0,42.4408,42.4595,42.3471,42.3658,507503.0
2023-08-28 14:00:00,45.22,45.24,45.2,45.23,594824.0,42.3658,42.3846,42.3471,42.3752,594824.0
2023-08-28 14:30:00,45.23,45.27,45.22,45.27,458840.0,42.3752,42.4127,42.3658,42.4127,458840.0
2023-08-28 15:00:00,45.27,45.29,45.23,45.26,545993.0,42.4127,42.4314,42.3752,42.4033,545993.0
2023-08-28 15:30:00,45.26,45.36,45.25,45.33,1128046.0,42.4033,42.497,42.3939,42.4689,1128046.0
2023-08-29 09:30:00,45.22,45.4,45.17,45.35,729415.0,42.3658,42.5345,42.319,42.4876,729415.0
2023-08-29 10:00:00,45.36,45.62,45.36,45.6,1263733.0,42.497,42.7406,42.497,42.7218,1263733.0
2023-08-29 10:30:00,45.61,45.63,45.51,45.54,816249.0,42.7312,42.7499,42.6375,42.6656,816249.0
2023-08-29 11:00:00,45.54,45.68,45.53,45.67,350132.0,42.6656,42.7968,42.6562,42.7874,350132.0
2023-08-29 11:30:00,45.68,45.74,45.65,45.7,435851.0,42.7968,42.853,42.7687,42.8155,435851.0
2023-08-29 12:00:00,45.7,45.75,45.69,45.73,351922.0,42.8155,42.8624,42.8061,42.8436,351922.0
2023-08-29 12:30:00,45.74,45.77,45.71,45.76,423111.0,42.853,42.8811,42.8249,42.8717,423111.0
2023-08-29 13:00:00,45.76,45.82,45.75,45.79,446518.0,42.8717,42.9279,42.8624,42.8998,446518.0
2023-08-29 13:30:00,45.8,45.85,45.78,45.81,469601.0,42.9092,42.956,42.8905,42.9186,469601.0
2023-08-29 14:00:00,45.81,45.83,45.78,45.8,516012.0,42.9186,42.9373,42.8905,42.9092,516012.0
2023-08-29 14:30:00,45.8,45.86,45.79,45.84,531450.0,42.9092,42.9654,42.8998,42.9467,531450.0
2023-08-29 15:00:00,45.84,45.92,45.83,45.92,797462.0,42.9467,43.0216,42.9373,43.0216,797462.0
2023-08-29 15:30:00,45.91,45.92,45.88,45.91,1152662.0,43.0123,43.0216,42.9842,43.0123,1152662.0
2023-08-30 09:30:00,45.95,46.1,45.93,46.08,649571.0,43.0497,43.1903,43.031,43.1715,649571.0
2023-08-30 10:00:00,46.08,46.09,45.86,45.89,633982.0,43.1715,43.1809,42.9654,42.9935,633982.0
2023-08-30 10:30:00,45.89,45.95,45.87,45.93,776946.0,42.9935,43.0497,42.9748,43.031,776946.0
2023-08-30 11:00:00,45.93,45.96,45.89,45.94,637592.0,43.031,43.0591,42.9935,43.0404,637592.0
2023-08-30 11:30:00,45.93,45.97,45.89,45.93,2619799.0,43.031,43.0685,42.9935,43.031,2619799.0
2023-08-30 12:00:00,45.92,45.94,45.89,45.93,614075.0,43.0216,43.0404,42.9935,43.031,614075.0
2023-08-30 12:30:00,45.93,45.95,45.91,45.93,451083.0,43.031,43.0497,43.0123,43.031,451083.0
2023-08-30 13:00:00,45.92,45.94,45.91,45.92,713121.0,43.0216,43.0404,43.0123,43.0216,713121.0
2023-08-30 13:30:00,45.91,45.94,45.83,45.86,575163.0,43.0123,43.0404,42.9373,42.9654,575163.0
2023-08-30 14:00:00,45.86,45.87,45.81,45.81,492166.0,42.9654,42.9748,42.9186,42.9186,492166.0
2023-08-30 14:30:00,45.81,45.9,45.81,45.9,964016.0,42.9186,43.0029,42.9186,43.0029,964016.0
2023-08-30 15:00:00,45.9,45.91,45.86,45.87,572967.0,43.0029,43.0123,42.9654,42.9748,572967.0
2023-08-30 15:30:00,45.87,45.9,45.85,45.89,983203.0,42.9748,43.0029,42.956,42.9935,983203.0
2023-08-31 09:30:00,45.95,45.96,45.83,45.95,914804.0,43.0497,43.0591,42.9373,43.0497,914804.0
2023-08-31 10:00:00,45.94,45.97,45.89,45.91,423374.0,43.0404,43.0685,42.9935,43.0123,423374.0
2023-08-31 10:30:00,45.91,45.92,45.82,45.87,970684.0,43.0123,43.0216,42.9279,42.9748,970684.0
2023-08-31 11:00:00,45.86,45.88,45.77,45.79,755254.0,42.9654,42.9842,42.8811,42.8998,755254.0
2023-08-31 11:30:00,45.79,45.79,45.66,45.72,483684.0,42.8998,42.8998,42.778,42.8343,483684.0
2023-08-31 12:00:00,45.72,45.75,45.64,45.66,373532.0,42.8343,42.8624,42.7593,42.778,373532.0
2023-08-31 12:30:00,45.66,45.68,45.61,45.66,804493.0,42.778,42.7968,42.7312,42.778,804493.0
2023-08-31 13:00:00,45.66,45.76,45.64,45.75,537514.0,42.778,42.8717,42.7593,42.8624,537514.0
2023-08-31 13:30:00,45.75,45.76,45.71,45.74,288364.0,42.8624,42.8717,42.8249,42.853,288364.0
2023-08-31 14:00:00,45.73,45.81,45.73,45.8,399359.0,42.8436,42.9186,42.8436,42.9092,399359.0
2023-08-31 14:30:00,45.8,45.81,45.68,45.7,514952.0,42.9092,42.9186,42.7968,42.8155,514952.0
2023-08-31 15:00:00,45.7,45.75,45.69,45.73,455583.0,42.8155,42.8624,42.8061,42.8436,455583.0
2023-08-31 15:30:00,45.74,45.8,45.73,45.73,1146454.0,42.853,42.9092,42.8436,42.8436,1146454.0
2023-09-01 09:30:00,46.17,46.21,45.89,45.98,872090.0,43.2559,43.2933,42.9935,43.0778,872090.0
2023-09-01 10:00:00,45.97,46.07,45.82,45.97,1062199.0,43.0685,43.1622,42.9279,43.0685,1062199.0
2023-09-01 10:30:00,45.96,45.96,45.81,45.84,725548.0,43.0591,43.0591,42.9186,42.9467,725548.0
2023-09-01 11:00:00,45.84,45.86,45.75,45.75,610026.0,42.9467,42.9654,42.8624,42.8624,610026.0
2023-09-01 11:30:00,45.76,45.77,45.69,45.72,800174.0,42.8717,42.8811,42.8061,42.8343,800174.0
2023-09-01 12:00:00,45.71,45.79,45.69,45.78,511513.0,42.8249,42.8998,42.8061,42.8905,511513.0
2023-09-01 12:30:00,45.77,45.8,45.73,45.78,419941.0,42.8811,42.9092,42.8436,42.8905,419941.0
2023-09-01 13:00:00,45.78,45.8,45.75,45.77,239394.0,42.8905,42.9092,42.8624,42.8811,239394.0
2023-09-01 13:30:00,45.78,45.81,45.77,45.8,366042.0,42.8905,42.9186,42.8811,42.9092,366042.0
2023-09-01 14:00:00,45.8,45.82,45.75,45.77,338219.0,42.9092,42.9279,42.8624,42.8811,338219.0
2023-09-01 14:30:00,45.76,45.8,45.75,45.79,364936.0,42.8717,42.9092,42.8624,42.8998,364936.0
2023-09-01 15:00:00,45.8,45.82,45.78,45.81,468513.0,42.9092,42.9279,42.8905,42.9186,468513.0
2023-09-01 15:30:00,45.8,45.83,45.78,45.82,1096914.0,42.9092,42.9373,42.8905,42.9279,1096914.0
2023-09-05 09:30:00,45.69,45.7,45.53,45.58,775876.0,42.8061,42.8155,42.6562,42.7031,775876.0
2023-09-05 10:00:00,45.58,45.59,45.46,45.55,1191220.0,42.7031,42.7125,42.5907,42.675,1191220.0
2023-09-05 10:30:00,45.55,45.56,45.43,45.47,731933.0,42.675,42.6844,42.5626,42.6,731933.0
2023-09-05 11:00:00,45.47,45.53,45.45,45.47,658745.0,42.6,42.6562,42.5813,42.6,658745.0
2023-09-05 11:30:00,45.47,45.55,45.46,45.54,630666.0,42.6,42.675,42.5907,42.6656,630666.0
2023-09-05 12:00:00,45.54,45.57,45.53,45.54,423168.0,42.6656,42.6937,42.6562,42.6656,423168.0
2023-09-05 12:30:00,45.54,45.56,45.52,45.53,533529.0,42.6656,42.6844,42.6469,42.6562,533529.0
2023-09-05 13:00:00,45.52,45.53,45.46,45.48,570995.0,42.6469,42.6562,42.5907,42.6094,570995.0
2023-09-05 13:30:00,45.48,45.49,45.46,45.48,341596.0,42.6094,42.6188,42.5907,42.6094,341596.0
2023-09-05 14:00:00,45.47,45.51,45.45,45.5,371356.0,42.6,42.6375,42.5813,42.6281,371356.0
2023-09-05 14:30:00,45.5,45.51,45.47,45.48,373874.0,42.6281,42.6375,42.6,42.6094,373874.0
2023-09-05 15:00:00,45.49,45.49,45.42,45.45,430803.0,42.6188,42.6188,42.5532,42.5813,430803.0
2023-09-05 15:30:00,45.45,45.49,45.41,45.41,1731918.0,42.5813,42.6188,42.5438,42.5438,1731918.0
2023-09-06 09:30:00,45.36,45.47,45.31,45.44,509387.0,42.497,42.6,42.4501,42.5719,509387.0
2023-09-06 10:00:00,45.43,45.44,45.21,45.22,862832.0,42.5626,42.5719,42.3564,42.3658,862832.0
2023-09-06 10:30:00,45.22,45.28,45.19,45.21,796026.0,42.3658,42.422,42.3377,42.3564,796026.0
2023-09-06 11:00:00,45.2,45.23,45.16,45.21,541786.0,42.3471,42.3752,42.3096,42.3564,541786.0
2023-09-06 11:30:00,45.21,45.25,45.18,45.19,1188029.0,42.3564,42.3939,42.3283,42.3377,1188029.0
2023-09-06 12:00:00,45.19,45.2,45.14,45.15,370279.0,42.3377,42.3471,42.2909,42.3002,370279.0
2023-09-06 12:30:00,45.15,45.15,45.09,45.11,402395.0,42.3002,42.3002,42.244,42.2628,402395.0
2023-09-06 13:00:00,45.11,45.17,45.08,45.16,511998.0,42.2628,42.319,42.2346,42.3096,511998.0
2023-09-06 13:30:00,45.16,45.2,45.14,45.19,331257.0,42.3096,42.3471,42.2909,42.3377,331257.0
2023-09-06 14:00:00,45.19,45.21,45.16,45.2,391624.0,42.3377,42.3564,42.3096,42.3471,391624.0
2023-09-06 14:30:00,45.19,45.24,45.19,45.22,769783.0,42.3377,42.3846,42.3377,42.3658,769783.0
2023-09-06 15:00:00,45.22,45.24,45.18,45.22,579396.0,42.3658,42.3846,42.3283,42.3658,579396.0
2023-09-06 15:30:00,45.22,45.25,45.19,45.24,1032388.0,42.3658,42.3939,42.3377,42.3846,1032388.0
2023-09-07 09:30:00,45.1,45.19,45.02,45.03,733864.0,42.2534,42.3377,42.1784,42.1878,733864.0
2023-09-07 10:00:00,45.04,45.07,44.96,44.99,869521.0,42.1972,42.2253,42.1222,42.1503,869521.0
2023-09-07 10:30:00,44.99,45.13,44.94,45.07,1225953.0,42.1503,42.2815,42.1035,42.2253,1225953.0
2023-09-07 11:00:00,45.07,45.1,45.02,45.05,1070820.0,42.2253,42.2534,42.1784,42.2065,1070820.0
2023-09-07 11:30:00,45.05,45.13,45.04,45.07,771775.0,42.2065,42.2815,42.1972,42.2253,771775.0
2023-09-07 12:00:00,45.06,45.14,45.06,45.12,805549.0,42.2159,42.2909,42.2159,42.2721,805549.0
2023-09-07 12:30:00,45.12,45.14,45.08,45.09,314244.0,42.2721,42.2909,42.2346,42.244,314244.0
2023-09-07 13:00:00,45.08,45.12,45.06,45.12,397942.0,42.2346,42.2721,42.2159,42.2721,397942.0
2023-09-07 13:30:00,45.12,45.14,45.08,45.08,359164.0,42.2721,42.2909,42.2346,42.2346,359164.0
2023-09-07 14:00:00,45.08,45.1,45.05,45.05,453491.0,42.2346,42.2534,42.2065,42.2065,453491.0
2023-09-07 14:30:00,45.05,45.09,45.03,45.08,307437.0,42.2065,42.244,42.1878,42.2346,307437.0
2023-09-07 15:00:00,45.08,45.09,45.04,45.06,470835.0,42.2346,42.244,42.1972,42.2159,470835.0
2023-09-07 15:30:00,45.07,45.11,45.05,45.07,944711.0,42.2253,42.2628,42.2065,42.2253,944711.0
2023-09-08 09:30:00,45.02,45.08,44.96,45.05,519204.0,42.1784,42.2346,42.1222,42.2065,519204.0
2023-09-08 10:00:00,45.06,45.17,45.05,45.15,954304.0,42.2159,42.319,42.2065,42.3002,954304.0
2023-09-08 10:30:00,45.14,45.16,45.04,45.06,538556.0,42.2909,42.3096,42.1972,42.2159,538556.0
2023-09-08 11:00:00,45.05,45.11,45.04,45.08,601391.0,42.2065,42.2628,42.1972,42.2346,601391.0
2023-09-08 11:30:00,45.09,45.11,45.02,45.03,611742.0,42.244,42.2628,42.1784,42.1878,611742.0
2023-09-08 12:00:00,45.03,45.1,45.01,45.05,598931.0,42.1878,42.2534,42.1691,42.2065,598931.0
2023-09-08 12:30:00,45.05,45.06,45.01,45.05,429405.0,42.2065,42.2159,42.1691,42.2065,429405.0
2023-09-08 13:00:00,45.05,45.07,45.02,45.05,500592.0,42.2065,42.2253,42.1784,42.2065,500592.0
2023-09-08 13:30:00,45.05,45.06,45.03,45.05,454860.0,42.2065,42.2159,42.1878,42.2065,454860.0
2023-09-08 14:00:00,45.05,45.08,44.98,45.01,512990.0,42.2065,42.2346,42.141,42.1691,512990.0
2023-09-08 14:30:00,45.0,45.01,44.97,44.98,650939.0,42.1597,42.1691,42.1316,42.141,650939.0
2023-09-08 15:00:00,44.98,44.99,44.95,44.96,824226.0,42.141,42.1503,42.1129,42.1222,824226.0
2023-09-08 15:30:00,44.95,45.01,44.95,45.0,1164711.0,42.1129,42.1691,42.1129,42.1597,1164711.0
2023-09-11 09:30:00,45.41,45.44,45.27,45.3,633866.0,42.5438,42.5719,42.4127,42.4408,633866.0
2023-09-11 10:00:00,45.29,45.5,45.29,45.47,551581.0,42.4314,42.6281,42.4314,42.6,551581.0
2023-09-11 10:30:00,45.47,45.51,45.41,45.46,515431.0,42.6,42.6375,42.5438,42.5907,515431.0
2023-09-11 11:00:00,45.45,45.46,45.37,45.41,361052.0,42.5813,42.5907,42.5063,42.5438,361052.0
2023-09-11 11:30:00,45.41,45.44,45.38,45.43,373072.0,42.5438,42.5719,42.5157,42.5626,373072.0
2023-09-11 12:00:00,45.44,45.53,45.43,45.53,554998.0,42.5719,42.6562,42.5626,42.6562,554998.0
2023-09-11 12:30:00,45.53,45.53,45.47,45.5,246005.0,42.6562,42.6562,42.6,42.6281,246005.0
2023-09-11 13:00:00,45.5,45.52,45.48,45.52,321259.0,42.6281,42.6469,42.6094,42.6469,321259.0
2023-09-11 13:30:00,45.52,45.53,45.49,45.5,486237.0,42.6469,42.6562,42.6188,42.6281,486237.0
2023-09-11 14:00:00,45.51,45.52,45.48,45.49,387002.0,42.6375,42.6469,42.6094,42.6188,387002.0
2023-09-11 14:30:00,45.5,45.51,45.47,45.48,444287.0,42.6281,42.6375,42.6,42.6094,444287.0
2023-09-11 15:00:00,45.48,45.5,45.45,45.5,400416.0,42.6094,42.6281,42.5813,42.6281,400416.0
2023-09-11 15:30:00,45.5,45.51,45.47,45.51,542713.0,42.6281,42.6375,42.6,42.6375,542713.0
2023-09-12 09:30:00,45.25,45.38,45.21,45.34,565026.0,42.3939,42.5157,42.3564,42.4782,565026.0
2023-09-12 10:00:00,45.34,45.35,45.24,45.28,561773.0,42.4782,42.4876,42.3846,42.422,561773.0
2023-09-12 10:30:00,45.27,45.33,45.25,45.26,618965.0,42.4127,42.4689,42.3939,42.4033,618965.0
2023-09-12 11:00:00,45.27,45.34,45.26,45.32,437271.0,42.4127,42.4782,42.4033,42.4595,437271.0
2023-09-12 11:30:00,45.33,45.37,45.32,45.36,526132.0,42.4689,42.5063,42.4595,42.497,526132.0
2023-09-12 12:00:00,45.36,45.42,45.35,45.39,405699.0,42.497,42.5532,42.4876,42.5251,405699.0
2023-09-12 12:30:00,45.39,45.39,45.35,45.37,299555.0,42.5251,42.5251,42.4876,42.5063,299555.0
2023-09-12 13:00:00,45.37,45.47,45.36,45.45,922653.0,42.5063,42.6,42.497,42.5813,922653.0
2023-09-12 13:30:00,45.45,45.47,45.37,45.37,266288.0,42.5813,42.6,42.5063,42.5063,266288.0
2023-09-12 14:00:00,45.37,45.41,45.35,45.41,347139.0,42.5063,42.5438,42.4876,42.5438,347139.0
2023-09-12 14:30:00,45.4,45.41,45.35,45.37,448296.0,42.5345,42.5438,42.4876,42.5063,448296.0
2023-09-12 15:00:00,45.36,45.37,45.31,45.32,384391.0,42.497,42.5063,42.4501,42.4595,384391.0
2023-09-12 15:30:00,45.33,45.34,45.3,45.31,1476971.0,42.4689,42.4782,42.4408,42.4501,1476971.0
2023-09-13 09:30:00,45.25,45.36,45.22,45.33,639375.0,42.3939,42.497,42.3658,42.4689,639375.0
2023-09-13 10:00:00,45.33,45.33,45.16,45.22,735794.0,42.4689,42.4689,42.3096,42.3658,735794.0
2023-09-13 10:30:00,45.21,45.35,45.21,45.34,435343.0,42.3564,42.4876,42.3564,42.4782,435343.0
2023-09-13 11:00:00,45.34,45.37,45.31,45.35,509072.0,42.4782,42.5063,42.4501,42.4876,509072.0
2023-09-13 11:30:00,45.35,45.36,45.24,45.29,422354.0,42.4876,42.497,42.3846,42.4314,422354.0
2023-09-13 12:00:00,45.29,45.32,45.24,45.31,352483.0,42.4314,42.4595,42.3846,42.4501,352483.0
2023-09-13 12:30:00,45.31,45.32,45.25,45.27,308573.0,42.4501,42.4595,42.3939,42.4127,308573.0
2023-09-13 13:00:00,45.28,45.31,45.25,45.28,397652.0,42.422,42.4501,42.3939,42.422,397652.0
2023-09-13 13:30:00,45.28,45.31,45.26,45.28,301022.0,42.422,42.4501,42.4033,42.422,301022.0
2023-09-13 14:00:00,45.28,45.29,45.23,45.25,404574.0,42.422,42.4314,42.3752,42.3939,404574.0
2023-09-13 14:30:00,45.24,45.26,45.14,45.18,305380.0,42.3846,42.4033,42.2909,42.3283,305380.0
2023-09-13 15:00:00,45.18,45.18,45.12,45.16,482269.0,42.3283,42.3283,42.2721,42.3096,482269.0
2023-09-13 15:30:00,45.16,45.22,45.15,45.22,712436.0,42.3096,42.3658,42.3002,42.3658,712436.0
2023-09-14 09:30:00,45.58,45.73,45.56,45.65,660238.0,42.7031,42.8436,42.6844,42.7687,660238.0
2023-09-14 10:00:00,45.66,45.67,45.54,45.65,945873.0,42.778,42.7874,42.6656,42.7687,945873.0
2023-09-14 10:30:00,45.66,45.8,45.65,45.79,621067.0,42.778,42.9092,42.7687,42.8998,621067.0
2023-09-14 11:00:00,45.79,45.85,45.77,45.8,680146.0,42.8998,42.956,42.8811,42.9092,680146.0
2023-09-14 11:30:00,45.81,45.82,45.73,45.8,395640.0,42.9186,42.9279,42.8436,42.9092,395640.0
2023-09-14 12:00:00,45.79,45.82,45.76,45.79,423211.0,42.8998,42.9279,42.8717,42.8998,423211.0
2023-09-14 12:30:00,45.8,45.85,45.78,45.82,340314.0,42.9092,42.956,42.8905,42.9279,340314.0
2023-09-14 13:00:00,45.83,45.84,45.78,45.81,604840.0,42.9373,42.9467,42.8905,42.9186,604840.0
2023-09-14 13:30:00,45.82,45.83,45.77,45.78,524136.0,42.9279,42.9373,42.8811,42.8905,524136.0
2023-09-14 14:00:00,45.79,45.8,45.76,45.78,406545.0,42.8998,42.9092,42.8717,42.8905,406545.0
2023-09-14 14:30:00,45.78,45.83,45.77,45.81,641876.0,42.8905,42.9373,42.8811,42.9186,641876.0
2023-09-14 15:00:00,45.8,45.85,45.8,45.82,491633.0,42.9092,42.956,42.9092,42.9279,491633.0
2023-09-14 15:30:00,45.82,45.83,45.79,45.81,694796.0,42.9279,42.9373,42.8998,42.9186,694796.0
2023-09-15 09:30:00,45.89,45.97,45.86,45.91,703120.0,42.9935,43.0685,42.9654,43.0123,703120.0
2023-09-15 10:00:00,45.91,46.04,45.89,45.92,846147.0,43.0123,43.1341,42.9935,43.0216,846147.0
2023-09-15 10:30:00,45.92,45.93,45.8,45.81,728694.0,43.0216,43.031,42.9092,42.9186,728694.0
2023-09-15 11:00:00,45.81,45.88,45.76,45.87,823666.0,42.9186,42.9842,42.8717,42.9748,823666.0
2023-09-15 11:30:00,45.87,45.87,45.8,45.84,929635.0,42.9748,42.9748,42.9092,42.9467,929635.0
2023-09-15 12:00:00,45.84,45.87,45.83,45.84,1018942.0,42.9467,42.9748,42.9373,42.9467,1018942.0
2023-09-15 12:30:00,45.84,45.86,45.82,45.84,1076288.0,42.9467,42.9654,42.9279,42.9467,1076288.0
2023-09-15 13:00:00,45.84,45.85,45.72,45.73,422648.0,42.9467,42.956,42.8343,42.8436,422648.0
2023-09-15 13:30:00,45.73,45.8,45.7,45.79,413033.0,42.8436,42.9092,42.8155,42.8998,413033.0
2023-09-15 14:00:00,45.79,45.79,45.72,45.73,548787.0,42.8998,42.8998,42.8343,42.8436,548787.0
2023-09-15 14:30:00,45.72,45.77,45.72,45.76,355225.0,42.8343,42.8811,42.8343,42.8717,355225.0
2023-09-15 15:00:00,45.76,45.76,45.72,45.74,405583.0,42.8717,42.8717,42.8343,42.853,405583.0
2023-09-15 15:30:00,45.74,45.76,45.67,45.72,1330013.0,42.853,42.8717,42.7874,42.8343,1330013.0
2023-09-18 09:30:00,45.25,45.26,45.1,45.12,973291.0,42.6843,42.6938,42.5428,42.5617,973291.0
2023-09-18 10:00:00,45.12,45.19,45.07,45.15,820404.0,42.5617,42.6277,42.5145,42.59,820404.0
2023-09-18 10:30:00,45.14,45.23,45.11,45.16,755087.0,42.5806,42.6655,42.5523,42.5994,755087.0
2023-09-18 11:00:00,45.15,45.19,45.1,45.19,747259.0,42.59,42.6277,42.5428,42.6277,747259.0
2023-09-18 11:30:00,45.19,45.31,45.19,45.29,650499.0,42.6277,42.7409,42.6277,42.7221,650499.0
2023-09-18 12:00:00,45.29,45.3,45.23,45.26,430800.0,42.7221,42.7315,42.6655,42.6938,430800.0
2023-09-18 12:30:00,45.27,45.29,45.26,45.27,278636.0,42.7032,42.7221,42.6938,42.7032,278636.0
2023-09-18 13:00:00,45.27,45.3,45.26,45.28,274176.0,42.7032,42.7315,42.6938,42.7126,274176.0
2023-09-18 13:30:00,45.27,45.3,45.24,45.24,247802.0,42.7032,42.7315,42.6749,42.6749,247802.0
2023-09-18 14:00:00,45.25,45.25,45.21,45.23,716159.0,42.6843,42.6843,42.6466,42.6655,716159.0
2023-09-18 14:30:00,45.23,45.24,45.18,45.2,331441.0,42.6655,42.6749,42.6183,42.6372,331441.0
2023-09-18 15:00:00,45.2,45.22,45.19,45.22,369594.0,42.6372,42.656,42.6277,42.656,369594.0
2023-09-18 15:30:00,45.22,45.25,45.18,45.24,559457.0,42.656,42.6843,42.6183,42.6749,559457.0
2023-09-19 09:30:00,45.33,45.41,45.3,45.31,701919.0,42.7598,42.8353,42.7315,42.7409,701919.0
2023-09-19 10:00:00,45.32,45.32,45.2,45.24,702698.0,42.7504,42.7504,42.6372,42.6749,702698.0
2023-09-19 10:30:00,45.25,45.26,45.17,45.22,1063240.0,42.6843,42.6938,42.6089,42.656,1063240.0
2023-09-19 11:00:00,45.22,45.22,45.18,45.22,975652.0,42.656,42.656,42.6183,42.656,975652.0
2023-09-19 11:30:00,45.21,45.24,45.19,45.22,982262.0,42.6466,42.6749,42.6277,42.656,982262.0
2023-09-19 12:00:00,45.21,45.22,45.17,45.19,710838.0,42.6466,42.656,42.6089,42.6277,710838.0
2023-09-19 12:30:00,45.19,45.19,45.13,45.18,627719.0,42.6277,42.6277,42.5711,42.6183,627719.0
2023-09-19 13:00:00,45.18,45.21,45.16,45.2,488168.0,42.6183,42.6466,42.5994,42.6372,488168.0
2023-09-19 13:30:00,45.2,45.28,45.2,45.25,437256.0,42.6372,42.7126,42.6372,42.6843,437256.0
2023-09-19 14:00:00,45.25,45.27,45.22,45.22,501976.0,42.6843,42.7032,42.656,42.656,501976.0
2023-09-19 14:30:00,45.22,45.3,45.22,45.23,598031.0,42.656,42.7315,42.656,42.6655,598031.0
2023-09-19 15:00:00,45.23,45.26,45.22,45.26,401272.0,42.6655,42.6938,42.656,42.6938,401272.0
2023-09-19 15:30:00,45.26,45.29,45.24,45.25,681856.0,42.6938,42.7221,42.6749,42.6843,681856.0
2023-09-20 09:30:00,45.44,45.59,45.42,45.58,1030382.0,42.8636,43.005,42.8447,42.9956,1030382.0
2023-09-20 10:00:00,45.58,45.64,45.54,45.58,1088552.0,42.9956,43.0522,42.9579,42.9956,1088552.0
2023-09-20 10:30:00,45.58,45.59,45.53,45.57,784572.0,42.9956,43.005,42.9484,42.9862,784572.0
2023-09-20 11:00:00,45.57,45.61,45.54,45.57,827329.0,42.9862,43.0239,42.9579,42.9862,827329.0
2023-09-20 11:30:00,45.56,45.58,45.54,45.56,684495.0,42.9767,42.9956,42.9579,42.9767,684495.0
2023-09-20 12:00:00,45.55,45.63,45.54,45.63,361229.0,42.9673,43.0428,42.9579,43.0428,361229.0
2023-09-20 12:30:00,45.63,45.66,45.62,45.66,504484.0,43.0428,43.0711,43.0333,43.0711,504484.0
2023-09-20 13:00:00,45.65,45.66,45.6,45.6,340543.0,43.0616,43.0711,43.0145,43.0145,340543.0
2023-09-20 13:30:00,45.61,45.61,45.56,45.59,413380.0,43.0239,43.0239,42.9767,43.005,413380.0
2023-09-20 14:00:00,45.59,45.6,45.35,45.46,1043720.0,43.005,43.0145,42.7787,42.8824,1043720.0
2023-09-20 14:30:00,45.45,45.58,45.35,45.38,908819.0,42.873,42.9956,42.7787,42.807,908819.0
2023-09-20 15:00:00,45.37,45.4,45.22,45.28,666531.0,42.7975,42.8258,42.656,42.7126,666531.0
2023-09-20 15:30:00,45.28,45.28,45.08,45.11,1012466.0,42.7126,42.7126,42.524,42.5523,1012466.0
2023-09-21 09:30:00,44.66,44.7,44.56,44.57,1250442.0,42.1278,42.1655,42.0334,42.0429,1250442.0
2023-09-21 10:00:00,44.57,44.74,44.54,44.69,1153538.0,42.0429,42.2032,42.0146,42.1561,1153538.0
2023-09-21 10:30:00,44.7,44.75,44.58,44.6,873329.0,42.1655,42.2127,42.0523,42.0712,873329.0
2023-09-21 11:00:00,44.6,44.64,44.57,44.57,849079.0,42.0712,42.1089,42.0429,42.0429,849079.0
2023-09-21 11:30:00,44.57,44.62,44.53,44.55,842177.0,42.0429,42.09,42.0051,42.024,842177.0
2023-09-21 12:00:00,44.55,44.56,44.51,44.53,692417.0,42.024,42.0334,41.9863,42.0051,692417.0
2023-09-21 12:30:00,44.53,44.57,44.51,44.51,666868.0,42.0051,42.0429,41.9863,41.9863,666868.0
2023-09-21 13:00:00,44.52,44.62,44.51,44.61,517412.0,41.9957,42.09,41.9863,42.0806,517412.0
2023-09-21 13:30:00,44.61,44.63,44.58,44.59,466722.0,42.0806,42.0995,42.0523,42.0617,466722.0
2023-09-21 14:00:00,44.59,44.6,44.51,44.51,876929.0,42.0617,42.0712,41.9863,41.9863,876929.0
2023-09-21 14:30:00,44.52,44.53,44.48,44.49,576584.0,41.9957,42.0051,41.958,41.9674,576584.0
2023-09-21 15:00:00,44.48,44.5,44.43,44.44,682889.0,41.958,41.9768,41.9108,41.9203,682889.0
2023-09-21 15:30:00,44.44,44.45,44.34,44.34,1108628.0,41.9203,41.9297,41.8259,41.8259,1108628.0
2023-09-22 09:30:00,44.62,44.63,44.51,44.61,1477386.0,42.09,42.0995,41.9863,42.0806,1477386.0
2023-09-22 10:00:00,44.61,44.73,44.59,44.68,923424.0,42.0806,42.1938,42.0617,42.1466,923424.0
2023-09-22 10:30:00,44.68,44.76,44.64,44.65,1413634.0,42.1466,42.2221,42.1089,42.1183,1413634.0
2023-09-22 11:00:00,44.66,44.66,44.54,44.63,1228953.0,42.1278,42.1278,42.0146,42.0995,1228953.0
2023-09-22 11:30:00,44.63,44.63,44.52,44.53,1033098.0,42.0995,42.0995,41.9957,42.0051,1033098.0
2023-09-22 12:00:00,44.53,44.55,44.49,44.53,457693.0,42.0051,42.024,41.9674,42.0051,457693.0
2023-09-22 12:30:00,44.53,44.58,44.52,44.54,359600.0,42.0051,42.0523,41.9957,42.0146,359600.0
2023-09-22 13:00:00,44.54,44.55,44.47,44.48,426669.0,42.0146,42.024,41.9485,41.958,426669.0
2023-09-22 13:30:00,44.48,44.48,44.41,44.44,477317.0,41.958,41.958,41.892,41.9203,477317.0
2023-09-22 14:00:00,44.44,44.45,44.37,44.41,649690.0,41.9203,41.9297,41.8542,41.892,649690.0
2023-09-22 14:30:00,44.41,44.42,44.35,44.41,544186.0,41.892,41.9014,41.8354,41.892,544186.0
2023-09-22 15:00:00,44.41,44.54,44.4,44.51,561224.0,41.892,42.0146,41.8825,41.9863,561224.0
2023-09-22 15:30:00,44.51,44.52,44.37,44.39,905105.0,41.9863,41.9957,41.8542,41.8731,905105.0
2023-09-25 09:30:00,44.07,44.15,43.97,44.13,794505.0,41.5712,41.6467,41.4769,41.6278,794505.0
2023-09-25 10:00:00,44.13,44.14,43.97,43.98,1619750.0,41.6278,41.6373,41.4769,41.4863,1619750.0
2023-09-25 10:30:00,43.99,44.05,43.95,43.97,1096111.0,41.4958,41.5524,41.458,41.4769,1096111.0
2023-09-25 11:00:00,43.97,44.18,43.96,44.16,1260789.0,41.4769,41.675,41.4675,41.6561,1260789.0
2023-09-25 11:30:00,44.16,44.24,44.15,44.2,836798.0,41.6561,41.7316,41.6467,41.6939,836798.0
2023-09-25 12:00:00,44.19,44.26,44.18,44.23,810680.0,41.6844,41.7505,41.675,41.7222,810680.0
2023-09-25 12:30:00,44.24,44.24,44.15,44.19,483038.0,41.7316,41.7316,41.6467,41.6844,483038.0
2023-09-25 13:00:00,44.19,44.26,44.17,44.19,518983.0,41.6844,41.7505,41.6656,41.6844,518983.0
2023-09-25 13:30:00,44.19,44.22,44.15,44.22,457247.0,41.6844,41.7127,41.6467,41.7127,457247.0
2023-09-25 14:00:00,44.22,44.24,44.18,44.19,399340.0,41.7127,41.7316,41.675,41.6844,399340.0
2023-09-25 14:30:00,44.2,44.23,44.16,44.16,772174.0,41.6939,41.7222,41.6561,41.6561,772174.0
2023-09-25 15:00:00,44.16,44.22,44.12,44.19,871147.0,41.6561,41.7127,41.6184,41.6844,871147.0
2023-09-25 15:30:00,44.19,44.24,44.17,44.23,895781.0,41.6844,41.7316,41.6656,41.7222,895781.0
2023-09-26 09:30:00,43.86,43.98,43.84,43.91,1168445.0,41.3731,41.4863,41.3543,41.4203,1168445.0
2023-09-26 10:00:00,43.91,43.96,43.72,43.84,1669656.0,41.4203,41.4675,41.2411,41.3543,1669656.0
2023-09-26 10:30:00,43.84,43.93,43.79,43.86,1404254.0,41.3543,41.4392,41.3071,41.3731,1404254.0
2023-09-26 11:00:00,43.86,43.88,43.74,43.75,1144155.0,41.3731,41.392,41.2599,41.2694,1144155.0
2023-09-26 11:30:00,43.74,43.78,43.69,43.73,1049369.0,41.2599,41.2977,41.2128,41.2505,1049369.0
2023-09-26 12:00:00,43.73,43.78,43.7,43.75,944733.0,41.2505,41.2977,41.2222,41.2694,944733.0
2023-09-26 12:30:00,43.75,43.77,43.72,43.73,645281.0,41.2694,41.2882,41.2411,41.2505,645281.0
2023-09-26 13:00:00,43.73,43.77,43.7,43.71,900719.0,41.2505,41.2882,41.2222,41.2316,900719.0
2023-09-26 13:30:00,43.7,43.73,43.63,43.69,499840.0,41.2222,41.2505,41.1562,41.2128,499840.0
2023-09-26 14:00:00,43.7,43.7,43.6,43.61,691573.0,41.2222,41.2222,41.1279,41.1373,691573.0
2023-09-26 14:30:00,43.61,43.63,43.58,43.61,989839.0,41.1373,41.1562,41.109,41.1373,989839.0
2023-09-26 15:00:00,43.6,43.64,43.56,43.58,730845.0,41.1279,41.1656,41.0901,41.109,730845.0
2023-09-26 15:30:00,43.59,43.64,43.57,43.61,980698.0,41.1184,41.1656,41.0996,41.1373,980698.0
2023-09-27 09:30:00,43.77,43.8,43.66,43.69,1110538.0,41.2882,41.3165,41.1845,41.2128,1110538.0
2023-09-27 10:00:00,43.69,43.72,43.56,43.61,1002370.0,41.2128,41.2411,41.0901,41.1373,1002370.0
2023-09-27 10:30:00,43.61,43.62,43.47,43.48,1004901.0,41.1373,41.1467,41.0052,41.0147,1004901.0
2023-09-27 11:00:00,43.47,43.59,43.46,43.58,814981.0,41.0052,41.1184,40.9958,41.109,814981.0
2023-09-27 11:30:00,43.58,43.6,43.45,43.46,575538.0,41.109,41.1279,40.9864,40.9958,575538.0
2023-09-27 12:00:00,43.45,43.46,43.37,43.4,598583.0,40.9864,40.9958,40.9109,40.9392,598583.0
2023-09-27 12:30:00,43.39,43.46,43.38,43.38,1086972.0,40.9298,40.9958,40.9204,40.9204,1086972.0
2023-09-27 13:00:00,43.39,43.44,43.25,43.27,873891.0,40.9298,40.977,40.7977,40.8166,873891.0
2023-09-27 13:30:00,43.26,43.34,43.22,43.33,601960.0,40.8072,40.8826,40.7694,40.8732,601960.0
2023-09-27 14:00:00,43.32,43.38,43.25,43.38,848321.0,40.8638,40.9204,40.7977,40.9204,848321.0
2023-09-27 14:30:00,43.38,43.54,43.38,43.51,760778.0,40.9204,41.0713,40.9204,41.043,760778.0
2023-09-27 15:00:00,43.51,43.64,43.49,43.56,1166432.0,41.043,41.1656,41.0241,41.0901,1166432.0
2023-09-27 15:30:00,43.55,43.57,43.44,43.51,1150493.0,41.0807,41.0996,40.977,41.043,1150493.0
2023-09-28 09:30:00,43.55,43.66,43.48,43.6,1092308.0,41.0807,41.1845,41.0147,41.1279,1092308.0
2023-09-28 10:00:00,43.6,43.71,43.59,43.67,1208379.0,41.1279,41.2316,41.1184,41.1939,1208379.0
2023-09-28 10:30:00,43.68,43.77,43.59,43.75,1284160.0,41.2033,41.2882,41.1184,41.2694,1284160.0
2023-09-28 11:00:00,43.75,43.84,43.73,43.83,1402416.0,41.2694,41.3543,41.2505,41.3448,1402416.0
2023-09-28 11:30:00,43.83,43.95,43.82,43.94,869264.0,41.3448,41.458,41.3354,41.4486,869264.0
2023-09-28 12:00:00,43.95,43.99,43.88,43.97,685776.0,41.458,41.4958,41.392,41.4769,685776.0
2023-09-28 12:30:00,43.97,43.99,43.83,43.86,980470.0,41.4769,41.4958,41.3448,41.3731,980470.0
2023-09-28 13:00:00,43.86,43.89,43.81,43.81,458518.0,41.3731,41.4014,41.326,41.326,458518.0
2023-09-28 13:30:00,43.81,43.82,43.75,43.77,483469.0,41.326,41.3354,41.2694,41.2882,483469.0
2023-09-28 14:00:00,43.77,43.87,43.75,43.86,511688.0,41.2882,41.3826,41.2694,41.3731,511688.0
2023-09-28 14:30:00,43.86,43.86,43.75,43.83,862536.0,41.3731,41.3731,41.2694,41.3448,862536.0
2023-09-28 15:00:00,43.83,43.91,43.82,43.9,870775.0,41.3448,41.4203,41.3354,41.4109,870775.0
2023-09-28 15:30:00,43.91,43.91,43.81,43.86,2608967.0,41.4203,41.4203,41.326,41.3731,2608967.0
2023-09-29 09:30:00,44.27,44.27,44.1,44.17,1434388.0,41.7599,41.7599,41.5995,41.6656,1434388.0
2023-09-29 10:00:00,44.17,44.19,43.96,44.0,1302624.0,41.6656,41.6844,41.4675,41.5052,1302624.0
2023-09-29 10:30:00,44.0,44.1,43.99,44.0,1256194.0,41.5052,41.5995,41.4958,41.5052,1256194.0
2023-09-29 11:00:00,44.01,44.06,43.9,43.94,2348043.0,41.5146,41.5618,41.4109,41.4486,2348043.0
2023-09-29 11:30:00,43.94,43.95,43.81,43.86,1349187.0,41.4486,41.458,41.326,41.3731,1349187.0
2023-09-29 12:00:00,43.86,43.92,43.82,43.89,639284.0,41.3731,41.4297,41.3354,41.4014,639284.0
2023-09-29 12:30:00,43.89,43.91,43.78,43.8,461452.0,41.4014,41.4203,41.2977,41.3165,461452.0
2023-09-29 13:00:00,43.79,43.8,43.66,43.74,856862.0,41.3071,41.3165,41.1845,41.2599,856862.0
2023-09-29 13:30:00,43.73,43.76,43.65,43.66,796063.0,41.2505,41.2788,41.175,41.1845,796063.0
2023-09-29 14:00:00,43.65,43.71,43.64,43.65,801635.0,41.175,41.2316,41.1656,41.175,801635.0
2023-09-29 14:30:00,43.65,43.8,43.62,43.8,1051733.0,41.175,41.3165,41.1467,41.3165,1051733.0
2023-09-29 15:00:00,43.8,43.82,43.7,43.73,885612.0,41.3165,41.3354,41.2222,41.2505,885612.0
2023-09-29 15:30:00,43.73,43.8,43.68,43.71,2378253.0,41.2505,41.3165,41.2033,41.2316,2378253.0
2023-10-02 09:30:00,43.45,43.47,43.2,43.23,1237115.0,40.9864,41.0052,40.7506,40.7789,1237115.0
2023-10-02 10:00:00,43.23,43.32,43.09,43.11,1621760.0,40.7789,40.8638,40.6468,40.6657,1621760.0
2023-10-02 10:30:00,43.11,43.14,43.0,43.04,1455390.0,40.6657,40.694,40.5619,40.5996,1455390.0
2023-10-02 11:00:00,43.04,43.21,43.04,43.19,1209786.0,40.5996,40.76,40.5996,40.7411,1209786.0
2023-10-02 11:30:00,43.2,43.22,43.02,43.04,1261322.0,40.7506,40.7694,40.5808,40.5996,1261322.0
2023-10-02 12:00:00,43.04,43.05,42.96,43.02,1003653.0,40.5996,40.6091,40.5242,40.5808,1003653.0
2023-10-02 12:30:00,43.02,43.02,42.93,42.96,1178526.0,40.5808,40.5808,40.4959,40.5242,1178526.0
2023-10-02 13:00:00,42.96,43.04,42.94,43.02,818096.0,40.5242,40.5996,40.5053,40.5808,818096.0
2023-10-02 13:30:00,43.01,43.04,42.98,43.0,768923.0,40.5713,40.5996,40.543,40.5619,768923.0
2023-10-02 14:00:00,43.0,43.09,42.94,42.95,1232098.0,40.5619,40.6468,40.5053,40.5147,1232098.0
2023-10-02 14:30:00,42.94,42.99,42.91,42.96,1042050.0,40.5053,40.5525,40.477,40.5242,1042050.0
2023-10-02 15:00:00,42.96,43.03,42.92,43.0,1435652.0,40.5242,40.5902,40.4864,40.5619,1435652.0
2023-10-02 15:30:00,42.99,43.05,42.98,43.04,1439750.0,40.5525,40.6091,40.543,40.5996,1439750.0
2023-10-03 09:30:00,42.65,42.76,42.58,42.69,1551403.0,40.2317,40.3355,40.1657,40.2695,1551403.0
2023-10-03 10:00:00,42.7,42.75,42.42,42.51,2365211.0,40.2789,40.3261,40.0148,40.0997,2365211.0
2023-10-03 10:30:00,42.5,42.61,42.43,42.5,1352091.0,40.0902,40.194,40.0242,40.0902,1352091.0
2023-10-03 11:00:00,42.49,42.5,42.38,42.43,1361455.0,40.0808,40.0902,39.9771,40.0242,1361455.0
2023-10-03 11:30:00,42.44,42.48,42.38,42.41,907400.0,40.0337,40.0714,39.9771,40.0054,907400.0
2023-10-03 12:00:00,42.42,42.56,42.42,42.56,1354292.0,40.0148,40.1468,40.0148,40.1468,1354292.0
2023-10-03 12:30:00,42.56,42.58,42.48,42.51,786094.0,40.1468,40.1657,40.0714,40.0997,786094.0
2023-10-03 13:00:00,42.51,42.56,42.48,42.51,1027074.0,40.0997,40.1468,40.0714,40.0997,1027074.0
2023-10-03 13:30:00,42.51,42.52,42.39,42.41,608794.0,40.0997,40.1091,39.9865,40.0054,608794.0
2023-10-03 14:00:00,42.41,42.43,42.33,42.39,806184.0,40.0054,40.0242,39.9299,39.9865,806184.0
2023-10-03 14:30:00,42.39,42.5,42.37,42.46,1095120.0,39.9865,40.0902,39.9676,40.0525,1095120.0
2023-10-03 15:00:00,42.47,42.48,42.42,42.45,923843.0,40.0619,40.0714,40.0148,40.0431,923843.0
2023-10-03 15:30:00,42.45,42.52,42.42,42.5,1319720.0,40.0431,40.1091,40.0148,40.0902,1319720.0
2023-10-04 09:30:00,42.57,42.59,42.42,42.43,885505.0,40.1563,40.1751,40.0148,40.0242,885505.0
2023-10-04 10:00:00,42.43,42.48,42.18,42.18,1460169.0,40.0242,40.0714,39.7884,39.7884,1460169.0
2023-10-04 10:30:00,42.18,42.36,42.18,42.21,896891.0,39.7884,39.9582,39.7884,39.8167,896891.0
2023-10-04 11:00:00,42.2,42.44,42.17,42.41,804489.0,39.8073,40.0337,39.779,40.0054,804489.0
2023-10-04 11:30:00,42.41,42.52,42.35,42.51,1254975.0,40.0054,40.1091,39.9488,40.0997,1254975.0
2023-10-04 12:00:00,42.52,42.55,42.45,42.53,960991.0,40.1091,40.1374,40.0431,40.1185,960991.0
2023-10-04 12:30:00,42.55,42.58,42.49,42.5,673378.0,40.1374,40.1657,40.0808,40.0902,673378.0
2023-10-04 13:00:00,42.5,42.51,42.4,42.41,1142143.0,40.0902,40.0997,39.9959,40.0054,1142143.0
2023-10-04 13:30:00,42.4,42.42,42.35,42.36,640106.0,39.9959,40.0148,39.9488,39.9582,640106.0
2023-10-04 14:00:00,42.36,42.4,42.31,42.37,790211.0,39.9582,39.9959,39.911,39.9676,790211.0
2023-10-04 14:30:00,42.37,42.42,42.33,42.41,1269590.0,39.9676,40.0148,39.9299,40.0054,1269590.0
2023-10-04 15:00:00,42.4,42.53,42.39,42.51,1280049.0,39.9959,40.1185,39.9865,40.0997,1280049.0
2023-10-04 15:30:00,42.51,42.57,42.47,42.53,1360381.0,40.0997,40.1563,40.0619,40.1185,1360381.0
2023-10-05 09:30:00,42.75,42.87,42.69,42.85,841115.0,40.3261,40.4393,40.2695,40.4204,841115.0
2023-10-05 10:00:00,42.85,42.86,42.74,42.83,929086.0,40.4204,40.4298,40.3166,40.4015,929086.0
2023-10-05 10:30:00,42.82,42.84,42.65,42.72,957483.0,40.3921,40.411,40.2317,40.2978,957483.0
2023-10-05 11:00:00,42.72,42.74,42.61,42.69,1265607.0,40.2978,40.3166,40.194,40.2695,1265607.0
2023-10-05 11:30:00,42.7,42.77,42.67,42.7,1753971.0,40.2789,40.3449,40.2506,40.2789,1753971.0
2023-10-05 12:00:00,42.71,42.82,42.69,42.8,663035.0,40.2883,40.3921,40.2695,40.3732,663035.0
2023-10-05 12:30:00,42.8,42.83,42.72,42.76,797953.0,40.3732,40.4015,40.2978,40.3355,797953.0
2023-10-05 13:00:00,42.76,42.81,42.7,42.8,712687.0,40.3355,40.3827,40.2789,40.3732,712687.0
2023-10-05 13:30:00,42.8,42.88,42.76,42.87,652675.0,40.3732,40.4487,40.3355,40.4393,652675.0
2023-10-05 14:00:00,42.87,42.92,42.84,42.88,432642.0,40.4393,40.4864,40.411,40.4487,432642.0
2023-10-05 14:30:00,42.88,42.95,42.88,42.94,907188.0,40.4487,40.5147,40.4487,40.5053,907188.0
2023-10-05 15:00:00,42.94,42.95,42.86,42.91,1263477.0,40.5053,40.5147,40.4298,40.477,1263477.0
2023-10-05 15:30:00,42.91,42.93,42.89,42.9,1181671.0,40.477,40.4959,40.4581,40.4676,1181671.0
2023-10-06 09:30:00,42.81,42.87,42.6,42.68,1253201.0,40.3827,40.4393,40.1846,40.26,1253201.0
2023-10-06 10:00:00,42.68,42.76,42.53,42.75,1171486.0,40.26,40.3355,40.1185,40.3261,1171486.0
2023-10-06 10:30:00,42.76,42.91,42.76,42.86,1588465.0,40.3355,40.477,40.3355,40.4298,1588465.0
2023-10-06 11:00:00,42.86,43.19,42.84,43.17,972672.0,40.4298,40.7411,40.411,40.7223,972672.0
2023-10-06 11:30:00,43.17,43.39,43.16,43.36,832722.0,40.7223,40.9298,40.7128,40.9015,832722.0
2023-10-06 12:00:00,43.37,43.4,43.25,43.28,892585.0,40.9109,40.9392,40.7977,40.826,892585.0
2023-10-06 12:30:00,43.28,43.31,43.23,43.25,743375.0,40.826,40.8543,40.7789,40.7977,743375.0
2023-10-06 13:00:00,43.26,43.37,43.24,43.36,460629.0,40.8072,40.9109,40.7883,40.9015,460629.0
2023-10-06 13:30:00,43.36,43.37,43.3,43.36,386526.0,40.9015,40.9109,40.8449,40.9015,386526.0
2023-10-06 14:00:00,43.36,43.41,43.34,43.41,492778.0,40.9015,40.9487,40.8826,40.9487,492778.0
2023-10-06 14:30:00,43.41,43.46,43.39,43.42,1083215.0,40.9487,40.9958,40.9298,40.9581,1083215.0
2023-10-06 15:00:00,43.42,43.42,43.37,43.41,750740.0,40.9581,40.9581,40.9109,40.9487,750740.0
2023-10-06 15:30:00,43.42,43.42,43.34,43.36,870997.0,40.9581,40.9581,40.8826,40.9015,870997.0
2023-10-09 09:30:00,42.97,43.14,42.95,43.12,1147497.0,40.5336,40.694,40.5147,40.6751,1147497.0
2023-10-09 10:00:00,43.12,43.14,42.99,43.01,932798.0,40.6751,40.694,40.5525,40.5713,932798.0
2023-10-09 10:30:00,43.02,43.05,42.94,43.0,677721.0,40.5808,40.6091,40.5053,40.5619,677721.0
2023-10-09 11:00:00,42.98,43.06,42.97,43.06,450926.0,40.543,40.6185,40.5336,40.6185,450926.0
2023-10-09 11:30:00,43.05,43.09,43.01,43.05,607966.0,40.6091,40.6468,40.5713,40.6091,607966.0
2023-10-09 12:00:00,43.05,43.1,43.02,43.04,596226.0,40.6091,40.6562,40.5808,40.5996,596226.0
2023-10-09 12:30:00,43.04,43.06,42.99,43.01,502809.0,40.5996,40.6185,40.5525,40.5713,502809.0
2023-10-09 13:00:00,43.02,43.1,43.0,43.1,416550.0,40.5808,40.6562,40.5619,40.6562,416550.0
2023-10-09 13:30:00,43.1,43.32,43.1,43.31,503471.0,40.6562,40.8638,40.6562,40.8543,503471.0
2023-10-09 14:00:00,43.31,43.35,43.29,43.34,493669.0,40.8543,40.8921,40.8355,40.8826,493669.0
2023-10-09 14:30:00,43.35,43.38,43.3,43.36,405287.0,40.8921,40.9204,40.8449,40.9015,405287.0
2023-10-09 15:00:00,43.36,43.38,43.33,43.35,596291.0,40.9015,40.9204,40.8732,40.8921,596291.0
2023-10-09 15:30:00,43.35,43.35,43.3,43.33,906917.0,40.8921,40.8921,40.8449,40.8732,906917.0
2023-10-10 09:30:00,43.75,43.8,43.7,43.8,587292.0,41.2694,41.3165,41.2222,41.3165,587292.0
2023-10-10 10:00:00,43.8,43.96,43.8,43.93,1029402.0,41.3165,41.4675,41.3165,41.4392,1029402.0
2023-10-10 10:30:00,43.93,43.99,43.87,43.91,963293.0,41.4392,41.4958,41.3826,41.4203,963293.0
2023-10-10 11:00:00,43.91,44.01,43.9,43.97,619975.0,41.4203,41.5146,41.4109,41.4769,619975.0
2023-10-10 11:30:00,43.97,44.05,43.96,44.02,721701.0,41.4769,41.5524,41.4675,41.5241,721701.0
2023-10-10 12:00:00,44.02,44.04,43.98,44.01,1186376.0,41.5241,41.5429,41.4863,41.5146,1186376.0
2023-10-10 12:30:00,44.02,44.03,43.98,44.01,610224.0,41.5241,41.5335,41.4863,41.5146,610224.0
2023-10-10 13:00:00,44.0,44.01,43.84,43.89,1168636.0,41.5052,41.5146,41.3543,41.4014,1168636.0
2023-10-10 13:30:00,43.9,43.92,43.84,43.89,744723.0,41.4109,41.4297,41.3543,41.4014,744723.0
2023-10-10 14:00:00,43.89,43.91,43.84,43.87,933265.0,41.4014,41.4203,41.3543,41.3826,933265.0
2023-10-10 14:30:00,43.88,43.96,43.86,43.88,1001329.0,41.392,41.4675,41.3731,41.392,1001329.0
2023-10-10 15:00:00,43.89,43.91,43.84,43.89,926660.0,41.4014,41.4203,41.3543,41.4014,926660.0
2023-10-10 15:30:00,43.88,43.94,43.87,43.89,2669576.0,41.392,41.4486,41.3826,41.4014,2669576.0
2023-10-11 09:30:00,44.13,44.2,44.05,44.16,1432475.0,41.6278,41.6939,41.5524,41.6561,1432475.0
2023-10-11 10:00:00,44.16,44.18,44.02,44.07,605369.0,41.6561,41.675,41.5241,41.5712,605369.0
2023-10-11 10:30:00,44.07,44.1,44.01,44.09,621988.0,41.5712,41.5995,41.5146,41.5901,621988.0
2023-10-11 11:00:00,44.09,44.12,43.98,44.02,804137.0,41.5901,41.6184,41.4863,41.5241,804137.0
2023-10-11 11:30:00,44.03,44.05,43.96,43.98,475296.0,41.5335,41.5524,41.4675,41.4863,475296.0
2023-10-11 12:00:00,43.99,44.01,43.91,43.94,516473.0,41.4958,41.5146,41.4203,41.4486,516473.0
2023-10-11 12:30:00,43.94,43.97,43.91,43.95,372007.0,41.4486,41.4769,41.4203,41.458,372007.0
2023-10-11 13:00:00,43.94,43.97,43.87,43.89,324432.0,41.4486,41.4769,41.3826,41.4014,324432.0
2023-10-11 13:30:00,43.89,43.9,43.82,43.89,377859.0,41.4014,41.4109,41.3354,41.4014,377859.0
2023-10-11 14:00:00,43.91,43.98,43.88,43.94,751614.0,41.4203,41.4863,41.392,41.4486,751614.0
2023-10-11 14:30:00,43.93,44.01,43.93,44.0,488164.0,41.4392,41.5146,41.4392,41.5052,488164.0
2023-10-11 15:00:00,44.0,44.04,43.99,44.04,523571.0,41.5052,41.5429,41.4958,41.5429,523571.0
2023-10-11 15:30:00,44.04,44.09,44.02,44.08,650510.0,41.5429,41.5901,41.5241,41.5807,650510.0
2023-10-12 09:30:00,44.14,44.17,43.9,43.94,960750.0,41.6373,41.6656,41.4109,41.4486,960750.0
2023-10-12 10:00:00,43.93,44.04,43.89,43.95,595794.0,41.4392,41.5429,41.4014,41.458,595794.0
2023-10-12 10:30:00,43.94,43.96,43.86,43.9,572550.0,41.4486,41.4675,41.3731,41.4109,572550.0
2023-10-12 11:00:00,43.9,43.93,43.84,43.87,729237.0,41.4109,41.4392,41.3543,41.3826,729237.0
2023-10-12 11:30:00,43.87,43.9,43.81,43.9,278871.0,41.3826,41.4109,41.326,41.4109,278871.0
2023-10-12 12:00:00,43.9,43.95,43.88,43.92,487671.0,41.4109,41.458,41.392,41.4297,487671.0
2023-10-12 12:30:00,43.92,43.93,43.85,43.87,414862.0,41.4297,41.4392,41.3637,41.3826,414862.0
2023-10-12 13:00:00,43.87,43.87,43.65,43.66,735830.0,41.3826,41.3826,41.175,41.1845,735830.0
2023-10-12 13:30:00,43.65,43.7,43.59,43.6,704623.0,41.175,41.2222,41.1184,41.1279,704623.0
2023-10-12 14:00:00,43.6,43.63,43.51,43.62,1013757.0,41.1279,41.1562,41.043,41.1467,1013757.0
2023-10-12 14:30:00,43.63,43.68,43.6,43.63,510139.0,41.1562,41.2033,41.1279,41.1562,510139.0
2023-10-12 15:00:00,43.63,43.7,43.63,43.66,785820.0,41.1562,41.2222,41.1562,41.1845,785820.0
2023-10-12 15:30:00,43.66,43.72,43.66,43.68,626898.0,41.1845,41.2411,41.1845,41.2033,626898.0
2023-10-13 09:30:00,43.55,43.68,43.55,43.62,910647.0,41.0807,41.2033,41.0807,41.1467,910647.0
2023-10-13 10:00:00,43.6,43.62,43.4,43.44,1357481.0,41.1279,41.1467,40.9392,40.977,1357481.0
2023-10-13 10:30:00,43.44,43.52,43.32,43.34,755121.0,40.977,41.0524,40.8638,40.8826,755121.0
2023-10-13 11:00:00,43.35,43.35,43.23,43.29,1003554.0,40.8921,40.8921,40.7789,40.8355,1003554.0
2023-10-13 11:30:00,43.29,43.33,43.23,43.26,503805.0,40.8355,40.8732,40.7789,40.8072,503805.0
2023-10-13 12:00:00,43.26,43.39,43.24,43.38,414000.0,40.8072,40.9298,40.7883,40.9204,414000.0
2023-10-13 12:30:00,43.38,43.4,43.28,43.33,524424.0,40.9204,40.9392,40.826,40.8732,524424.0
2023-10-13 13:00:00,43.32,43.34,43.21,43.22,564204.0,40.8638,40.8826,40.76,40.7694,564204.0
2023-10-13 13:30:00,43.21,43.33,43.19,43.3,616648.0,40.76,40.8732,40.7411,40.8449,616648.0
2023-10-13 14:00:00,43.29,43.34,43.28,43.31,592117.0,40.8355,40.8826,40.826,40.8543,592117.0
2023-10-13 14:30:00,43.31,43.35,43.26,43.31,782640.0,40.8543,40.8921,40.8072,40.8543,782640.0
2023-10-13 15:00:00,43.31,43.35,43.27,43.3,893229.0,40.8543,40.8921,40.8166,40.8449,893229.0
2023-10-13 15:30:00,43.3,43.34,43.25,43.31,1138713.0,40.8449,40.8826,40.7977,40.8543,1138713.0
2023-10-16 09:30:00,43.39,43.44,43.32,43.4,1042075.0,40.9298,40.977,40.8638,40.9392,1042075.0
2023-10-16 10:00:00,43.4,43.54,43.34,43.53,1031905.0,40.9392,41.0713,40.8826,41.0618,1031905.0
2023-10-16 10:30:00,43.53,43.63,43.52,43.61,1039466.0,41.0618,41.1562,41.0524,41.1373,1039466.0
2023-10-16 11:00:00,43.62,43.64,43.52,43.56,1069956.0,41.1467,41.1656,41.0524,41.0901,1069956.0
2023-10-16 11:30:00,43.56,43.57,43.5,43.53,720247.0,41.0901,41.0996,41.0335,41.0618,720247.0
2023-10-16 12:00:00,43.53,43.56,43.5,43.55,779296.0,41.0618,41.0901,41.0335,41.0807,779296.0
2023-10-16 12:30:00,43.55,43.57,43.52,43.56,603750.0,41.0807,41.0996,41.0524,41.0901,603750.0
2023-10-16 13:00:00,43.55,43.63,43.45,43.54,535647.0,41.0807,41.1562,40.9864,41.0713,535647.0
2023-10-16 13:30:00,43.54,43.63,43.52,43.62,602502.0,41.0713,41.1562,41.0524,41.1467,602502.0
2023-10-16 14:00:00,43.62,43.62,43.56,43.58,631967.0,41.1467,41.1467,41.0901,41.109,631967.0
2023-10-16 14:30:00,43.58,43.61,43.55,43.61,683470.0,41.109,41.1373,41.0807,41.1373,683470.0
2023-10-16 15:00:00,43.61,43.66,43.58,43.66,831564.0,41.1373,41.1845,41.109,41.1845,831564.0
2023-10-16 15:30:00,43.65,43.68,43.61,43.63,1243998.0,41.175,41.2033,41.1373,41.1562,1243998.0
2023-10-17 09:30:00,43.26,43.42,43.24,43.35,1653229.0,40.8072,40.9581,40.7883,40.8921,1653229.0
2023-10-17 10:00:00,43.34,43.64,43.33,43.57,1110502.0,40.8826,41.1656,40.8732,41.0996,1110502.0
2023-10-17 10:30:00,43.58,43.65,43.54,43.62,2366804.0,41.109,41.175,41.0713,41.1467,2366804.0
2023-10-17 11:00:00,43.62,43.7,43.6,43.64,681484.0,41.1467,41.2222,41.1279,41.1656,681484.0
2023-10-17 11:30:00,43.65,43.77,43.64,43.76,461648.0,41.175,41.2882,41.1656,41.2788,461648.0
2023-10-17 12:00:00,43.76,43.85,43.74,43.85,482706.0,41.2788,41.3637,41.2599,41.3637,482706.0
2023-10-17 12:30:00,43.85,43.85,43.66,43.68,761382.0,41.3637,41.3637,41.1845,41.2033,761382.0
2023-10-17 13:00:00,43.68,43.71,43.66,43.68,784725.0,41.2033,41.2316,41.1845,41.2033,784725.0
2023-10-17 13:30:00,43.67,43.68,43.53,43.57,559939.0,41.1939,41.2033,41.0618,41.0996,559939.0
2023-10-17 14:00:00,43.56,43.6,43.54,43.58,847535.0,41.0901,41.1279,41.0713,41.109,847535.0
2023-10-17 14:30:00,43.59,43.64,43.52,43.55,1730359.0,41.1184,41.1656,41.0524,41.0807,1730359.0
2023-10-17 15:00:00,43.56,43.64,43.54,43.64,1008444.0,41.0901,41.1656,41.0713,41.1656,1008444.0
2023-10-17 15:30:00,43.64,43.66,43.58,43.65,1833585.0,41.1656,41.1845,41.109,41.175,1833585.0
2023-10-18 09:30:00,43.3,43.35,43.2,43.22,847963.0,40.8449,40.8921,40.7506,40.7694,847963.0
2023-10-18 10:00:00,43.22,43.33,43.15,43.16,1392689.0,40.7694,40.8732,40.7034,40.7128,1392689.0
2023-10-18 10:30:00,43.15,43.18,43.03,43.08,762010.0,40.7034,40.7317,40.5902,40.6374,762010.0
2023-10-18 11:00:00,43.08,43.14,43.03,43.06,709858.0,40.6374,40.694,40.5902,40.6185,709858.0
2023-10-18 11:30:00,43.07,43.09,43.0,43.01,607164.0,40.6279,40.6468,40.5619,40.5713,607164.0
2023-10-18 12:00:00,43.01,43.06,42.94,42.98,571749.0,40.5713,40.6185,40.5053,40.543,571749.0
2023-10-18 12:30:00,42.97,43.01,42.95,42.98,470892.0,40.5336,40.5713,40.5147,40.543,470892.0
2023-10-18 13:00:00,42.97,43.15,42.93,43.11,685890.0,40.5336,40.7034,40.4959,40.6657,685890.0
2023-10-18 13:30:00,43.11,43.11,43.0,43.08,568776.0,40.6657,40.6657,40.5619,40.6374,568776.0
2023-10-18 14:00:00,43.09,43.13,43.01,43.04,567798.0,40.6468,40.6845,40.5713,40.5996,567798.0
2023-10-18 14:30:00,43.03,43.06,42.93,42.95,608276.0,40.5902,40.6185,40.4959,40.5147,608276.0
2023-10-18 15:00:00,42.94,42.95,42.89,42.91,807560.0,40.5053,40.5147,40.4581,40.477,807560.0
2023-10-18 15:30:00,42.91,42.94,42.85,42.91,1297813.0,40.477,40.5053,40.4204,40.477,1297813.0
2023-10-19 09:30:00,42.79,42.84,42.73,42.83,1306400.0,40.3638,40.411,40.3072,40.4015,1306400.0
2023-10-19 10:00:00,42.83,42.84,42.7,42.71,1257899.0,40.4015,40.411,40.2789,40.2883,1257899.0
2023-10-19 10:30:00,42.7,42.77,42.67,42.68,537146.0,40.2789,40.3449,40.2506,40.26,537146.0
2023-10-19 11:00:00,42.68,42.77,42.67,42.75,690202.0,40.26,40.3449,40.2506,40.3261,690202.0
2023-10-19 11:30:00,42.75,42.83,42.73,42.76,595201.0,40.3261,40.4015,40.3072,40.3355,595201.0
2023-10-19 12:00:00,42.75,43.02,42.65,42.8,1762497.0,40.3261,40.5808,40.2317,40.3732,1762497.0
2023-10-19 12:30:00,42.8,42.88,42.55,42.87,2745897.0,40.3732,40.4487,40.1374,40.4393,2745897.0
2023-10-19 13:00:00,42.87,42.96,42.83,42.88,1591327.0,40.4393,40.5242,40.4015,40.4487,1591327.0
2023-10-19 13:30:00,42.88,42.93,42.71,42.77,1431505.0,40.4487,40.4959,40.2883,40.3449,1431505.0
2023-10-19 14:00:00,42.77,42.82,42.71,42.73,733923.0,40.3449,40.3921,40.2883,40.3072,733923.0
2023-10-19 14:30:00,42.72,42.73,42.53,42.57,1034095.0,40.2978,40.3072,40.1185,40.1563,1034095.0
2023-10-19 15:00:00,42.57,42.62,42.54,42.57,1343564.0,40.1563,40.2034,40.128,40.1563,1343564.0
2023-10-19 15:30:00,42.57,42.6,42.48,42.55,1624581.0,40.1563,40.1846,40.0714,40.1374,1624581.0
2023-10-20 09:30:00,42.4,42.51,42.37,42.43,1158883.0,39.9959,40.0997,39.9676,40.0242,1158883.0
2023-10-20 10:00:00,42.42,42.46,42.22,42.24,784129.0,40.0148,40.0525,39.8261,39.845,784129.0
2023-10-20 10:30:00,42.23,42.36,42.23,42.29,745293.0,39.8356,39.9582,39.8356,39.8922,745293.0
2023-10-20 11:00:00,42.29,42.35,42.22,42.26,1130736.0,39.8922,39.9488,39.8261,39.8639,1130736.0
2023-10-20 11:30:00,42.25,42.32,42.2,42.3,1279870.0,39.8544,39.9205,39.8073,39.9016,1279870.0
2023-10-20 12:00:00,42.31,42.31,42.2,42.26,1024038.0,39.911,39.911,39.8073,39.8639,1024038.0
2023-10-20 12:30:00,42.26,42.36,42.26,42.36,549912.0,39.8639,39.9582,39.8639,39.9582,549912.0
2023-10-20 13:00:00,42.35,42.41,42.27,42.36,681180.0,39.9488,40.0054,39.8733,39.9582,681180.0
2023-10-20 13:30:00,42.36,42.38,42.27,42.32,469788.0,39.9582,39.9771,39.8733,39.9205,469788.0
2023-10-20 14:00:00,42.33,42.35,42.21,42.23,851100.0,39.9299,39.9488,39.8167,39.8356,851100.0
2023-10-20 14:30:00,42.22,42.29,42.21,42.25,772428.0,39.8261,39.8922,39.8167,39.8544,772428.0
2023-10-20 15:00:00,42.25,42.27,42.18,42.23,1048257.0,39.8544,39.8733,39.7884,39.8356,1048257.0
2023-10-20 15:30:00,42.22,42.24,42.14,42.15,1527609.0,39.8261,39.845,39.7507,39.7601,1527609.0
2023-10-23 09:30:00,41.98,42.05,41.81,42.05,1551750.0,39.5997,39.6658,39.4394,39.6658,1551750.0
2023-10-23 10:00:00,42.05,42.22,42.03,42.17,1268508.0,39.6658,39.8261,39.6469,39.779,1268508.0
2023-10-23 10:30:00,42.16,42.21,42.08,42.18,1335855.0,39.7695,39.8167,39.6941,39.7884,1335855.0
2023-10-23 11:00:00,42.17,42.32,42.16,42.29,941901.0,39.779,39.9205,39.7695,39.8922,941901.0
2023-10-23 11:30:00,42.28,42.35,42.28,42.33,602554.0,39.8827,39.9488,39.8827,39.9299,602554.0
2023-10-23 12:00:00,42.34,42.34,42.25,42.32,640068.0,39.9393,39.9393,39.8544,39.9205,640068.0
2023-10-23 12:30:00,42.33,42.44,42.31,42.44,771808.0,39.9299,40.0337,39.911,40.0337,771808.0
2023-10-23 13:00:00,42.45,42.46,42.34,42.36,785568.0,40.0431,40.0525,39.9393,39.9582,785568.0
2023-10-23 13:30:00,42.36,42.42,42.33,42.35,692721.0,39.9582,40.0148,39.9299,39.9488,692721.0
2023-10-23 14:00:00,42.34,42.36,42.27,42.32,808266.0,39.9393,39.9582,39.8733,39.9205,808266.0
2023-10-23 14:30:00,42.31,42.38,42.28,42.33,1180695.0,39.911,39.9771,39.8827,39.9299,1180695.0
2023-10-23 15:00:00,42.33,42.35,42.18,42.19,1707468.0,39.9299,39.9488,39.7884,39.7978,1707468.0
2023-10-23 15:30:00,42.19,42.22,42.16,42.17,1986367.0,39.7978,39.8261,39.7695,39.779,1986367.0
2023-10-24 09:30:00,42.27,42.37,42.18,42.34,1038385.0,39.8733,39.9676,39.7884,39.9393,1038385.0
2023-10-24 10:00:00,42.34,42.43,42.23,42.43,838005.0,39.9393,40.0242,39.8356,40.0242,838005.0
2023-10-24 10:30:00,42.43,42.45,42.36,42.43,619220.0,40.0242,40.0431,39.9582,40.0242,619220.0
2023-10-24 11:00:00,42.42,42.42,42.29,42.3,746705.0,40.0148,40.0148,39.8922,39.9016,746705.0
2023-10-24 11:30:00,42.3,42.33,42.27,42.32,567871.0,39.9016,39.9299,39.8733,39.9205,567871.0
2023-10-24 12:00:00,42.33,42.35,42.24,42.25,586201.0,39.9299,39.9488,39.845,39.8544,586201.0
2023-10-24 12:30:00,42.24,42.26,42.17,42.21,609841.0,39.845,39.8639,39.779,39.8167,609841.0
2023-10-24 13:00:00,42.21,42.3,42.21,42.3,566404.0,39.8167,39.9016,39.8167,39.9016,566404.0
2023-10-24 13:30:00,42.3,42.33,42.28,42.31,419239.0,39.9016,39.9299,39.8827,39.911,419239.0
2023-10-24 14:00:00,42.3,42.35,42.29,42.34,588389.0,39.9016,39.9488,39.8922,39.9393,588389.0
2023-10-24 14:30:00,42.35,42.39,42.34,42.37,1008620.0,39.9488,39.9865,39.9393,39.9676,1008620.0
2023-10-24 15:00:00,42.37,42.39,42.34,42.38,665350.0,39.9676,39.9865,39.9393,39.9771,665350.0
2023-10-24 15:30:00,42.38,42.41,42.37,42.38,1047318.0,39.9771,40.0054,39.9676,39.9771,1047318.0
2023-10-25 09:30:00,42.21,42.24,42.03,42.1,1026391.0,39.8167,39.845,39.6469,39.7129,1026391.0
2023-10-25 10:00:00,42.1,42.11,41.98,42.07,1350451.0,39.7129,39.7224,39.5997,39.6846,1350451.0
2023-10-25 10:30:00,42.06,42.26,42.04,42.24,1005866.0,39.6752,39.8639,39.6563,39.845,1005866.0
2023-10-25 11:00:00,42.23,42.36,42.23,42.31,1300274.0,39.8356,39.9582,39.8356,39.911,1300274.0
2023-10-25 11:30:00,42.31,42.33,42.22,42.22,784191.0,39.911,39.9299,39.8261,39.8261,784191.0
2023-10-25 12:00:00,42.22,42.22,42.15,42.18,747113.0,39.8261,39.8261,39.7601,39.7884,747113.0
2023-10-25 12:30:00,42.18,42.22,42.08,42.1,504613.0,39.7884,39.8261,39.6941,39.7129,504613.0
2023-10-25 13:00:00,42.11,42.13,42.04,42.07,1022655.0,39.7224,39.7412,39.6563,39.6846,1022655.0
2023-10-25 13:30:00,42.06,42.06,41.99,42.05,552233.0,39.6752,39.6752,39.6092,39.6658,552233.0
2023-10-25 14:00:00,42.05,42.08,42.02,42.04,758289.0,39.6658,39.6941,39.6375,39.6563,758289.0
2023-10-25 14:30:00,42.04,42.06,41.99,42.02,1156629.0,39.6563,39.6752,39.6092,39.6375,1156629.0
2023-10-25 15:00:00,42.02,42.06,42.0,42.05,703483.0,39.6375,39.6752,39.6186,39.6658,703483.0
2023-10-25 15:30:00,42.05,42.07,42.01,42.01,1014943.0,39.6658,39.6846,39.628,39.628,1014943.0
2023-10-26 09:30:00,41.9,41.99,41.86,41.87,1027062.0,39.5243,39.6092,39.4865,39.496,1027062.0
2023-10-26 10:00:00,41.87,41.87,41.7,41.79,1104443.0,39.496,39.496,39.3356,39.4205,1104443.0
2023-10-26 10:30:00,41.8,41.95,41.73,41.92,961530.0,39.4299,39.5714,39.3639,39.5431,961530.0
2023-10-26 11:00:00,41.92,41.94,41.75,41.75,1508149.0,39.5431,39.562,39.3828,39.3828,1508149.0
2023-10-26 11:30:00,41.75,41.81,41.71,41.76,1427457.0,39.3828,39.4394,39.345,39.3922,1427457.0
2023-10-26 12:00:00,41.76,41.77,41.59,41.65,1313144.0,39.3922,39.4016,39.2318,39.2884,1313144.0
2023-10-26 12:30:00,41.64,41.66,41.58,41.59,1562020.0,39.279,39.2979,39.2224,39.2318,1562020.0
2023-10-26 13:00:00,41.58,41.69,41.58,41.63,1141893.0,39.2224,39.3262,39.2224,39.2696,1141893.0
2023-10-26 13:30:00,41.63,41.74,41.59,41.73,1151730.0,39.2696,39.3733,39.2318,39.3639,1151730.0
2023-10-26 14:00:00,41.73,41.8,41.71,41.78,829866.0,39.3639,39.4299,39.345,39.4111,829866.0
2023-10-26 14:30:00,41.79,41.88,41.77,41.87,1020156.0,39.4205,39.5054,39.4016,39.496,1020156.0
2023-10-26 15:00:00,41.87,41.9,41.78,41.78,1112437.0,39.496,39.5243,39.4111,39.4111,1112437.0
2023-10-26 15:30:00,41.78,41.79,41.68,41.72,1489757.0,39.4111,39.4205,39.3167,39.3545,1489757.0
2023-10-27 09:30:00,42.0,42.02,41.76,41.82,1613432.0,39.6186,39.6375,39.3922,39.4488,1613432.0
2023-10-27 10:00:00,41.82,41.91,41.73,41.75,1613821.0,39.4488,39.5337,39.3639,39.3828,1613821.0
2023-10-27 10:30:00,41.75,41.77,41.61,41.73,1263878.0,39.3828,39.4016,39.2507,39.3639,1263878.0
2023-10-27 11:00:00,41.73,41.83,41.7,41.81,1038868.0,39.3639,39.4582,39.3356,39.4394,1038868.0
2023-10-27 11:30:00,41.81,41.82,41.72,41.76,893248.0,39.4394,39.4488,39.3545,39.3922,893248.0
2023-10-27 12:00:00,41.76,41.78,41.65,41.7,731794.0,39.3922,39.4111,39.2884,39.3356,731794.0
2023-10-27 12:30:00,41.7,41.71,41.63,41.64,633671.0,39.3356,39.345,39.2696,39.279,633671.0
2023-10-27 13:00:00,41.64,41.66,41.52,41.55,764876.0,39.279,39.2979,39.1658,39.1941,764876.0
2023-10-27 13:30:00,41.55,41.58,41.52,41.55,533023.0,39.1941,39.2224,39.1658,39.1941,533023.0
2023-10-27 14:00:00,41.55,41.58,41.51,41.52,980550.0,39.1941,39.2224,39.1564,39.1658,980550.0
2023-10-27 14:30:00,41.52,41.59,41.48,41.5,881314.0,39.1658,39.2318,39.1281,39.1469,881314.0
2023-10-27 15:00:00,41.5,41.54,41.48,41.54,1115734.0,39.1469,39.1847,39.1281,39.1847,1115734.0
2023-10-27 15:30:00,41.54,41.59,41.48,41.58,1347601.0,39.1847,39.2318,39.1281,39.2224,1347601.0
2023-10-30 09:30:00,42.05,42.15,42.05,42.11,1288800.0,39.6658,39.7601,39.6658,39.7224,1288800.0
2023-10-30 10:00:00,42.12,42.14,41.87,41.92,1859964.0,39.7318,39.7507,39.496,39.5431,1859964.0
2023-10-30 10:30:00,41.91,41.99,41.88,41.95,1377367.0,39.5337,39.6092,39.5054,39.5714,1377367.0
2023-10-30 11:00:00,41.96,42.07,41.93,42.01,949531.0,39.5809,39.6846,39.5526,39.628,949531.0
2023-10-30 11:30:00,42.01,42.07,41.98,42.03,1334165.0,39.628,39.6846,39.5997,39.6469,1334165.0
2023-10-30 12:00:00,42.02,42.04,41.93,41.93,917814.0,39.6375,39.6563,39.5526,39.5526,917814.0
2023-10-30 12:30:00,41.93,42.0,41.89,41.94,832211.0,39.5526,39.6186,39.5148,39.562,832211.0
2023-10-30 13:00:00,41.93,42.04,41.92,42.04,1152303.0,39.5526,39.6563,39.5431,39.6563,1152303.0
2023-10-30 13:30:00,42.04,42.1,42.01,42.08,412137.0,39.6563,39.7129,39.628,39.6941,412137.0
2023-10-30 14:00:00,42.09,42.11,42.06,42.08,1051627.0,39.7035,39.7224,39.6752,39.6941,1051627.0
2023-10-30 14:30:00,42.08,42.14,42.08,42.11,1063249.0,39.6941,39.7507,39.6941,39.7224,1063249.0
2023-10-30 15:00:00,42.11,42.17,42.1,42.15,941405.0,39.7224,39.779,39.7129,39.7601,941405.0
2023-10-30 15:30:00,42.14,42.16,42.12,42.14,918071.0,39.7507,39.7695,39.7318,39.7507,918071.0
2023-10-31 09:30:00,42.17,42.21,42.11,42.14,1755561.0,39.779,39.8167,39.7224,39.7507,1755561.0
2023-10-31 10:00:00,42.13,42.3,42.04,42.2,819927.0,39.7412,39.9016,39.6563,39.8073,819927.0
2023-10-31 10:30:00,42.2,42.24,42.09,42.2,963527.0,39.8073,39.845,39.7035,39.8073,963527.0
2023-10-31 11:00:00,42.22,42.24,42.11,42.13,957177.0,39.8261,39.845,39.7224,39.7412,957177.0
2023-10-31 11:30:00,42.13,42.17,42.08,42.14,1199940.0,39.7412,39.779,39.6941,39.7507,1199940.0
2023-10-31 12:00:00,42.13,42.14,42.03,42.08,951498.0,39.7412,39.7507,39.6469,39.6941,951498.0
2023-10-31 12:30:00,42.08,42.17,42.03,42.14,1155580.0,39.6941,39.779,39.6469,39.7507,1155580.0
2023-10-31 13:00:00,42.14,42.2,42.13,42.15,703731.0,39.7507,39.8073,39.7412,39.7601,703731.0
2023-10-31 13:30:00,42.16,42.22,42.14,42.21,569004.0,39.7695,39.8261,39.7507,39.8167,569004.0
2023-10-31 14:00:00,42.21,42.23,42.13,42.14,963036.0,39.8167,39.8356,39.7412,39.7507,963036.0
2023-10-31 14:30:00,42.14,42.25,42.13,42.23,986659.0,39.7507,39.8544,39.7412,39.8356,986659.0
2023-10-31 15:00:00,42.24,42.28,42.23,42.25,856121.0,39.845,39.8827,39.8356,39.8544,856121.0
2023-10-31 15:30:00,42.26,42.26,42.21,42.25,1536625.0,39.8639,39.8639,39.8167,39.8544,1536625.0
2023-11-01 09:30:00,42.36,42.44,42.3,42.38,967245.0,39.9582,40.0337,39.9016,39.9771,967245.0
2023-11-01 10:00:00,42.39,42.56,42.35,42.54,1449651.0,39.9865,40.1468,39.9488,40.128,1449651.0
2023-11-01 10:30:00,42.54,42.62,42.51,42.51,787958.0,40.128,40.2034,40.0997,40.0997,787958.0
2023-11-01 11:00:00,42.51,42.54,42.36,42.37,565720.0,40.0997,40.128,39.9582,39.9676,565720.0
2023-11-01 11:30:00,42.37,42.46,42.36,42.46,922438.0,39.9676,40.0525,39.9582,40.0525,922438.0
2023-11-01 12:00:00,42.45,42.45,42.36,42.37,785278.0,40.0431,40.0431,39.9582,39.9676,785278.0
2023-11-01 12:30:00,42.37,42.39,42.3,42.35,482589.0,39.9676,39.9865,39.9016,39.9488,482589.0
2023-11-01 13:00:00,42.36,42.41,42.34,42.37,1134417.0,39.9582,40.0054,39.9393,39.9676,1134417.0
2023-11-01 13:30:00,42.38,42.41,42.34,42.38,535119.0,39.9771,40.0054,39.9393,39.9771,535119.0
2023-11-01 14:00:00,42.38,42.5,42.31,42.4,914660.0,39.9771,40.0902,39.911,39.9959,914660.0
2023-11-01 14:30:00,42.4,42.55,42.25,42.49,1823197.0,39.9959,40.1374,39.8544,40.0808,1823197.0
2023-11-01 15:00:00,42.49,42.66,42.49,42.64,1154827.0,40.0808,40.2412,40.0808,40.2223,1154827.0
2023-11-01 15:30:00,42.63,42.69,42.62,42.67,2087411.0,40.2129,40.2695,40.2034,40.2506,2087411.0
2023-11-02 09:30:00,43.43,43.52,43.35,43.46,814182.0,40.9675,41.0524,40.8921,40.9958,814182.0
2023-11-02 10:00:00,43.47,43.48,43.32,43.43,1311724.0,41.0052,41.0147,40.8638,40.9675,1311724.0
2023-11-02 10:30:00,43.43,43.55,43.41,43.54,1309159.0,40.9675,41.0807,40.9487,41.0713,1309159.0
2023-11-02 11:00:00,43.53,43.56,43.45,43.46,744504.0,41.0618,41.0901,40.9864,40.9958,744504.0
2023-11-02 11:30:00,43.46,43.5,43.41,43.42,645253.0,40.9958,41.0335,40.9487,40.9581,645253.0
2023-11-02 12:00:00,43.41,43.42,43.35,43.39,671939.0,40.9487,40.9581,40.8921,40.9298,671939.0
2023-11-02 12:30:00,43.39,43.48,43.39,43.45,895582.0,40.9298,41.0147,40.9298,40.9864,895582.0
2023-11-02 13:00:00,43.45,43.55,43.42,43.55,500582.0,40.9864,41.0807,40.9581,41.0807,500582.0
2023-11-02 13:30:00,43.54,43.61,43.54,43.59,527994.0,41.0713,41.1373,41.0713,41.1184,527994.0
2023-11-02 14:00:00,43.59,43.6,43.57,43.59,849992.0,41.1184,41.1279,41.0996,41.1184,849992.0
2023-11-02 14:30:00,43.6,43.62,43.58,43.61,846130.0,41.1279,41.1467,41.109,41.1373,846130.0
2023-11-02 15:00:00,43.6,43.62,43.58,43.61,737135.0,41.1279,41.1467,41.109,41.1373,737135.0
2023-11-02 15:30:00,43.6,43.64,43.59,43.64,1163462.0,41.1279,41.1656,41.1184,41.1656,1163462.0
2023-11-03 09:30:00,44.05,44.25,44.04,44.24,1085473.0,41.5524,41.741,41.5429,41.7316,1085473.0
2023-11-03 10:00:00,44.25,44.32,44.04,44.07,985737.0,41.741,41.8071,41.5429,41.5712,985737.0
2023-11-03 10:30:00,44.07,44.16,44.04,44.16,886943.0,41.5712,41.6561,41.5429,41.6561,886943.0
2023-11-03 11:00:00,44.16,44.2,44.1,44.16,1078440.0,41.6561,41.6939,41.5995,41.6561,1078440.0
2023-11-03 11:30:00,44.16,44.23,44.16,44.21,466600.0,41.6561,41.7222,41.6561,41.7033,466600.0
2023-11-03 12:00:00,44.21,44.25,44.17,44.23,597582.0,41.7033,41.741,41.6656,41.7222,597582.0
2023-11-03 12:30:00,44.23,44.26,44.21,44.25,1452377.0,41.7222,41.7505,41.7033,41.741,1452377.0
2023-11-03 13:00:00,44.25,44.28,44.15,44.17,517868.0,41.741,41.7693,41.6467,41.6656,517868.0
2023-11-03 13:30:00,44.18,44.25,44.16,44.23,739995.0,41.675,41.741,41.6561,41.7222,739995.0
2023-11-03 14:00:00,44.23,44.28,44.2,44.27,832056.0,41.7222,41.7693,41.6939,41.7599,832056.0
2023-11-03 14:30:00,44.28,44.31,44.26,44.3,626860.0,41.7693,41.7976,41.7505,41.7882,626860.0
2023-11-03 15:00:00,44.3,44.31,44.24,44.25,1069528.0,41.7882,41.7976,41.7316,41.741,1069528.0
2023-11-03 15:30:00,44.25,44.25,44.17,44.2,1574902.0,41.741,41.741,41.6656,41.6939,1574902.0
2023-11-06 09:30:00,44.33,44.33,44.12,44.14,1729161.0,41.8165,41.8165,41.6184,41.6373,1729161.0
2023-11-06 10:00:00,44.15,44.17,44.03,44.09,1195949.0,41.6467,41.6656,41.5335,41.5901,1195949.0
2023-11-06 10:30:00,44.1,44.18,44.07,44.17,953704.0,41.5995,41.675,41.5712,41.6656,953704.0
2023-11-06 11:00:00,44.16,44.2,44.13,44.15,678459.0,41.6561,41.6939,41.6278,41.6467,678459.0
2023-11-06 11:30:00,44.15,44.19,44.13,44.18,625089.0,41.6467,41.6844,41.6278,41.675,625089.0
2023-11-06 12:00:00,44.18,44.18,44.1,44.11,603980.0,41.675,41.675,41.5995,41.609,603980.0
2023-11-06 12:30:00,44.11,44.12,44.07,44.09,682906.0,41.609,41.6184,41.5712,41.5901,682906.0
2023-11-06 13:00:00,44.09,44.1,43.98,44.02,464979.0,41.5901,41.5995,41.4863,41.5241,464979.0
2023-11-06 13:30:00,44.01,44.05,43.98,44.01,414518.0,41.5146,41.5524,41.4863,41.5146,414518.0
2023-11-06 14:00:00,44.01,44.03,43.95,44.0,673159.0,41.5146,41.5335,41.458,41.5052,673159.0
2023-11-06 14:30:00,43.99,44.05,43.99,44.05,834563.0,41.4958,41.5524,41.4958,41.5524,834563.0
2023-11-06 15:00:00,44.05,44.05,44.03,44.05,679660.0,41.5524,41.5524,41.5335,41.5524,679660.0
2023-11-06 15:30:00,44.05,44.06,44.02,44.06,804082.0,41.5524,41.5618,41.5241,41.5618,804082.0
2023-11-07 09:30:00,43.69,43.69,43.57,43.68,949163.0,41.2128,41.2128,41.0996,41.2033,949163.0
2023-11-07 10:00:00,43.68,43.72,43.63,43.71,1363672.0,41.2033,41.2411,41.1562,41.2316,1363672.0
2023-11-07 10:30:00,43.72,43.82,43.69,43.79,1002911.0,41.2411,41.3354,41.2128,41.3071,1002911.0
2023-11-07 11:00:00,43.79,43.8,43.71,43.71,777014.0,41.3071,41.3165,41.2316,41.2316,777014.0
2023-11-07 11:30:00,43.71,43.77,43.69,43.71,478011.0,41.2316,41.2882,41.2128,41.2316,478011.0
2023-11-07 12:00:00,43.71,43.71,43.62,43.63,566765.0,41.2316,41.2316,41.1467,41.1562,566765.0
2023-11-07 12:30:00,43.62,43.66,43.59,43.64,772164.0,41.1467,41.1845,41.1184,41.1656,772164.0
2023-11-07 13:00:00,43.65,43.73,43.64,43.71,561132.0,41.175,41.2505,41.1656,41.2316,561132.0
2023-11-07 13:30:00,43.72,43.78,43.71,43.77,360052.0,41.2411,41.2977,41.2316,41.2882,360052.0
2023-11-07 14:00:00,43.77,43.79,43.75,43.77,423820.0,41.2882,41.3071,41.2694,41.2882,423820.0
2023-11-07 14:30:00,43.78,43.79,43.73,43.73,783175.0,41.2977,41.3071,41.2505,41.2505,783175.0
2023-11-07 15:00:00,43.73,43.75,43.7,43.75,833227.0,41.2505,41.2694,41.2222,41.2694,833227.0
2023-11-07 15:30:00,43.75,43.78,43.71,43.73,945310.0,41.2694,41.2977,41.2316,41.2505,945310.0
2023-11-08 09:30:00,43.66,43.81,43.63,43.77,728395.0,41.1845,41.326,41.1562,41.2882,728395.0
2023-11-08 10:00:00,43.77,43.78,43.64,43.65,815160.0,41.2882,41.2977,41.1656,41.175,815160.0
2023-11-08 10:30:00,43.65,43.68,43.59,43.61,576968.0,41.175,41.2033,41.1184,41.1373,576968.0
2023-11-08 11:00:00,43.61,43.68,43.59,43.62,886211.0,41.1373,41.2033,41.1184,41.1467,886211.0
2023-11-08 11:30:00,43.61,43.66,43.59,43.6,856357.0,41.1373,41.1845,41.1184,41.1279,856357.0
2023-11-08 12:00:00,43.59,43.6,43.47,43.52,796216.0,41.1184,41.1279,41.0052,41.0524,796216.0
2023-11-08 12:30:00,43.52,43.55,43.48,43.52,419716.0,41.0524,41.0807,41.0147,41.0524,419716.0
2023-11-08 13:00:00,43.53,43.59,43.5,43.57,995211.0,41.0618,41.1184,41.0335,41.0996,995211.0
2023-11-08 13:30:00,43.57,43.59,43.55,43.56,493214.0,41.0996,41.1184,41.0807,41.0901,493214.0
2023-11-08 14:00:00,43.56,43.6,43.55,43.58,491427.0,41.0901,41.1279,41.0807,41.109,491427.0
2023-11-08 14:30:00,43.58,43.6,43.54,43.55,751320.0,41.109,41.1279,41.0713,41.0807,751320.0
2023-11-08 15:00:00,43.55,43.61,43.54,43.59,563345.0,41.0807,41.1373,41.0713,41.1184,563345.0
2023-11-08 15:30:00,43.59,43.65,43.57,43.62,2215894.0,41.1184,41.175,41.0996,41.1467,2215894.0
2023-11-09 09:30:00,43.98,44.09,43.95,44.08,1125462.0,41.4863,41.5901,41.458,41.5807,1125462.0
2023-11-09 10:00:00,44.08,44.1,43.94,43.99,1534296.0,41.5807,41.5995,41.4486,41.4958,1534296.0
2023-11-09 10:30:00,43.98,44.04,43.93,44.04,712187.0,41.4863,41.5429,41.4392,41.5429,712187.0
2023-11-09 11:00:00,44.04,44.1,44.03,44.05,613912.0,41.5429,41.5995,41.5335,41.5524,613912.0
2023-11-09 11:30:00,44.05,44.08,44.03,44.05,561472.0,41.5524,41.5807,41.5335,41.5524,561472.0
2023-11-09 12:00:00,44.05,44.08,43.99,44.01,721658.0,41.5524,41.5807,41.4958,41.5146,721658.0
2023-11-09 12:30:00,44.01,44.03,43.98,44.01,332611.0,41.5146,41.5335,41.4863,41.5146,332611.0
2023-11-09 13:00:00,44.02,44.02,43.75,43.93,1026186.0,41.5241,41.5241,41.2694,41.4392,1026186.0
2023-11-09 13:30:00,43.92,43.93,43.8,43.82,400292.0,41.4297,41.4392,41.3165,41.3354,400292.0
2023-11-09 14:00:00,43.81,43.81,43.64,43.7,1461834.0,41.326,41.326,41.1656,41.2222,1461834.0
2023-11-09 14:30:00,43.7,43.71,43.59,43.63,593803.0,41.2222,41.2316,41.1184,41.1562,593803.0
2023-11-09 15:00:00,43.63,43.68,43.6,43.64,649988.0,41.1562,41.2033,41.1279,41.1656,649988.0
2023-11-09 15:30:00,43.64,43.65,43.59,43.61,2686357.0,41.1656,41.175,41.1184,41.1373,2686357.0
2023-11-10 09:30:00,43.6,43.61,43.45,43.47,939445.0,41.1279,41.1373,40.9864,41.0052,939445.0
2023-11-10 10:00:00,43.47,43.47,43.32,43.34,887205.0,41.0052,41.0052,40.8638,40.8826,887205.0
2023-11-10 10:30:00,43.33,43.4,43.29,43.4,572759.0,40.8732,40.9392,40.8355,40.9392,572759.0
2023-11-10 11:00:00,43.4,43.53,43.39,43.51,587798.0,40.9392,41.0618,40.9298,41.043,587798.0
2023-11-10 11:30:00,43.51,43.55,43.45,43.54,338064.0,41.043,41.0807,40.9864,41.0713,338064.0
2023-11-10 12:00:00,43.54,43.59,43.54,43.57,376307.0,41.0713,41.1184,41.0713,41.0996,376307.0
2023-11-10 12:30:00,43.57,43.7,43.57,43.68,331150.0,41.0996,41.2222,41.0996,41.2033,331150.0
2023-11-10 13:00:00,43.68,43.73,43.64,43.71,316314.0,41.2033,41.2505,41.1656,41.2316,316314.0
2023-11-10 13:30:00,43.71,43.77,43.7,43.76,491260.0,41.2316,41.2882,41.2222,41.2788,491260.0
2023-11-10 14:00:00,43.75,43.81,43.74,43.8,413954.0,41.2694,41.326,41.2599,41.3165,413954.0
2023-11-10 14:30:00,43.79,43.8,43.75,43.76,453831.0,41.3071,41.3165,41.2694,41.2788,453831.0
2023-11-10 15:00:00,43.76,43.83,43.75,43.83,581843.0,41.2788,41.3448,41.2694,41.3448,581843.0
2023-11-10 15:30:00,43.82,43.85,43.79,43.84,968228.0,41.3354,41.3637,41.3071,41.3543,968228.0
2023-11-13 09:30:00,43.61,43.67,43.55,43.63,873974.0,41.1373,41.1939,41.0807,41.1562,873974.0
2023-11-13 10:00:00,43.63,43.72,43.6,43.71,729971.0,41.1562,41.2411,41.1279,41.2316,729971.0
2023-11-13 10:30:00,43.71,43.79,43.69,43.77,595367.0,41.2316,41.3071,41.2128,41.2882,595367.0
2023-11-13 11:00:00,43.77,43.88,43.75,43.87,675001.0,41.2882,41.392,41.2694,41.3826,675001.0
2023-11-13 11:30:00,43.88,43.97,43.86,43.94,705875.0,41.392,41.4769,41.3731,41.4486,705875.0
2023-11-13 12:00:00,43.94,43.95,43.89,43.93,696042.0,41.4486,41.458,41.4014,41.4392,696042.0
2023-11-13 12:30:00,43.93,43.93,43.86,43.88,371915.0,41.4392,41.4392,41.3731,41.392,371915.0
2023-11-13 13:00:00,43.87,43.91,43.85,43.87,351034.0,41.3826,41.4203,41.3637,41.3826,351034.0
2023-11-13 13:30:00,43.86,43.94,43.84,43.89,434133.0,41.3731,41.4486,41.3543,41.4014,434133.0
2023-11-13 14:00:00,43.9,43.91,43.87,43.9,532540.0,41.4109,41.4203,41.3826,41.4109,532540.0
2023-11-13 14:30:00,43.91,43.95,43.9,43.91,471617.0,41.4203,41.458,41.4109,41.4203,471617.0
2023-11-13 15:00:00,43.91,43.93,43.89,43.92,507908.0,41.4203,41.4392,41.4014,41.4297,507908.0
2023-11-13 15:30:00,43.93,43.93,43.89,43.9,606147.0,41.4392,41.4392,41.4014,41.4109,606147.0
2023-11-14 09:30:00,44.65,44.82,44.65,44.81,1709082.0,42.1183,42.2787,42.1183,42.2693,1709082.0
2023-11-14 10:00:00,44.8,44.96,44.78,44.94,1172211.0,42.2598,42.4108,42.241,42.3919,1172211.0
2023-11-14 10:30:00,44.94,44.98,44.85,44.91,1062743.0,42.3919,42.4296,42.307,42.3636,1062743.0
2023-11-14 11:00:00,44.91,45.04,44.9,45.01,736060.0,42.3636,42.4862,42.3542,42.4579,736060.0
2023-11-14 11:30:00,45.02,45.02,44.93,44.94,1067935.0,42.4674,42.4674,42.3825,42.3919,1067935.0
2023-11-14 12:00:00,44.94,44.97,44.9,44.91,1127474.0,42.3919,42.4202,42.3542,42.3636,1127474.0
2023-11-14 12:30:00,44.92,44.99,44.9,44.98,701038.0,42.373,42.4391,42.3542,42.4296,701038.0
2023-11-14 13:00:00,44.98,45.02,44.98,45.01,708769.0,42.4296,42.4674,42.4296,42.4579,708769.0
2023-11-14 13:30:00,45.0,45.03,44.98,44.98,1389388.0,42.4485,42.4768,42.4296,42.4296,1389388.0
2023-11-14 14:00:00,44.98,45.01,44.95,45.01,664300.0,42.4296,42.4579,42.4013,42.4579,664300.0
2023-11-14 14:30:00,45.01,45.08,45.0,45.07,858288.0,42.4579,42.524,42.4485,42.5145,858288.0
2023-11-14 15:00:00,45.07,45.13,45.06,45.13,876806.0,42.5145,42.5711,42.5051,42.5711,876806.0
2023-11-14 15:30:00,45.13,45.14,45.05,45.09,986034.0,42.5711,42.5806,42.4957,42.5334,986034.0
2023-11-15 09:30:00,45.11,45.19,45.02,45.06,2890004.0,42.5523,42.6277,42.4674,42.5051,2890004.0
2023-11-15 10:00:00,45.06,45.18,45.03,45.13,1287186.0,42.5051,42.6183,42.4768,42.5711,1287186.0
2023-11-15 10:30:00,45.14,45.24,45.11,45.23,1122286.0,42.5806,42.6749,42.5523,42.6655,1122286.0
2023-11-15 11:00:00,45.23,45.27,45.18,45.21,1577363.0,42.6655,42.7032,42.6183,42.6466,1577363.0
2023-11-15 11:30:00,45.21,45.22,45.09,45.12,1932447.0,42.6466,42.656,42.5334,42.5617,1932447.0
2023-11-15 12:00:00,45.12,45.14,45.06,45.13,1301592.0,42.5617,42.5806,42.5051,42.5711,1301592.0
2023-11-15 12:30:00,45.12,45.15,45.09,45.1,1636808.0,42.5617,42.59,42.5334,42.5428,1636808.0
2023-11-15 13:00:00,45.09,45.11,45.01,45.07,1056303.0,42.5334,42.5523,42.4579,42.5145,1056303.0
2023-11-15 13:30:00,45.07,45.07,45.03,45.05,774518.0,42.5145,42.5145,42.4768,42.4957,774518.0
2023-11-15 14:00:00,45.05,45.08,45.0,45.08,569649.0,42.4957,42.524,42.4485,42.524,569649.0
2023-11-15 14:30:00,45.08,45.09,45.03,45.05,1098264.0,42.524,42.5334,42.4768,42.4957,1098264.0
2023-11-15 15:00:00,45.06,45.07,45.02,45.05,739539.0,42.5051,42.5145,42.4674,42.4957,739539.0
2023-11-15 15:30:00,45.04,45.07,45.0,45.04,871142.0,42.4862,42.5145,42.4485,42.4862,871142.0
2023-11-16 09:30:00,44.92,45.09,44.92,45.08,1154499.0,42.373,42.5334,42.373,42.524,1154499.0
2023-11-16 10:00:00,45.08,45.11,44.99,45.07,909044.0,42.524,42.5523,42.4391,42.5145,909044.0
2023-11-16 10:30:00,45.07,45.12,44.94,44.97,721632.0,42.5145,42.5617,42.3919,42.4202,721632.0
2023-11-16 11:00:00,44.98,45.01,44.83,44.84,809295.0,42.4296,42.4579,42.2881,42.2976,809295.0
2023-11-16 11:30:00,44.84,44.87,44.8,44.84,771361.0,42.2976,42.3259,42.2598,42.2976,771361.0
2023-11-16 12:00:00,44.84,44.92,44.84,44.91,676627.0,42.2976,42.373,42.2976,42.3636,676627.0
2023-11-16 12:30:00,44.91,44.96,44.88,44.93,387029.0,42.3636,42.4108,42.3353,42.3825,387029.0
2023-11-16 13:00:00,44.92,44.94,44.87,44.91,269219.0,42.373,42.3919,42.3259,42.3636,269219.0
2023-11-16 13:30:00,44.91,44.95,44.87,44.9,594829.0,42.3636,42.4013,42.3259,42.3542,594829.0
2023-11-16 14:00:00,44.9,44.93,44.88,44.89,532603.0,42.3542,42.3825,42.3353,42.3447,532603.0
2023-11-16 14:30:00,44.9,44.95,44.89,44.93,803001.0,42.3542,42.4013,42.3447,42.3825,803001.0
2023-11-16 15:00:00,44.93,44.94,44.9,44.91,426532.0,42.3825,42.3919,42.3542,42.3636,426532.0
2023-11-16 15:30:00,44.91,44.96,44.9,44.95,1055800.0,42.3636,42.4108,42.3542,42.4013,1055800.0
2023-11-17 09:30:00,45.32,45.41,45.26,45.32,1059746.0,42.7504,42.8353,42.6938,42.7504,1059746.0
2023-11-17 10:00:00,45.32,45.39,45.3,45.39,577423.0,42.7504,42.8164,42.7315,42.8164,577423.0
2023-11-17 10:30:00,45.38,45.43,45.36,45.41,337412.0,42.807,42.8541,42.7881,42.8353,337412.0
2023-11-17 11:00:00,45.41,45.43,45.33,45.36,540986.0,42.8353,42.8541,42.7598,42.7881,540986.0
2023-11-17 11:30:00,45.35,45.39,45.33,45.38,427502.0,42.7787,42.8164,42.7598,42.807,427502.0
2023-11-17 12:00:00,45.39,45.45,45.38,45.39,485858.0,42.8164,42.873,42.807,42.8164,485858.0
2023-11-17 12:30:00,45.4,45.45,45.39,45.45,302573.0,42.8258,42.873,42.8164,42.873,302573.0
2023-11-17 13:00:00,45.44,45.48,45.43,45.47,301016.0,42.8636,42.9013,42.8541,42.8918,301016.0
2023-11-17 13:30:00,45.47,45.52,45.47,45.51,302960.0,42.8918,42.939,42.8918,42.9296,302960.0
2023-11-17 14:00:00,45.5,45.51,45.47,45.49,724603.0,42.9201,42.9296,42.8918,42.9107,724603.0
2023-11-17 14:30:00,45.49,45.49,45.46,45.49,409261.0,42.9107,42.9107,42.8824,42.9107,409261.0
2023-11-17 15:00:00,45.48,45.52,45.46,45.51,483164.0,42.9013,42.939,42.8824,42.9296,483164.0
2023-11-17 15:30:00,45.51,45.51,45.46,45.51,747624.0,42.9296,42.9296,42.8824,42.9296,747624.0
2023-11-20 09:30:00,45.48,45.62,45.47,45.62,1042117.0,42.9013,43.0333,42.8918,43.0333,1042117.0
2023-11-20 10:00:00,45.62,45.62,45.54,45.6,877586.0,43.0333,43.0333,42.9579,43.0145,877586.0
2023-11-20 10:30:00,45.59,45.64,45.57,45.6,623857.0,43.005,43.0522,42.9862,43.0145,623857.0
2023-11-20 11:00:00,45.61,45.64,45.59,45.63,381291.0,43.0239,43.0522,43.005,43.0428,381291.0
2023-11-20 11:30:00,45.63,45.65,45.59,45.64,424805.0,43.0428,43.0616,43.005,43.0522,424805.0
2023-11-20 12:00:00,45.63,45.68,45.63,45.65,658443.0,43.0428,43.0899,43.0428,43.0616,658443.0
2023-11-20 12:30:00,45.65,45.65,45.58,45.6,687442.0,43.0616,43.0616,42.9956,43.0145,687442.0
2023-11-20 13:00:00,45.6,45.72,45.59,45.7,634963.0,43.0145,43.1277,43.005,43.1088,634963.0
2023-11-20 13:30:00,45.7,45.72,45.68,45.69,756578.0,43.1088,43.1277,43.0899,43.0994,756578.0
2023-11-20 14:00:00,45.69,45.7,45.66,45.67,482956.0,43.0994,43.1088,43.0711,43.0805,482956.0
2023-11-20 14:30:00,45.68,45.73,45.67,45.73,421464.0,43.0899,43.1371,43.0805,43.1371,421464.0
2023-11-20 15:00:00,45.73,45.77,45.72,45.75,685062.0,43.1371,43.1748,43.1277,43.156,685062.0
2023-11-20 15:30:00,45.75,45.77,45.68,45.72,732511.0,43.156,43.1748,43.0899,43.1277,732511.0
2023-11-21 09:30:00,45.71,45.73,45.65,45.69,501363.0,43.1182,43.1371,43.0616,43.0994,501363.0
2023-11-21 10:00:00,45.69,45.73,45.59,45.6,585296.0,43.0994,43.1371,43.005,43.0145,585296.0
2023-11-21 10:30:00,45.61,45.64,45.57,45.62,796823.0,43.0239,43.0522,42.9862,43.0333,796823.0
2023-11-21 11:00:00,45.61,45.62,45.55,45.57,324932.0,43.0239,43.0333,42.9673,42.9862,324932.0
2023-11-21 11:30:00,45.57,45.61,45.55,45.59,416769.0,42.9862,43.0239,42.9673,43.005,416769.0
2023-11-21 12:00:00,45.59,45.59,45.54,45.58,444389.0,43.005,43.005,42.9579,42.9956,444389.0
2023-11-21 12:30:00,45.59,45.61,45.57,45.58,306232.0,43.005,43.0239,42.9862,42.9956,306232.0
2023-11-21 13:00:00,45.58,45.59,45.46,45.47,407825.0,42.9956,43.005,42.8824,42.8918,407825.0
2023-11-21 13:30:00,45.48,45.53,45.47,45.5,568279.0,42.9013,42.9484,42.8918,42.9201,568279.0
2023-11-21 14:00:00,45.51,45.54,45.46,45.53,436116.0,42.9296,42.9579,42.8824,42.9484,436116.0
2023-11-21 14:30:00,45.53,45.53,45.49,45.52,427613.0,42.9484,42.9484,42.9107,42.939,427613.0
2023-11-21 15:00:00,45.53,45.55,45.5,45.53,963338.0,42.9484,42.9673,42.9201,42.9484,963338.0
2023-11-21 15:30:00,45.53,45.53,45.49,45.51,817776.0,42.9484,42.9484,42.9107,42.9296,817776.0
2023-11-22 09:30:00,45.56,45.63,45.46,45.5,981219.0,42.9767,43.0428,42.8824,42.9201,981219.0
2023-11-22 10:00:00,45.49,45.49,45.36,45.47,785726.0,42.9107,42.9107,42.7881,42.8918,785726.0
2023-11-22 10:30:00,45.46,45.53,45.44,45.48,704501.0,42.8824,42.9484,42.8636,42.9013,704501.0
2023-11-22 11:00:00,45.48,45.52,45.47,45.5,724948.0,42.9013,42.939,42.8918,42.9201,724948.0
2023-11-22 11:30:00,45.51,45.56,45.5,45.54,855248.0,42.9296,42.9767,42.9201,42.9579,855248.0
2023-11-22 12:00:00,45.55,45.59,45.53,45.57,380876.0,42.9673,43.005,42.9484,42.9862,380876.0
2023-11-22 12:30:00,45.57,45.58,45.49,45.54,481101.0,42.9862,42.9956,42.9107,42.9579,481101.0
2023-11-22 13:00:00,45.54,45.59,45.53,45.59,356060.0,42.9579,43.005,42.9484,43.005,356060.0
2023-11-22 13:30:00,45.59,45.6,45.54,45.55,354159.0,43.005,43.0145,42.9579,42.9673,354159.0
2023-11-22 14:00:00,45.56,45.6,45.56,45.59,524225.0,42.9767,43.0145,42.9767,43.005,524225.0
2023-11-22 14:30:00,45.58,45.59,45.49,45.55,805585.0,42.9956,43.005,42.9107,42.9673,805585.0
2023-11-22 15:00:00,45.55,45.59,45.54,45.58,829367.0,42.9673,43.005,42.9579,42.9956,829367.0
2023-11-22 15:30:00,45.59,45.62,45.58,45.61,510182.0,43.005,43.0333,42.9956,43.0239,510182.0
2023-11-24 09:30:00,45.72,45.83,45.72,45.83,932339.0,43.1277,43.2314,43.1277,43.2314,932339.0
2023-11-24 10:00:00,45.83,45.91,45.82,45.88,804207.0,43.2314,43.3069,43.222,43.2786,804207.0
2023-11-24 10:30:00,45.87,45.9,45.86,45.89,404965.0,43.2692,43.2975,43.2597,43.288,404965.0
2023-11-24 11:00:00,45.88,45.91,45.87,45.89,611198.0,43.2786,43.3069,43.2692,43.288,611198.0
2023-11-24 11:30:00,45.89,45.9,45.85,45.87,475418.0,43.288,43.2975,43.2503,43.2692,475418.0
2023-11-24 12:00:00,45.87,45.89,45.85,45.87,418011.0,43.2692,43.288,43.2503,43.2692,418011.0
2023-11-24 12:30:00,45.86,45.92,45.86,45.92,743825.0,43.2597,43.3163,43.2597,43.3163,743825.0
2023-11-27 09:30:00,45.78,45.82,45.74,45.75,828317.0,43.1843,43.222,43.1465,43.156,828317.0
2023-11-27 10:00:00,45.76,45.84,45.74,45.79,992156.0,43.1654,43.2409,43.1465,43.1937,992156.0
2023-11-27 10:30:00,45.8,45.81,45.74,45.74,823138.0,43.2031,43.2126,43.1465,43.1465,823138.0
2023-11-27 11:00:00,45.75,45.75,45.67,45.73,627028.0,43.156,43.156,43.0805,43.1371,627028.0
2023-11-27 11:30:00,45.73,45.76,45.67,45.74,1236569.0,43.1371,43.1654,43.0805,43.1465,1236569.0
2023-11-27 12:00:00,45.73,45.74,45.7,45.71,460173.0,43.1371,43.1465,43.1088,43.1182,460173.0
2023-11-27 12:30:00,45.72,45.76,45.71,45.75,378366.0,43.1277,43.1654,43.1182,43.156,378366.0
2023-11-27 13:00:00,45.75,45.79,45.73,45.77,485306.0,43.156,43.1937,43.1371,43.1748,485306.0
2023-11-27 13:30:00,45.77,45.79,45.76,45.79,440527.0,43.1748,43.1937,43.1654,43.1937,440527.0
2023-11-27 14:00:00,45.79,45.82,45.78,45.81,578119.0,43.1937,43.222,43.1843,43.2126,578119.0
2023-11-27 14:30:00,45.81,45.83,45.77,45.8,1271906.0,43.2126,43.2314,43.1748,43.2031,1271906.0
2023-11-27 15:00:00,45.81,45.82,45.78,45.8,641597.0,43.2126,43.222,43.1843,43.2031,641597.0
2023-11-27 15:30:00,45.81,45.83,45.78,45.79,943248.0,43.2126,43.2314,43.1843,43.1937,943248.0
2023-11-28 09:30:00,45.72,45.75,45.65,45.7,812958.0,43.1277,43.156,43.0616,43.1088,812958.0
2023-11-28 10:00:00,45.7,45.76,45.67,45.73,553434.0,43.1088,43.1654,43.0805,43.1371,553434.0
2023-11-28 10:30:00,45.72,45.89,45.71,45.86,765068.0,43.1277,43.288,43.1182,43.2597,765068.0
2023-11-28 11:00:00,45.86,45.94,45.83,45.92,738108.0,43.2597,43.3352,43.2314,43.3163,738108.0
2023-11-28 11:30:00,45.91,45.99,45.91,45.98,529358.0,43.3069,43.3824,43.3069,43.3729,529358.0
2023-11-28 12:00:00,45.98,46.01,45.95,45.97,596526.0,43.3729,43.4012,43.3446,43.3635,596526.0
2023-11-28 12:30:00,45.96,45.97,45.84,45.86,382742.0,43.3541,43.3635,43.2409,43.2597,382742.0
2023-11-28 13:00:00,45.85,45.86,45.74,45.81,646653.0,43.2503,43.2597,43.1465,43.2126,646653.0
2023-11-28 13:30:00,45.81,45.84,45.78,45.8,483708.0,43.2126,43.2409,43.1843,43.2031,483708.0
2023-11-28 14:00:00,45.81,45.86,45.8,45.83,588566.0,43.2126,43.2597,43.2031,43.2314,588566.0
2023-11-28 14:30:00,45.83,45.9,45.8,45.88,746684.0,43.2314,43.2975,43.2031,43.2786,746684.0
2023-11-28 15:00:00,45.88,45.89,45.82,45.86,677567.0,43.2786,43.288,43.222,43.2597,677567.0
2023-11-28 15:30:00,45.86,45.89,45.85,45.87,1063371.0,43.2597,43.288,43.2503,43.2692,1063371.0
2023-11-29 09:30:00,45.99,46.05,45.93,45.98,507853.0,43.3824,43.439,43.3258,43.3729,507853.0
2023-11-29 10:00:00,45.98,46.03,45.85,45.9,885578.0,43.3729,43.4201,43.2503,43.2975,885578.0
2023-11-29 10:30:00,45.89,46.03,45.87,46.02,707376.0,43.288,43.4201,43.2692,43.4107,707376.0
2023-11-29 11:00:00,46.01,46.03,45.9,45.91,719654.0,43.4012,43.4201,43.2975,43.3069,719654.0
2023-11-29 11:30:00,45.91,45.96,45.88,45.96,764211.0,43.3069,43.3541,43.2786,43.3541,764211.0
2023-11-29 12:00:00,45.96,46.02,45.94,46.01,608364.0,43.3541,43.4107,43.3352,43.4012,608364.0
2023-11-29 12:30:00,46.01,46.04,46.0,46.03,408077.0,43.4012,43.4295,43.3918,43.4201,408077.0
2023-11-29 13:00:00,46.03,46.06,46.01,46.05,465482.0,43.4201,43.4484,43.4012,43.439,465482.0
2023-11-29 13:30:00,46.05,46.09,46.01,46.09,662138.0,43.439,43.4767,43.4012,43.4767,662138.0
2023-11-29 14:00:00,46.08,46.15,46.08,46.09,482531.0,43.4673,43.5333,43.4673,43.4767,482531.0
2023-11-29 14:30:00,46.09,46.1,46.01,46.05,617396.0,43.4767,43.4861,43.4012,43.439,617396.0
2023-11-29 15:00:00,46.05,46.06,45.95,45.97,1134099.0,43.439,43.4484,43.3446,43.3635,1134099.0
2023-11-29 15:30:00,45.96,45.99,45.95,45.98,793786.0,43.3541,43.3824,43.3446,43.3729,793786.0
2023-11-30 09:30:00,45.98,45.98,45.75,45.9,1044886.0,43.3729,43.3729,43.156,43.2975,1044886.0
2023-11-30 10:00:00,45.9,45.99,45.86,45.93,787554.0,43.2975,43.3824,43.2597,43.3258,787554.0
2023-11-30 10:30:00,45.93,46.0,45.89,45.98,534843.0,43.3258,43.3918,43.288,43.3729,534843.0
2023-11-30 11:00:00,45.98,46.03,45.91,45.94,723281.0,43.3729,43.4201,43.3069,43.3352,723281.0
2023-11-30 11:30:00,45.94,45.95,45.88,45.9,552189.0,43.3352,43.3446,43.2786,43.2975,552189.0
2023-11-30 12:00:00,45.9,45.94,45.87,45.89,827786.0,43.2975,43.3352,43.2692,43.288,827786.0
2023-11-30 12:30:00,45.89,45.92,45.87,45.89,600888.0,43.288,43.3163,43.2692,43.288,600888.0
2023-11-30 13:00:00,45.89,45.94,45.88,45.91,355433.0,43.288,43.3352,43.2786,43.3069,355433.0
2023-11-30 13:30:00,45.91,45.92,45.84,45.89,438537.0,43.3069,43.3163,43.2409,43.288,438537.0
2023-11-30 14:00:00,45.89,45.94,45.89,45.91,588309.0,43.288,43.3352,43.288,43.3069,588309.0
2023-11-30 14:30:00,45.91,45.97,45.91,45.97,492997.0,43.3069,43.3635,43.3069,43.3635,492997.0
2023-11-30 15:00:00,45.97,45.97,45.83,45.86,823656.0,43.3635,43.3635,43.2314,43.2597,823656.0
2023-11-30 15:30:00,45.86,45.96,45.85,45.94,1293342.0,43.2597,43.3541,43.2503,43.3352,1293342.0
2023-12-01 09:30:00,45.9,45.98,45.86,45.98,1053641.0,43.2975,43.3729,43.2597,43.3729,1053641.0
2023-12-01 10:00:00,45.98,46.14,45.98,46.09,1395294.0,43.3729,43.5239,43.3729,43.4767,1395294.0
2023-12-01 10:30:00,46.08,46.12,46.02,46.09,973471.0,43.4673,43.505,43.4107,43.4767,973471.0
2023-12-01 11:00:00,46.09,46.26,45.98,46.26,1462928.0,43.4767,43.6371,43.3729,43.6371,1462928.0
2023-12-01 11:30:00,46.26,46.37,46.21,46.33,1232505.0,43.6371,43.7408,43.5899,43.7031,1232505.0
2023-12-01 12:00:00,46.33,46.37,46.3,46.35,2037214.0,43.7031,43.7408,43.6748,43.722,2037214.0
2023-12-01 12:30:00,46.35,46.44,46.34,46.43,1231333.0,43.722,43.8069,43.7125,43.7974,1231333.0
2023-12-01 13:00:00,46.43,46.44,46.4,46.41,694110.0,43.7974,43.8069,43.7691,43.7786,694110.0
2023-12-01 13:30:00,46.4,46.44,46.38,46.41,558677.0,43.7691,43.8069,43.7503,43.7786,558677.0
2023-12-01 14:00:00,46.4,46.43,46.38,46.43,768418.0,43.7691,43.7974,43.7503,43.7974,768418.0
2023-12-01 14:30:00,46.42,46.43,46.38,46.4,817070.0,43.788,43.7974,43.7503,43.7691,817070.0
2023-12-01 15:00:00,46.41,46.44,46.38,46.43,581819.0,43.7786,43.8069,43.7503,43.7974,581819.0
2023-12-01 15:30:00,46.44,46.45,46.4,46.42,669761.0,43.8069,43.8163,43.7691,43.788,669761.0
2023-12-04 09:30:00,45.97,46.17,45.93,46.08,952229.0,43.3635,43.5522,43.3258,43.4673,952229.0
2023-12-04 10:00:00,46.09,46.12,45.97,46.0,1056367.0,43.4767,43.505,43.3635,43.3918,1056367.0
2023-12-04 10:30:00,45.99,46.0,45.89,45.91,1092941.0,43.3824,43.3918,43.288,43.3069,1092941.0
2023-12-04 11:00:00,45.9,45.97,45.88,45.95,492753.0,43.2975,43.3635,43.2786,43.3446,492753.0
2023-12-04 11:30:00,45.94,46.03,45.93,46.03,508941.0,43.3352,43.4201,43.3258,43.4201,508941.0
2023-12-04 12:00:00,46.03,46.05,46.0,46.03,535449.0,43.4201,43.439,43.3918,43.4201,535449.0
2023-12-04 12:30:00,46.03,46.05,46.01,46.05,553481.0,43.4201,43.439,43.4012,43.439,553481.0
2023-12-04 13:00:00,46.05,46.05,45.94,45.95,346785.0,43.439,43.439,43.3352,43.3446,346785.0
2023-12-04 13:30:00,45.94,45.97,45.93,45.96,391399.0,43.3352,43.3635,43.3258,43.3541,391399.0
2023-12-04 14:00:00,45.96,45.98,45.93,45.97,430297.0,43.3541,43.3729,43.3258,43.3635,430297.0
2023-12-04 14:30:00,45.97,46.02,45.96,46.01,670901.0,43.3635,43.4107,43.3541,43.4012,670901.0
2023-12-04 15:00:00,46.01,46.04,45.99,46.01,765483.0,43.4012,43.4295,43.3824,43.4012,765483.0
2023-12-04 15:30:00,46.01,46.06,45.99,46.04,1816061.0,43.4012,43.4484,43.3824,43.4295,1816061.0
2023-12-05 09:30:00,45.9,45.92,45.79,45.84,1272323.0,43.2975,43.3163,43.1937,43.2409,1272323.0
2023-12-05 10:00:00,45.84,46.04,45.84,45.96,1237055.0,43.2409,43.4295,43.2409,43.3541,1237055.0
2023-12-05 10:30:00,45.96,45.97,45.86,45.96,795504.0,43.3541,43.3635,43.2597,43.3541,795504.0
2023-12-05 11:00:00,45.96,46.01,45.85,45.91,499971.0,43.3541,43.4012,43.2503,43.3069,499971.0
2023-12-05 11:30:00,45.91,45.93,45.82,45.89,570748.0,43.3069,43.3258,43.222,43.288,570748.0
2023-12-05 12:00:00,45.89,45.95,45.88,45.94,515323.0,43.288,43.3446,43.2786,43.3352,515323.0
2023-12-05 12:30:00,45.94,45.94,45.84,45.92,603772.0,43.3352,43.3352,43.2409,43.3163,603772.0
2023-12-05 13:00:00,45.92,45.93,45.88,45.89,505181.0,43.3163,43.3258,43.2786,43.288,505181.0
2023-12-05 13:30:00,45.9,45.91,45.85,45.87,630813.0,43.2975,43.3069,43.2503,43.2692,630813.0
2023-12-05 14:00:00,45.87,45.92,45.85,45.9,461485.0,43.2692,43.3163,43.2503,43.2975,461485.0
2023-12-05 14:30:00,45.9,45.91,45.85,45.9,560301.0,43.2975,43.3069,43.2503,43.2975,560301.0
2023-12-05 15:00:00,45.91,45.92,45.88,45.9,599191.0,43.3069,43.3163,43.2786,43.2975,599191.0
2023-12-05 15:30:00,45.9,45.9,45.86,45.88,813226.0,43.2975,43.2975,43.2597,43.2786,813226.0
2023-12-06 09:30:00,46.3,46.32,46.26,46.28,577028.0,43.6748,43.6937,43.6371,43.6559,577028.0
2023-12-06 10:00:00,46.28,46.39,46.24,46.31,1066537.0,43.6559,43.7597,43.6182,43.6842,1066537.0
2023-12-06 10:30:00,46.3,46.39,46.27,46.28,628961.0,43.6748,43.7597,43.6465,43.6559,628961.0
2023-12-06 11:00:00,46.29,46.31,46.22,46.22,637198.0,43.6654,43.6842,43.5993,43.5993,637198.0
2023-12-06 11:30:00,46.22,46.23,46.15,46.18,624536.0,43.5993,43.6088,43.5333,43.5616,624536.0
2023-12-06 12:00:00,46.18,46.18,46.13,46.13,396954.0,43.5616,43.5616,43.5144,43.5144,396954.0
2023-12-06 12:30:00,46.12,46.17,46.1,46.11,437983.0,43.505,43.5522,43.4861,43.4956,437983.0
2023-12-06 13:00:00,46.12,46.14,46.08,46.14,711953.0,43.505,43.5239,43.4673,43.5239,711953.0
2023-12-06 13:30:00,46.13,46.16,46.11,46.15,607646.0,43.5144,43.5427,43.4956,43.5333,607646.0
2023-12-06 14:00:00,46.16,46.17,46.09,46.09,437000.0,43.5427,43.5522,43.4767,43.4767,437000.0
2023-12-06 14:30:00,46.09,46.12,46.09,46.1,675129.0,43.4767,43.505,43.4767,43.4861,675129.0
2023-12-06 15:00:00,46.09,46.09,45.98,45.99,564334.0,43.4767,43.4767,43.3729,43.3824,564334.0
2023-12-06 15:30:00,45.98,46.01,45.96,45.97,1206344.0,43.3729,43.4012,43.3541,43.3635,1206344.0
2023-12-07 09:30:00,46.09,46.09,45.94,45.95,762362.0,43.4767,43.4767,43.3352,43.3446,762362.0
2023-12-07 10:00:00,45.95,46.07,45.89,46.06,769439.0,43.3446,43.4578,43.288,43.4484,769439.0
2023-12-07 10:30:00,46.07,46.11,46.03,46.09,718952.0,43.4578,43.4956,43.4201,43.4767,718952.0
2023-12-07 11:00:00,46.1,46.17,46.04,46.09,760887.0,43.4861,43.5522,43.4295,43.4767,760887.0
2023-12-07 11:30:00,46.09,46.16,46.08,46.15,582036.0,43.4767,43.5427,43.4673,43.5333,582036.0
2023-12-07 12:00:00,46.15,46.16,46.08,46.15,684299.0,43.5333,43.5427,43.4673,43.5333,684299.0
2023-12-07 12:30:00,46.15,46.32,46.15,46.24,1687233.0,43.5333,43.6937,43.5333,43.6182,1687233.0
2023-12-07 13:00:00,46.25,46.26,46.2,46.21,459917.0,43.6276,43.6371,43.5805,43.5899,459917.0
2023-12-07 13:30:00,46.22,46.24,46.2,46.23,714384.0,43.5993,43.6182,43.5805,43.6088,714384.0
2023-12-07 14:00:00,46.22,46.24,46.2,46.22,1322912.0,43.5993,43.6182,43.5805,43.5993,1322912.0
2023-12-07 14:30:00,46.22,46.23,46.18,46.19,1320722.0,43.5993,43.6088,43.5616,43.571,1320722.0
2023-12-07 15:00:00,46.18,46.24,46.18,46.23,1345679.0,43.5616,43.6182,43.5616,43.6088,1345679.0
2023-12-07 15:30:00,46.23,46.24,46.17,46.18,3548589.0,43.6088,43.6182,43.5522,43.5616,3548589.0
2023-12-08 09:30:00,46.06,46.22,46.04,46.17,669766.0,43.4484,43.5993,43.4295,43.5522,669766.0
2023-12-08 10:00:00,46.17,46.38,46.17,46.35,900724.0,43.5522,43.7503,43.5522,43.722,900724.0
2023-12-08 10:30:00,46.35,46.36,46.22,46.31,721896.0,43.722,43.7314,43.5993,43.6842,721896.0
2023-12-08 11:00:00,46.32,46.32,46.14,46.18,811618.0,43.6937,43.6937,43.5239,43.5616,811618.0
2023-12-08 11:30:00,46.19,46.21,46.11,46.12,629623.0,43.571,43.5899,43.4956,43.505,629623.0
2023-12-08 12:00:00,46.12,46.16,46.06,46.16,509175.0,43.505,43.5427,43.4484,43.5427,509175.0
2023-12-08 12:30:00,46.16,46.19,46.14,46.19,473213.0,43.5427,43.571,43.5239,43.571,473213.0
2023-12-08 13:00:00,46.19,46.25,46.18,46.24,460028.0,43.571,43.6276,43.5616,43.6182,460028.0
2023-12-08 13:30:00,46.24,46.25,46.21,46.23,448510.0,43.6182,43.6276,43.5899,43.6088,448510.0
2023-12-08 14:00:00,46.24,46.28,46.23,46.28,395960.0,43.6182,43.6559,43.6088,43.6559,395960.0
2023-12-08 14:30:00,46.28,46.3,46.25,46.29,507407.0,43.6559,43.6748,43.6276,43.6654,507407.0
2023-12-08 15:00:00,46.29,46.3,46.26,46.29,763239.0,43.6654,43.6748,43.6371,43.6654,763239.0
2023-12-08 15:30:00,46.29,46.31,46.27,46.29,1383900.0,43.6654,43.6842,43.6465,43.6654,1383900.0
2023-12-11 09:30:00,46.28,46.31,46.2,46.31,710848.0,43.6559,43.6842,43.5805,43.6842,710848.0
2023-12-11 10:00:00,46.31,46.35,46.27,46.28,575345.0,43.6842,43.722,43.6465,43.6559,575345.0
2023-12-11 10:30:00,46.29,46.35,46.28,46.33,775760.0,43.6654,43.722,43.6559,43.7031,775760.0
2023-12-11 11:00:00,46.32,46.37,46.31,46.33,603831.0,43.6937,43.7408,43.6842,43.7031,603831.0
2023-12-11 11:30:00,46.33,46.34,46.27,46.33,1172506.0,43.7031,43.7125,43.6465,43.7031,1172506.0
2023-12-11 12:00:00,46.32,46.35,46.31,46.34,943884.0,43.6937,43.722,43.6842,43.7125,943884.0
2023-12-11 12:30:00,46.35,46.36,46.32,46.34,1111791.0,43.722,43.7314,43.6937,43.7125,1111791.0
2023-12-11 13:00:00,46.34,46.39,46.31,46.39,1546296.0,43.7125,43.7597,43.6842,43.7597,1546296.0
2023-12-11 13:30:00,46.38,46.41,46.38,46.4,912417.0,43.7503,43.7786,43.7503,43.7691,912417.0
2023-12-11 14:00:00,46.41,46.44,46.4,46.44,1407155.0,43.7786,43.8069,43.7691,43.8069,1407155.0
2023-12-11 14:30:00,46.44,46.44,46.4,46.41,1238458.0,43.8069,43.8069,43.7691,43.7786,1238458.0
2023-12-11 15:00:00,46.41,46.42,46.4,46.41,1300037.0,43.7786,43.788,43.7691,43.7786,1300037.0
2023-12-11 15:30:00,46.41,46.43,46.4,46.42,1263228.0,43.7786,43.7974,43.7691,43.788,1263228.0
2023-12-12 09:30:00,46.33,46.35,46.15,46.24,1310499.0,43.7031,43.722,43.5333,43.6182,1310499.0
2023-12-12 10:00:00,46.23,46.32,46.2,46.3,539814.0,43.6088,43.6937,43.5805,43.6748,539814.0
2023-12-12 10:30:00,46.3,46.35,46.28,46.34,851410.0,43.6748,43.722,43.6559,43.7125,851410.0
2023-12-12 11:00:00,46.34,46.37,46.29,46.3,557886.0,43.7125,43.7408,43.6654,43.6748,557886.0
2023-12-12 11:30:00,46.3,46.34,46.28,46.31,716108.0,43.6748,43.7125,43.6559,43.6842,716108.0
2023-12-12 12:00:00,46.3,46.33,46.25,46.32,611234.0,43.6748,43.7031,43.6276,43.6937,611234.0
2023-12-12 12:30:00,46.32,46.34,46.26,46.26,750336.0,43.6937,43.7125,43.6371,43.6371,750336.0
2023-12-12 13:00:00,46.27,46.34,46.25,46.32,1563883.0,43.6465,43.7125,43.6276,43.6937,1563883.0
2023-12-12 13:30:00,46.32,46.37,46.3,46.36,550033.0,43.6937,43.7408,43.6748,43.7314,550033.0
2023-12-12 14:00:00,46.36,46.36,46.33,46.36,531381.0,43.7314,43.7314,43.7031,43.7314,531381.0
2023-12-12 14:30:00,46.36,46.38,46.34,46.37,700607.0,43.7314,43.7503,43.7125,43.7408,700607.0
2023-12-12 15:00:00,46.38,46.42,46.37,46.42,635217.0,43.7503,43.788,43.7408,43.788,635217.0
2023-12-12 15:30:00,46.41,46.44,46.38,46.44,1418290.0,43.7786,43.8069,43.7503,43.8069,1418290.0
2023-12-13 09:30:00,46.43,46.46,46.34,46.38,703246.0,43.7974,43.8257,43.7125,43.7503,703246.0
2023-12-13 10:00:00,46.38,46.39,46.32,46.36,800309.0,43.7503,43.7597,43.6937,43.7314,800309.0
2023-12-13 10:30:00,46.36,46.42,46.35,46.41,473537.0,43.7314,43.788,43.722,43.7786,473537.0
2023-12-13 11:00:00,46.41,46.42,46.31,46.32,745750.0,43.7786,43.788,43.6842,43.6937,745750.0
2023-12-13 11:30:00,46.32,46.35,46.3,46.33,378536.0,43.6937,43.722,43.6748,43.7031,378536.0
2023-12-13 12:00:00,46.32,46.34,46.31,46.32,570503.0,43.6937,43.7125,43.6842,43.6937,570503.0
2023-12-13 12:30:00,46.32,46.32,46.27,46.28,462613.0,43.6937,43.6937,43.6465,43.6559,462613.0
2023-12-13 13:00:00,46.27,46.28,46.24,46.25,382847.0,43.6465,43.6559,43.6182,43.6276,382847.0
2023-12-13 13:30:00,46.25,46.29,46.23,46.23,695303.0,43.6276,43.6654,43.6088,43.6088,695303.0
2023-12-13 14:00:00,46.27,46.82,46.27,46.81,1103987.0,43.6465,44.1653,43.6465,44.1559,1103987.0
2023-12-13 14:30:00,46.81,47.15,46.76,47.14,1121198.0,44.1559,44.4766,44.1087,44.4672,1121198.0
2023-12-13 15:00:00,47.14,47.2,46.97,47.04,1531300.0,44.4672,44.5238,44.3068,44.3728,1531300.0
2023-12-13 15:30:00,47.04,47.2,47.01,47.2,2804187.0,44.3728,44.5238,44.3445,44.5238,2804187.0
2023-12-14 09:30:00,47.5,47.65,47.46,47.64,1074404.0,44.8067,44.9482,44.769,44.9388,1074404.0
2023-12-14 10:00:00,47.63,47.64,47.41,47.47,1021615.0,44.9294,44.9388,44.7219,44.7784,1021615.0
2023-12-14 10:30:00,47.46,47.64,47.42,47.63,1276675.0,44.769,44.9388,44.7313,44.9294,1276675.0
2023-12-14 11:00:00,47.62,47.69,47.6,47.67,1264259.0,44.9199,44.986,44.9011,44.9671,1264259.0
2023-12-14 11:30:00,47.68,47.71,47.62,47.69,1463343.0,44.9765,45.0048,44.9199,44.986,1463343.0
2023-12-14 12:00:00,47.69,47.77,47.67,47.75,828334.0,44.986,45.0614,44.9671,45.0426,828334.0
2023-12-14 12:30:00,47.75,47.77,47.67,47.68,724977.0,45.0426,45.0614,44.9671,44.9765,724977.0
2023-12-14 13:00:00,47.67,47.68,47.53,47.54,610689.0,44.9671,44.9765,44.835,44.8445,610689.0
2023-12-14 13:30:00,47.54,47.56,47.44,47.49,1156666.0,44.8445,44.8633,44.7502,44.7973,1156666.0
2023-12-14 14:00:00,47.49,47.58,47.48,47.58,795592.0,44.7973,44.8822,44.7879,44.8822,795592.0
2023-12-14 14:30:00,47.58,47.6,47.53,47.59,1624220.0,44.8822,44.9011,44.835,44.8916,1624220.0
2023-12-14 15:00:00,47.59,47.61,47.56,47.59,973511.0,44.8916,44.9105,44.8633,44.8916,973511.0
2023-12-14 15:30:00,47.59,47.63,47.58,47.61,2940576.0,44.8916,44.9294,44.8822,44.9105,2940576.0
2023-12-15 09:30:00,47.4,47.41,47.28,47.35,613100.0,44.7124,44.7219,44.5992,44.6653,613100.0
2023-12-15 10:00:00,47.36,47.46,47.36,47.43,756847.0,44.6747,44.769,44.6747,44.7407,756847.0
2023-12-15 10:30:00,47.43,47.45,47.37,47.43,1090752.0,44.7407,44.7596,44.6841,44.7407,1090752.0
2023-12-15 11:00:00,47.43,47.45,47.34,47.41,1155638.0,44.7407,44.7596,44.6558,44.7219,1155638.0
2023-12-15 11:30:00,47.4,47.41,47.33,47.35,1252761.0,44.7124,44.7219,44.6464,44.6653,1252761.0
2023-12-15 12:00:00,47.35,47.38,47.32,47.37,1258333.0,44.6653,44.6936,44.637,44.6841,1258333.0
2023-12-15 12:30:00,47.37,47.37,47.29,47.3,831035.0,44.6841,44.6841,44.6087,44.6181,831035.0
2023-12-15 13:00:00,47.29,47.31,47.23,47.26,1118433.0,44.6087,44.6275,44.5521,44.5804,1118433.0
2023-12-15 13:30:00,47.26,47.28,47.16,47.18,1719928.0,44.5804,44.5992,44.486,44.5049,1719928.0
2023-12-15 14:00:00,47.18,47.2,47.15,47.15,1206605.0,44.5049,44.5238,44.4766,44.4766,1206605.0
2023-12-15 14:30:00,47.15,47.21,47.14,47.17,1459072.0,44.4766,44.5332,44.4672,44.4955,1459072.0
2023-12-15 15:00:00,47.17,47.2,47.14,47.19,1114822.0,44.4955,44.5238,44.4672,44.5143,1114822.0
2023-12-15 15:30:00,47.18,47.2,47.1,47.11,3578468.0,44.5049,44.5238,44.4294,44.4389,3578468.0
2023-12-18 09:30:00,46.73,46.75,46.62,46.66,1161923.0,44.6565,44.6756,44.5514,44.5896,1161923.0
2023-12-18 10:00:00,46.67,46.69,46.56,46.62,1017363.0,44.5992,44.6183,44.4941,44.5514,1017363.0
2023-12-18 10:30:00,46.63,46.63,46.53,46.56,1306815.0,44.561,44.561,44.4654,44.4941,1306815.0
2023-12-18 11:00:00,46.56,46.63,46.55,46.62,590467.0,44.4941,44.561,44.4845,44.5514,590467.0
2023-12-18 11:30:00,46.62,46.63,46.59,46.61,411492.0,44.5514,44.561,44.5227,44.5418,411492.0
2023-12-18 12:00:00,46.61,46.67,46.61,46.65,504354.0,44.5418,44.5992,44.5418,44.5801,504354.0
2023-12-18 12:30:00,46.65,46.66,46.62,46.65,469057.0,44.5801,44.5896,44.5514,44.5801,469057.0
2023-12-18 13:00:00,46.66,46.66,46.62,46.63,539311.0,44.5896,44.5896,44.5514,44.561,539311.0
2023-12-18 13:30:00,46.64,46.65,46.62,46.64,410564.0,44.5705,44.5801,44.5514,44.5705,410564.0
2023-12-18 14:00:00,46.64,46.65,46.6,46.62,1002372.0,44.5705,44.5801,44.5323,44.5514,1002372.0
2023-12-18 14:30:00,46.62,46.65,46.6,46.64,898365.0,44.5514,44.5801,44.5323,44.5705,898365.0
2023-12-18 15:00:00,46.65,46.7,46.63,46.69,884980.0,44.5801,44.6279,44.561,44.6183,884980.0
2023-12-18 15:30:00,46.69,46.69,46.64,46.66,771400.0,44.6183,44.6183,44.5705,44.5896,771400.0
2023-12-19 09:30:00,46.99,47.11,46.91,47.09,1301151.0,44.905,45.0197,44.8285,45.0006,1301151.0
2023-12-19 10:00:00,47.09,47.11,47.03,47.1,1086928.0,45.0006,45.0197,44.9432,45.0101,1086928.0
2023-12-19 10:30:00,47.09,47.11,47.06,47.09,519976.0,45.0006,45.0197,44.9719,45.0006,519976.0
2023-12-19 11:00:00,47.09,47.11,47.07,47.1,451039.0,45.0006,45.0197,44.9814,45.0101,451039.0
2023-12-19 11:30:00,47.1,47.12,47.05,47.09,473251.0,45.0101,45.0292,44.9623,45.0006,473251.0
2023-12-19 12:00:00,47.08,47.1,47.06,47.07,455450.0,44.991,45.0101,44.9719,44.9814,455450.0
2023-12-19 12:30:00,47.08,47.11,47.07,47.08,445755.0,44.991,45.0197,44.9814,44.991,445755.0
2023-12-19 13:00:00,47.08,47.1,47.04,47.05,414264.0,44.991,45.0101,44.9528,44.9623,414264.0
2023-12-19 13:30:00,47.06,47.09,47.05,47.07,591717.0,44.9719,45.0006,44.9623,44.9814,591717.0
2023-12-19 14:00:00,47.06,47.09,47.06,47.09,438898.0,44.9719,45.0006,44.9719,45.0006,438898.0
2023-12-19 14:30:00,47.09,47.1,47.07,47.09,602929.0,45.0006,45.0101,44.9814,45.0006,602929.0
2023-12-19 15:00:00,47.1,47.11,47.06,47.09,825203.0,45.0101,45.0197,44.9719,45.0006,825203.0
2023-12-19 15:30:00,47.09,47.12,47.08,47.1,921035.0,45.0006,45.0292,44.991,45.0101,921035.0
2023-12-20 09:30:00,47.14,47.16,47.07,47.15,1433012.0,45.0483,45.0674,44.9814,45.0579,1433012.0
2023-12-20 10:00:00,47.15,47.22,47.1,47.16,1506662.0,45.0579,45.1248,45.0101,45.0674,1506662.0
2023-12-20 10:30:00,47.16,47.21,47.15,47.19,783044.0,45.0674,45.1152,45.0579,45.0961,783044.0
2023-12-20 11:00:00,47.19,47.26,47.17,47.25,759540.0,45.0961,45.163,45.077,45.1535,759540.0
2023-12-20 11:30:00,47.25,47.25,47.17,47.18,1202412.0,45.1535,45.1535,45.077,45.0866,1202412.0
2023-12-20 12:00:00,47.18,47.22,47.17,47.22,511634.0,45.0866,45.1248,45.077,45.1248,511634.0
2023-12-20 12:30:00,47.22,47.25,47.19,47.24,1333278.0,45.1248,45.1535,45.0961,45.1439,1333278.0
2023-12-20 13:00:00,47.23,47.24,47.19,47.2,931899.0,45.1343,45.1439,45.0961,45.1057,931899.0
2023-12-20 13:30:00,47.21,47.23,47.16,47.16,764050.0,45.1152,45.1343,45.0674,45.0674,764050.0
2023-12-20 14:00:00,47.16,47.17,47.14,47.14,864085.0,45.0674,45.077,45.0483,45.0483,864085.0
2023-12-20 14:30:00,47.15,47.15,46.83,46.85,1679358.0,45.0579,45.0579,44.7521,44.7712,1679358.0
2023-12-20 15:00:00,46.84,46.89,46.72,46.78,1352575.0,44.7616,44.8094,44.647,44.7043,1352575.0
2023-12-20 15:30:00,46.78,46.82,46.59,46.61,1766460.0,44.7043,44.7425,44.5227,44.5418,1766460.0
2023-12-21 09:30:00,47.18,47.25,47.12,47.17,1416877.0,45.0866,45.1535,45.0292,45.077,1416877.0
2023-12-21 10:00:00,47.17,47.22,47.06,47.14,981145.0,45.077,45.1248,44.9719,45.0483,981145.0
2023-12-21 10:30:00,47.14,47.22,47.14,47.2,570689.0,45.0483,45.1248,45.0483,45.1057,570689.0
2023-12-21 11:00:00,47.2,47.26,47.18,47.25,1050668.0,45.1057,45.163,45.0866,45.1535,1050668.0
2023-12-21 11:30:00,47.26,47.27,47.2,47.22,1462899.0,45.163,45.1726,45.1057,45.1248,1462899.0
2023-12-21 12:00:00,47.21,47.22,47.1,47.12,1104822.0,45.1152,45.1248,45.0101,45.0292,1104822.0
2023-12-21 12:30:00,47.12,47.17,47.11,47.13,511382.0,45.0292,45.077,45.0197,45.0388,511382.0
2023-12-21 13:00:00,47.13,47.18,47.06,47.15,746802.0,45.0388,45.0866,44.9719,45.0579,746802.0
2023-12-21 13:30:00,47.15,47.19,47.13,47.18,796923.0,45.0579,45.0961,45.0388,45.0866,796923.0
2023-12-21 14:00:00,47.18,47.22,47.17,47.21,560060.0,45.0866,45.1248,45.077,45.1152,560060.0
2023-12-21 14:30:00,47.22,47.27,47.2,47.24,708926.0,45.1248,45.1726,45.1057,45.1439,708926.0
2023-12-21 15:00:00,47.24,47.32,47.21,47.32,906091.0,45.1439,45.2203,45.1152,45.2203,906091.0
2023-12-21 15:30:00,47.32,47.4,47.3,47.39,1470960.0,45.2203,45.2968,45.2012,45.2872,1470960.0
2023-12-22 09:30:00,47.5,47.6,47.5,47.57,1077725.0,45.3924,45.4879,45.3924,45.4593,1077725.0
2023-12-22 10:00:00,47.59,47.63,47.53,47.56,701460.0,45.4784,45.5166,45.421,45.4497,701460.0
2023-12-22 10:30:00,47.57,47.59,47.47,47.48,1421534.0,45.4593,45.4784,45.3637,45.3732,1421534.0
2023-12-22 11:00:00,47.48,47.54,47.45,47.53,1722125.0,45.3732,45.4306,45.3446,45.421,1722125.0
2023-12-22 11:30:00,47.53,47.56,47.47,47.51,644391.0,45.421,45.4497,45.3637,45.4019,644391.0
2023-12-22 12:00:00,47.51,47.53,47.45,47.5,715680.0,45.4019,45.421,45.3446,45.3924,715680.0
2023-12-22 12:30:00,47.5,47.56,47.49,47.55,499205.0,45.3924,45.4497,45.3828,45.4401,499205.0
2023-12-22 13:00:00,47.55,47.58,47.53,47.57,352756.0,45.4401,45.4688,45.421,45.4593,352756.0
2023-12-22 13:30:00,47.57,47.58,47.53,47.54,552623.0,45.4593,45.4688,45.421,45.4306,552623.0
2023-12-22 14:00:00,47.53,47.54,47.37,47.37,705510.0,45.421,45.4306,45.2681,45.2681,705510.0
2023-12-22 14:30:00,47.37,47.51,47.34,47.51,753007.0,45.2681,45.4019,45.2395,45.4019,753007.0
2023-12-22 15:00:00,47.51,47.52,47.47,47.49,596696.0,45.4019,45.4115,45.3637,45.3828,596696.0
2023-12-22 15:30:00,47.5,47.51,47.43,47.49,1058947.0,45.3924,45.4019,45.3255,45.3828,1058947.0
2023-12-26 09:30:00,47.55,47.61,47.4,47.58,576522.0,45.4401,45.4975,45.2968,45.4688,576522.0
2023-12-26 10:00:00,47.58,47.65,47.57,47.61,691295.0,45.4688,45.5357,45.4593,45.4975,691295.0
2023-12-26 10:30:00,47.61,47.64,47.56,47.59,734560.0,45.4975,45.5261,45.4497,45.4784,734560.0
2023-12-26 11:00:00,47.58,47.62,47.57,47.59,448010.0,45.4688,45.507,45.4593,45.4784,448010.0
2023-12-26 11:30:00,47.6,47.63,47.59,47.61,372766.0,45.4879,45.5166,45.4784,45.4975,372766.0
2023-12-26 12:00:00,47.61,47.65,47.58,47.64,401773.0,45.4975,45.5357,45.4688,45.5261,401773.0
2023-12-26 12:30:00,47.64,47.65,47.61,47.63,488763.0,45.5261,45.5357,45.4975,45.5166,488763.0
2023-12-26 13:00:00,47.63,47.67,47.62,47.66,763827.0,45.5166,45.5548,45.507,45.5453,763827.0
2023-12-26 13:30:00,47.67,47.68,47.65,47.66,273317.0,45.5548,45.5644,45.5357,45.5453,273317.0
2023-12-26 14:00:00,47.67,47.71,47.66,47.71,312031.0,45.5548,45.593,45.5453,45.593,312031.0
2023-12-26 14:30:00,47.7,47.75,47.7,47.74,658288.0,45.5835,45.6313,45.5835,45.6217,658288.0
2023-12-26 15:00:00,47.75,47.78,47.72,47.76,598867.0,45.6313,45.6599,45.6026,45.6408,598867.0
2023-12-26 15:30:00,47.76,47.79,47.7,47.72,641863.0,45.6408,45.6695,45.5835,45.6026,641863.0
2023-12-27 09:30:00,47.81,47.85,47.76,47.83,643903.0,45.6886,45.7268,45.6408,45.7077,643903.0
2023-12-27 10:00:00,47.83,47.9,47.82,47.9,977534.0,45.7077,45.7746,45.6982,45.7746,977534.0
2023-12-27 10:30:00,47.89,47.9,47.83,47.87,831189.0,45.7651,45.7746,45.7077,45.7459,831189.0
2023-12-27 11:00:00,47.87,47.97,47.85,47.96,603966.0,45.7459,45.8415,45.7268,45.8319,603966.0
2023-12-27 11:30:00,47.96,48.01,47.94,47.98,522874.0,45.8319,45.8797,45.8128,45.8511,522874.0
2023-12-27 12:00:00,47.97,47.99,47.94,47.98,483292.0,45.8415,45.8606,45.8128,45.8511,483292.0
2023-12-27 12:30:00,47.97,47.99,47.92,47.96,467402.0,45.8415,45.8606,45.7937,45.8319,467402.0
2023-12-27 13:00:00,47.96,48.03,47.95,48.0,849045.0,45.8319,45.8988,45.8224,45.8702,849045.0
2023-12-27 13:30:00,48.0,48.01,47.97,47.97,510578.0,45.8702,45.8797,45.8415,45.8415,510578.0
2023-12-27 14:00:00,47.97,47.97,47.88,47.96,984651.0,45.8415,45.8415,45.7555,45.8319,984651.0
2023-12-27 14:30:00,47.96,47.99,47.9,47.93,634798.0,45.8319,45.8606,45.7746,45.8033,634798.0
2023-12-27 15:00:00,47.93,47.98,47.92,47.96,657876.0,45.8033,45.8511,45.7937,45.8319,657876.0
2023-12-27 15:30:00,47.96,48.0,47.93,47.99,1141415.0,45.8319,45.8702,45.8033,45.8606,1141415.0
2023-12-28 09:30:00,48.06,48.14,48.01,48.14,580532.0,45.9275,46.004,45.8797,46.004,580532.0
2023-12-28 10:00:00,48.13,48.16,48.1,48.15,529064.0,45.9944,46.0231,45.9657,46.0135,529064.0
2023-12-28 10:30:00,48.15,48.16,48.07,48.1,537453.0,46.0135,46.0231,45.9371,45.9657,537453.0
2023-12-28 11:00:00,48.1,48.1,47.97,47.98,774622.0,45.9657,45.9657,45.8415,45.8511,774622.0
2023-12-28 11:30:00,47.98,48.01,47.97,47.98,549021.0,45.8511,45.8797,45.8415,45.8511,549021.0
2023-12-28 12:00:00,47.98,48.02,47.97,48.0,621561.0,45.8511,45.8893,45.8415,45.8702,621561.0
2023-12-28 12:30:00,48.0,48.02,47.99,48.01,436679.0,45.8702,45.8893,45.8606,45.8797,436679.0
2023-12-28 13:00:00,48.0,48.01,47.9,47.95,681872.0,45.8702,45.8797,45.7746,45.8224,681872.0
2023-12-28 13:30:00,47.95,47.97,47.91,47.95,1319607.0,45.8224,45.8415,45.7842,45.8224,1319607.0
2023-12-28 14:00:00,47.94,47.96,47.92,47.94,972314.0,45.8128,45.8319,45.7937,45.8128,972314.0
2023-12-28 14:30:00,47.94,47.95,47.91,47.95,920309.0,45.8128,45.8224,45.7842,45.8224,920309.0
2023-12-28 15:00:00,47.94,47.95,47.91,47.95,1147205.0,45.8128,45.8224,45.7842,45.8224,1147205.0
2023-12-28 15:30:00,47.94,47.97,47.88,47.92,1638015.0,45.8128,45.8415,45.7555,45.7937,1638015.0
2023-12-29 09:30:00,47.94,48.03,47.91,48.02,989595.0,45.8128,45.8988,45.7842,45.8893,989595.0
2023-12-29 10:00:00,48.02,48.07,48.02,48.07,608353.0,45.8893,45.9371,45.8893,45.9371,608353.0
2023-12-29 10:30:00,48.07,48.08,47.91,47.94,762956.0,45.9371,45.9466,45.7842,45.8128,762956.0
2023-12-29 11:00:00,47.93,47.97,47.8,47.82,685459.0,45.8033,45.8415,45.679,45.6982,685459.0
2023-12-29 11:30:00,47.82,47.89,47.81,47.87,514630.0,45.6982,45.7651,45.6886,45.7459,514630.0
2023-12-29 12:00:00,47.87,47.9,47.83,47.86,780741.0,45.7459,45.7746,45.7077,45.7364,780741.0
2023-12-29 12:30:00,47.86,47.96,47.86,47.95,646717.0,45.7364,45.8319,45.7364,45.8224,646717.0
2023-12-29 13:00:00,47.94,47.95,47.88,47.9,476743.0,45.8128,45.8224,45.7555,45.7746,476743.0
2023-12-29 13:30:00,47.9,47.97,47.89,47.93,350642.0,45.7746,45.8415,45.7651,45.8033,350642.0
2023-12-29 14:00:00,47.93,47.94,47.88,47.9,790732.0,45.8033,45.8128,45.7555,45.7746,790732.0
2023-12-29 14:30:00,47.89,47.95,47.89,47.94,692787.0,45.7651,45.8224,45.7651,45.8128,692787.0
2023-12-29 15:00:00,47.93,47.98,47.91,47.98,1142208.0,45.8033,45.8511,45.7842,45.8511,1142208.0
2023-12-29 15:30:00,47.98,47.98,47.88,47.92,1528701.0,45.8511,45.8511,45.7555,45.7937,1528701.0
2024-01-02 09:30:00,47.44,47.52,47.37,47.52,1266855.0,45.335,45.4115,45.2681,45.4115,1266855.0
2024-01-02 10:00:00,47.52,47.56,47.44,47.47,2150765.0,45.4115,45.4497,45.335,45.3637,2150765.0
2024-01-02 10:30:00,47.46,47.5,47.4,47.46,2440744.0,45.3541,45.3924,45.2968,45.3541,2440744.0
2024-01-02 11:00:00,47.47,47.57,47.45,47.51,1992836.0,45.3637,45.4593,45.3446,45.4019,1992836.0
2024-01-02 11:30:00,47.51,47.58,47.48,47.58,1267896.0,45.4019,45.4688,45.3732,45.4688,1267896.0
2024-01-02 12:00:00,47.58,47.59,47.53,47.56,1325584.0,45.4688,45.4784,45.421,45.4497,1325584.0
2024-01-02 12:30:00,47.57,47.61,47.54,47.55,1261880.0,45.4593,45.4975,45.4306,45.4401,1261880.0
2024-01-02 13:00:00,47.55,47.56,47.5,47.53,659326.0,45.4401,45.4497,45.3924,45.421,659326.0
2024-01-02 13:30:00,47.53,47.55,47.46,47.48,659803.0,45.421,45.4401,45.3541,45.3732,659803.0
2024-01-02 14:00:00,47.48,47.48,47.42,47.46,722742.0,45.3732,45.3732,45.3159,45.3541,722742.0
2024-01-02 14:30:00,47.45,47.47,47.38,47.39,603522.0,45.3446,45.3637,45.2777,45.2872,603522.0
2024-01-02 15:00:00,47.39,47.4,47.36,47.38,890125.0,45.2872,45.2968,45.2586,45.2777,890125.0
2024-01-02 15:30:00,47.38,47.39,47.32,47.38,1257523.0,45.2777,45.2872,45.2203,45.2777,1257523.0
2024-01-03 09:30:00,46.9,46.97,46.84,46.92,1096980.0,44.819,44.8859,44.7616,44.8381,1096980.0
2024-01-03 10:00:00,46.91,47.08,46.81,46.88,1682732.0,44.8285,44.991,44.733,44.7999,1682732.0
2024-01-03 10:30:00,46.88,46.91,46.76,46.84,706191.0,44.7999,44.8285,44.6852,44.7616,706191.0
2024-01-03 11:00:00,46.84,46.95,46.84,46.94,815563.0,44.7616,44.8668,44.7616,44.8572,815563.0
2024-01-03 11:30:00,46.94,46.96,46.9,46.93,710962.0,44.8572,44.8763,44.819,44.8476,710962.0
2024-01-03 12:00:00,46.94,46.97,46.9,46.95,888116.0,44.8572,44.8859,44.819,44.8668,888116.0
2024-01-03 12:30:00,46.95,47.02,46.94,47.01,564978.0,44.8668,44.9337,44.8572,44.9241,564978.0
2024-01-03 13:00:00,47.01,47.06,47.0,47.04,538026.0,44.9241,44.9719,44.9145,44.9528,538026.0
2024-01-03 13:30:00,47.04,47.05,47.0,47.02,488372.0,44.9528,44.9623,44.9145,44.9337,488372.0
2024-01-03 14:00:00,47.0,47.14,46.9,47.12,1130504.0,44.9145,45.0483,44.819,45.0292,1130504.0
2024-01-03 14:30:00,47.13,47.15,47.06,47.07,1092803.0,45.0388,45.0579,44.9719,44.9814,1092803.0
2024-01-03 15:00:00,47.08,47.08,46.97,47.0,916212.0,44.991,44.991,44.8859,44.9145,916212.0
2024-01-03 15:30:00,47.0,47.05,46.97,46.99,1271764.0,44.9145,44.9623,44.8859,44.905,1271764.0
2024-01-04 09:30:00,46.98,47.1,46.97,47.07,1105095.0,44.8954,45.0101,44.8859,44.9814,1105095.0
2024-01-04 10:00:00,47.07,47.24,47.06,47.22,1004426.0,44.9814,45.1439,44.9719,45.1248,1004426.0
2024-01-04 10:30:00,47.23,47.27,47.21,47.23,679794.0,45.1343,45.1726,45.1152,45.1343,679794.0
2024-01-04 11:00:00,47.23,47.33,47.21,47.3,554834.0,45.1343,45.2299,45.1152,45.2012,554834.0
2024-01-04 11:30:00,47.3,47.3,47.18,47.22,5790074.0,45.2012,45.2012,45.0866,45.1248,5790074.0
2024-01-04 12:00:00,47.21,47.23,47.17,47.21,855295.0,45.1152,45.1343,45.077,45.1152,855295.0
2024-01-04 12:30:00,47.21,47.21,47.12,47.16,421954.0,45.1152,45.1152,45.0292,45.0674,421954.0
2024-01-04 13:00:00,47.16,47.18,47.13,47.16,368876.0,45.0674,45.0866,45.0388,45.0674,368876.0
2024-01-04 13:30:00,47.16,47.19,47.13,47.15,413117.0,45.0674,45.0961,45.0388,45.0579,413117.0
2024-01-04 14:00:00,47.14,47.16,47.11,47.12,767157.0,45.0483,45.0674,45.0197,45.0292,767157.0
2024-01-04 14:30:00,47.11,47.15,47.08,47.13,614446.0,45.0197,45.0579,44.991,45.0388,614446.0
2024-01-04 15:00:00,47.13,47.16,47.08,47.12,849995.0,45.0388,45.0674,44.991,45.0292,849995.0
2024-01-04 15:30:00,47.12,47.15,47.07,47.1,1060822.0,45.0292,45.0579,44.9814,45.0101,1060822.0
2024-01-05 09:30:00,47.04,47.21,46.99,47.19,1358428.0,44.9528,45.1152,44.905,45.0961,1358428.0
2024-01-05 10:00:00,47.19,47.55,47.19,47.44,1293058.0,45.0961,45.4401,45.0961,45.335,1293058.0
2024-01-05 10:30:00,47.44,47.52,47.4,47.47,597150.0,45.335,45.4115,45.2968,45.3637,597150.0
2024-01-05 11:00:00,47.47,47.48,47.32,47.32,722981.0,45.3637,45.3732,45.2203,45.2203,722981.0
2024-01-05 11:30:00,47.32,47.36,47.27,47.28,448230.0,45.2203,45.2586,45.1726,45.1821,448230.0
2024-01-05 12:00:00,47.28,47.29,47.14,47.14,489299.0,45.1821,45.1917,45.0483,45.0483,489299.0
2024-01-05 12:30:00,47.14,47.2,47.12,47.15,569273.0,45.0483,45.1057,45.0292,45.0579,569273.0
2024-01-05 13:00:00,47.15,47.17,47.07,47.17,626591.0,45.0579,45.077,44.9814,45.077,626591.0
2024-01-05 13:30:00,47.18,47.26,47.17,47.23,632083.0,45.0866,45.163,45.077,45.1343,632083.0
2024-01-05 14:00:00,47.23,47.3,47.21,47.23,594726.0,45.1343,45.2012,45.1152,45.1343,594726.0
2024-01-05 14:30:00,47.23,47.25,47.1,47.12,525013.0,45.1343,45.1535,45.0101,45.0292,525013.0
2024-01-05 15:00:00,47.11,47.14,47.08,47.12,507157.0,45.0197,45.0483,44.991,45.0292,507157.0
2024-01-05 15:30:00,47.12,47.17,47.08,47.14,1124382.0,45.0292,45.077,44.991,45.0483,1124382.0
2024-01-08 09:30:00,47.17,47.28,47.15,47.28,1158693.0,45.077,45.1821,45.0579,45.1821,1158693.0
2024-01-08 10:00:00,47.28,47.34,47.23,47.33,1060740.0,45.1821,45.2395,45.1343,45.2299,1060740.0
2024-01-08 10:30:00,47.34,47.42,47.34,47.37,500622.0,45.2395,45.3159,45.2395,45.2681,500622.0
2024-01-08 11:00:00,47.38,47.45,47.33,47.42,748606.0,45.2777,45.3446,45.2299,45.3159,748606.0
2024-01-08 11:30:00,47.43,47.47,47.42,47.47,418413.0,45.3255,45.3637,45.3159,45.3637,418413.0
2024-01-08 12:00:00,47.46,47.5,47.43,47.45,482204.0,45.3541,45.3924,45.3255,45.3446,482204.0
2024-01-08 12:30:00,47.44,47.49,47.43,47.48,261874.0,45.335,45.3828,45.3255,45.3732,261874.0
2024-01-08 13:00:00,47.48,47.5,47.42,47.43,491013.0,45.3732,45.3924,45.3159,45.3255,491013.0
2024-01-08 13:30:00,47.44,47.49,47.42,47.49,419511.0,45.335,45.3828,45.3159,45.3828,419511.0
2024-01-08 14:00:00,47.48,47.55,47.46,47.55,471112.0,45.3732,45.4401,45.3541,45.4401,471112.0
2024-01-08 14:30:00,47.55,47.6,47.54,47.59,613010.0,45.4401,45.4879,45.4306,45.4784,613010.0
2024-01-08 15:00:00,47.59,47.59,47.54,47.55,534645.0,45.4784,45.4784,45.4306,45.4401,534645.0
2024-01-08 15:30:00,47.55,47.64,47.55,47.61,652207.0,45.4401,45.5261,45.4401,45.4975,652207.0
2024-01-09 09:30:00,47.23,47.24,47.13,47.17,1702301.0,45.1343,45.1439,45.0388,45.077,1702301.0
2024-01-09 10:00:00,47.17,47.27,47.11,47.23,1217003.0,45.077,45.1726,45.0197,45.1343,1217003.0
2024-01-09 10:30:00,47.23,47.23,47.14,47.14,1136378.0,45.1343,45.1343,45.0483,45.0483,1136378.0
2024-01-09 11:00:00,47.14,47.23,47.11,47.2,730484.0,45.0483,45.1343,45.0197,45.1057,730484.0
2024-01-09 11:30:00,47.21,47.25,47.17,47.25,981113.0,45.1152,45.1535,45.077,45.1535,981113.0
2024-01-09 12:00:00,47.26,47.26,47.22,47.25,1908872.0,45.163,45.163,45.1248,45.1535,1908872.0
2024-01-09 12:30:00,47.25,47.26,47.22,47.25,698755.0,45.1535,45.163,45.1248,45.1535,698755.0
2024-01-09 13:00:00,47.25,47.31,47.18,47.19,494616.0,45.1535,45.2108,45.0866,45.0961,494616.0
2024-01-09 13:30:00,47.18,47.23,47.11,47.2,495474.0,45.0866,45.1343,45.0197,45.1057,495474.0
2024-01-09 14:00:00,47.21,47.23,47.14,47.16,482378.0,45.1152,45.1343,45.0483,45.0674,482378.0
2024-01-09 14:30:00,47.16,47.19,47.14,47.18,779485.0,45.0674,45.0961,45.0483,45.0866,779485.0
2024-01-09 15:00:00,47.18,47.22,47.16,47.19,809539.0,45.0866,45.1248,45.0674,45.0961,809539.0
2024-01-09 15:30:00,47.19,47.2,47.14,47.2,1155384.0,45.0961,45.1057,45.0483,45.1057,1155384.0
2024-01-10 09:30:00,47.36,47.4,47.32,47.36,923130.0,45.2586,45.2968,45.2203,45.2586,923130.0
2024-01-10 10:00:00,47.36,47.38,47.29,47.38,1155180.0,45.2586,45.2777,45.1917,45.2777,1155180.0
2024-01-10 10:30:00,47.37,47.45,47.36,47.44,896864.0,45.2681,45.3446,45.2586,45.335,896864.0
2024-01-10 11:00:00,47.44,47.45,47.35,47.37,1083629.0,45.335,45.3446,45.249,45.2681,1083629.0
2024-01-10 11:30:00,47.36,47.39,47.33,47.38,540255.0,45.2586,45.2872,45.2299,45.2777,540255.0
2024-01-10 12:00:00,47.38,47.39,47.34,47.37,762733.0,45.2777,45.2872,45.2395,45.2681,762733.0
2024-01-10 12:30:00,47.37,47.41,47.36,47.4,320303.0,45.2681,45.3064,45.2586,45.2968,320303.0
2024-01-10 13:00:00,47.4,47.42,47.35,47.39,484345.0,45.2968,45.3159,45.249,45.2872,484345.0
2024-01-10 13:30:00,47.39,47.43,47.37,47.41,287208.0,45.2872,45.3255,45.2681,45.3064,287208.0
2024-01-10 14:00:00,47.42,47.47,47.41,47.47,612406.0,45.3159,45.3637,45.3064,45.3637,612406.0
2024-01-10 14:30:00,47.46,47.5,47.44,47.5,759377.0,45.3541,45.3924,45.335,45.3924,759377.0
2024-01-10 15:00:00,47.5,47.51,47.4,47.43,1096721.0,45.3924,45.4019,45.2968,45.3255,1096721.0
2024-01-10 15:30:00,47.42,47.46,47.39,47.45,1126650.0,45.3159,45.3541,45.2872,45.3446,1126650.0
2024-01-11 09:30:00,47.52,47.58,47.29,47.37,962688.0,45.4115,45.4688,45.1917,45.2681,962688.0
2024-01-11 10:00:00,47.37,47.37,47.05,47.19,955673.0,45.2681,45.2681,44.9623,45.0961,955673.0
2024-01-11 10:30:00,47.18,47.27,47.04,47.07,936302.0,45.0866,45.1726,44.9528,44.9814,936302.0
2024-01-11 11:00:00,47.07,47.1,47.01,47.03,1268602.0,44.9814,45.0101,44.9241,44.9432,1268602.0
2024-01-11 11:30:00,47.03,47.1,46.95,47.01,1462850.0,44.9432,45.0101,44.8668,44.9241,1462850.0
2024-01-11 12:00:00,47.01,47.1,47.0,47.02,813957.0,44.9241,45.0101,44.9145,44.9337,813957.0
2024-01-11 12:30:00,47.02,47.14,47.01,47.11,1184038.0,44.9337,45.0483,44.9241,45.0197,1184038.0
2024-01-11 13:00:00,47.11,47.23,47.1,47.2,970553.0,45.0197,45.1343,45.0101,45.1057,970553.0
2024-01-11 13:30:00,47.2,47.28,47.17,47.27,867287.0,45.1057,45.1821,45.077,45.1726,867287.0
2024-01-11 14:00:00,47.28,47.36,47.26,47.34,680158.0,45.1821,45.2586,45.163,45.2395,680158.0
2024-01-11 14:30:00,47.35,47.43,47.32,47.41,743894.0,45.249,45.3255,45.2203,45.3064,743894.0
2024-01-11 15:00:00,47.41,47.42,47.27,47.35,707514.0,45.3064,45.3159,45.1726,45.249,707514.0
2024-01-11 15:30:00,47.34,47.41,47.32,47.4,738208.0,45.2395,45.3064,45.2203,45.2968,738208.0
2024-01-12 09:30:00,47.72,47.87,47.68,47.68,796220.0,45.6026,45.7459,45.5644,45.5644,796220.0
2024-01-12 10:00:00,47.69,47.77,47.64,47.7,756244.0,45.5739,45.6504,45.5261,45.5835,756244.0
2024-01-12 10:30:00,47.7,47.74,47.54,47.59,840707.0,45.5835,45.6217,45.4306,45.4784,840707.0
2024-01-12 11:00:00,47.59,47.64,47.56,47.62,435911.0,45.4784,45.5261,45.4497,45.507,435911.0
2024-01-12 11:30:00,47.63,47.64,47.51,47.53,469233.0,45.5166,45.5261,45.4019,45.421,469233.0
2024-01-12 12:00:00,47.53,47.55,47.48,47.52,282849.0,45.421,45.4401,45.3732,45.4115,282849.0
2024-01-12 12:30:00,47.52,47.55,47.48,47.52,337301.0,45.4115,45.4401,45.3732,45.4115,337301.0
2024-01-12 13:00:00,47.53,47.59,47.52,47.58,441931.0,45.421,45.4784,45.4115,45.4688,441931.0
2024-01-12 13:30:00,47.58,47.61,47.56,47.61,298036.0,45.4688,45.4975,45.4497,45.4975,298036.0
2024-01-12 14:00:00,47.61,47.64,47.58,47.6,499326.0,45.4975,45.5261,45.4688,45.4879,499326.0
2024-01-12 14:30:00,47.61,47.61,47.53,47.55,392087.0,45.4975,45.4975,45.421,45.4401,392087.0
2024-01-12 15:00:00,47.54,47.55,47.5,47.54,491772.0,45.4306,45.4401,45.3924,45.4306,491772.0
2024-01-12 15:30:00,47.55,47.59,47.53,47.56,859104.0,45.4401,45.4784,45.421,45.4497,859104.0
2024-01-16 09:30:00,46.96,46.99,46.74,46.85,2372933.0,44.8763,44.905,44.6661,44.7712,2372933.0
2024-01-16 10:00:00,46.85,46.96,46.8,46.93,2561656.0,44.7712,44.8763,44.7234,44.8476,2561656.0
2024-01-16 10:30:00,46.93,47.0,46.88,46.98,1090048.0,44.8476,44.9145,44.7999,44.8954,1090048.0
2024-01-16 11:00:00,46.99,47.0,46.78,46.92,1848320.0,44.905,44.9145,44.7043,44.8381,1848320.0
2024-01-16 11:30:00,46.93,46.98,46.83,46.85,811754.0,44.8476,44.8954,44.7521,44.7712,811754.0
2024-01-16 12:00:00,46.84,46.86,46.7,46.72,533279.0,44.7616,44.7808,44.6279,44.647,533279.0
2024-01-16 12:30:00,46.71,46.76,46.68,46.69,1087018.0,44.6374,44.6852,44.6087,44.6183,1087018.0
2024-01-16 13:00:00,46.69,46.78,46.68,46.77,822890.0,44.6183,44.7043,44.6087,44.6947,822890.0
2024-01-16 13:30:00,46.77,46.8,46.66,46.7,521928.0,44.6947,44.7234,44.5896,44.6279,521928.0
2024-01-16 14:00:00,46.69,46.71,46.62,46.66,573331.0,44.6183,44.6374,44.5514,44.5896,573331.0
2024-01-16 14:30:00,46.66,46.72,46.64,46.71,503803.0,44.5896,44.647,44.5705,44.6374,503803.0
2024-01-16 15:00:00,46.71,46.72,46.67,46.68,487296.0,44.6374,44.647,44.5992,44.6087,487296.0
2024-01-16 15:30:00,46.68,46.74,46.66,46.73,806668.0,44.6087,44.6661,44.5896,44.6565,806668.0
2024-01-17 09:30:00,46.08,46.1,45.93,45.93,834415.0,44.0354,44.0545,43.892,43.892,834415.0
2024-01-17 10:00:00,45.94,46.09,45.91,46.05,1359863.0,43.9016,44.0449,43.8729,44.0067,1359863.0
2024-01-17 10:30:00,46.05,46.1,45.98,46.0,1053064.0,44.0067,44.0545,43.9398,43.9589,1053064.0
2024-01-17 11:00:00,46.01,46.13,46.0,46.08,629465.0,43.9685,44.0831,43.9589,44.0354,629465.0
2024-01-17 11:30:00,46.09,46.13,46.06,46.1,695516.0,44.0449,44.0831,44.0163,44.0545,695516.0
2024-01-17 12:00:00,46.1,46.12,46.04,46.05,434678.0,44.0545,44.0736,43.9971,44.0067,434678.0
2024-01-17 12:30:00,46.05,46.12,46.03,46.09,518443.0,44.0067,44.0736,43.9876,44.0449,518443.0
2024-01-17 13:00:00,46.09,46.11,45.99,46.02,984136.0,44.0449,44.064,43.9494,43.978,984136.0
2024-01-17 13:30:00,46.02,46.06,45.98,46.04,579497.0,43.978,44.0163,43.9398,43.9971,579497.0
2024-01-17 14:00:00,46.05,46.14,46.04,46.12,529691.0,44.0067,44.0927,43.9971,44.0736,529691.0
2024-01-17 14:30:00,46.12,46.18,46.12,46.15,647598.0,44.0736,44.1309,44.0736,44.1023,647598.0
2024-01-17 15:00:00,46.14,46.16,46.09,46.11,611466.0,44.0927,44.1118,44.0449,44.064,611466.0
2024-01-17 15:30:00,46.1,46.23,46.1,46.22,887640.0,44.0545,44.1787,44.0545,44.1692,887640.0
2024-01-18 09:30:00,46.41,46.48,46.32,46.44,887512.0,44.3507,44.4176,44.2647,44.3794,887512.0
2024-01-18 10:00:00,46.44,46.5,46.4,46.46,1059924.0,44.3794,44.4367,44.3412,44.3985,1059924.0
2024-01-18 10:30:00,46.46,46.54,46.37,46.41,816771.0,44.3985,44.475,44.3125,44.3507,816771.0
2024-01-18 11:00:00,46.4,46.5,46.37,46.49,607643.0,44.3412,44.4367,44.3125,44.4272,607643.0
2024-01-18 11:30:00,46.5,46.53,46.44,46.47,817719.0,44.4367,44.4654,44.3794,44.4081,817719.0
2024-01-18 12:00:00,46.47,46.48,46.35,46.42,673211.0,44.4081,44.4176,44.2934,44.3603,673211.0
2024-01-18 12:30:00,46.42,46.43,46.36,46.39,368520.0,44.3603,44.3698,44.3029,44.3316,368520.0
2024-01-18 13:00:00,46.39,46.4,46.33,46.37,710573.0,44.3316,44.3412,44.2743,44.3125,710573.0
2024-01-18 13:30:00,46.36,46.48,46.35,46.46,375293.0,44.3029,44.4176,44.2934,44.3985,375293.0
2024-01-18 14:00:00,46.45,46.56,46.44,46.55,538489.0,44.3889,44.4941,44.3794,44.4845,538489.0
2024-01-18 14:30:00,46.55,46.57,46.48,46.55,644154.0,44.4845,44.5036,44.4176,44.4845,644154.0
2024-01-18 15:00:00,46.55,46.6,46.53,46.59,450544.0,44.4845,44.5323,44.4654,44.5227,450544.0
2024-01-18 15:30:00,46.59,46.64,46.57,46.64,961910.0,44.5227,44.5705,44.5036,44.5705,961910.0
2024-01-19 09:30:00,46.52,46.53,46.36,46.49,754944.0,44.4558,44.4654,44.3029,44.4272,754944.0
2024-01-19 10:00:00,46.52,46.58,46.36,46.43,1331307.0,44.4558,44.5132,44.3029,44.3698,1331307.0
2024-01-19 10:30:00,46.42,46.49,46.35,46.48,913958.0,44.3603,44.4272,44.2934,44.4176,913958.0
2024-01-19 11:00:00,46.48,46.55,46.46,46.5,602381.0,44.4176,44.4845,44.3985,44.4367,602381.0
2024-01-19 11:30:00,46.5,46.5,46.41,46.48,473388.0,44.4367,44.4367,44.3507,44.4176,473388.0
2024-01-19 12:00:00,46.48,46.58,46.43,46.57,516272.0,44.4176,44.5132,44.3698,44.5036,516272.0
2024-01-19 12:30:00,46.57,46.63,46.56,46.61,615691.0,44.5036,44.561,44.4941,44.5418,615691.0
2024-01-19 13:00:00,46.62,46.66,46.56,46.66,440758.0,44.5514,44.5896,44.4941,44.5896,440758.0
2024-01-19 13:30:00,46.66,46.69,46.65,46.69,891797.0,44.5896,44.6183,44.5801,44.6183,891797.0
2024-01-19 14:00:00,46.69,46.78,46.68,46.75,735208.0,44.6183,44.7043,44.6087,44.6756,735208.0
2024-01-19 14:30:00,46.75,46.76,46.69,46.75,793313.0,44.6756,44.6852,44.6183,44.6756,793313.0
2024-01-19 15:00:00,46.76,46.78,46.72,46.75,717622.0,44.6852,44.7043,44.647,44.6756,717622.0
2024-01-19 15:30:00,46.74,46.79,46.74,46.78,829199.0,44.6661,44.7139,44.6661,44.7043,829199.0
2024-01-22 09:30:00,46.9,46.98,46.86,46.98,1068286.0,44.819,44.8954,44.7808,44.8954,1068286.0
2024-01-22 10:00:00,46.98,47.05,46.93,47.02,1575271.0,44.8954,44.9623,44.8476,44.9337,1575271.0
2024-01-22 10:30:00,47.03,47.03,46.93,46.94,1238480.0,44.9432,44.9432,44.8476,44.8572,1238480.0
2024-01-22 11:00:00,46.94,46.96,46.89,46.95,731693.0,44.8572,44.8763,44.8094,44.8668,731693.0
2024-01-22 11:30:00,46.96,46.97,46.9,46.94,861703.0,44.8763,44.8859,44.819,44.8572,861703.0
2024-01-22 12:00:00,46.95,46.95,46.89,46.95,920873.0,44.8668,44.8668,44.8094,44.8668,920873.0
2024-01-22 12:30:00,46.95,46.97,46.92,46.93,863360.0,44.8668,44.8859,44.8381,44.8476,863360.0
2024-01-22 13:00:00,46.93,46.94,46.83,46.84,564407.0,44.8476,44.8572,44.7521,44.7616,564407.0
2024-01-22 13:30:00,46.84,46.91,46.83,46.91,389470.0,44.7616,44.8285,44.7521,44.8285,389470.0
2024-01-22 14:00:00,46.91,46.92,46.81,46.84,399172.0,44.8285,44.8381,44.733,44.7616,399172.0
2024-01-22 14:30:00,46.84,46.88,46.83,46.87,805762.0,44.7616,44.7999,44.7521,44.7903,805762.0
2024-01-22 15:00:00,46.87,46.91,46.82,46.9,754722.0,44.7903,44.8285,44.7425,44.819,754722.0
2024-01-22 15:30:00,46.91,46.92,46.87,46.91,1106053.0,44.8285,44.8381,44.7903,44.8285,1106053.0
2024-01-23 09:30:00,46.72,46.8,46.71,46.76,657986.0,44.647,44.7234,44.6374,44.6852,657986.0
2024-01-23 10:00:00,46.77,46.82,46.73,46.77,788114.0,44.6947,44.7425,44.6565,44.6947,788114.0
2024-01-23 10:30:00,46.77,46.77,46.62,46.63,502701.0,44.6947,44.6947,44.5514,44.561,502701.0
2024-01-23 11:00:00,46.64,46.72,46.62,46.66,548336.0,44.5705,44.647,44.5514,44.5896,548336.0
2024-01-23 11:30:00,46.65,46.66,46.6,46.66,433214.0,44.5801,44.5896,44.5323,44.5896,433214.0
2024-01-23 12:00:00,46.65,46.67,46.63,46.66,563771.0,44.5801,44.5992,44.561,44.5896,563771.0
2024-01-23 12:30:00,46.66,46.71,46.62,46.7,560561.0,44.5896,44.6374,44.5514,44.6279,560561.0
2024-01-23 13:00:00,46.7,46.72,46.68,46.71,420380.0,44.6279,44.647,44.6087,44.6374,420380.0
2024-01-23 13:30:00,46.71,46.73,46.68,46.72,446426.0,44.6374,44.6565,44.6087,44.647,446426.0
2024-01-23 14:00:00,46.73,46.74,46.7,46.73,520726.0,44.6565,44.6661,44.6279,44.6565,520726.0
2024-01-23 14:30:00,46.73,46.81,46.72,46.8,516833.0,44.6565,44.733,44.647,44.7234,516833.0
2024-01-23 15:00:00,46.8,46.85,46.77,46.82,805851.0,44.7234,44.7712,44.6947,44.7425,805851.0
2024-01-23 15:30:00,46.81,46.84,46.78,46.83,1021873.0,44.733,44.7616,44.7043,44.7521,1021873.0
2024-01-24 09:30:00,47.41,47.43,47.25,47.28,1552287.0,45.3064,45.3255,45.1535,45.1821,1552287.0
2024-01-24 10:00:00,47.28,47.3,47.2,47.3,1371530.0,45.1821,45.2012,45.1057,45.2012,1371530.0
2024-01-24 10:30:00,47.29,47.35,47.24,47.29,1380989.0,45.1917,45.249,45.1439,45.1917,1380989.0
2024-01-24 11:00:00,47.3,47.33,47.23,47.31,596146.0,45.2012,45.2299,45.1343,45.2108,596146.0
2024-01-24 11:30:00,47.31,47.34,47.28,47.34,641983.0,45.2108,45.2395,45.1821,45.2395,641983.0
2024-01-24 12:00:00,47.34,47.37,47.31,47.37,533809.0,45.2395,45.2681,45.2108,45.2681,533809.0
2024-01-24 12:30:00,47.36,47.4,47.35,47.39,420537.0,45.2586,45.2968,45.249,45.2872,420537.0
2024-01-24 13:00:00,47.4,47.4,47.23,47.27,888158.0,45.2968,45.2968,45.1343,45.1726,888158.0
2024-01-24 13:30:00,47.27,47.27,47.2,47.25,535986.0,45.1726,45.1726,45.1057,45.1535,535986.0
2024-01-24 14:00:00,47.24,47.25,47.11,47.15,710232.0,45.1439,45.1535,45.0197,45.0579,710232.0
2024-01-24 14:30:00,47.15,47.23,47.14,47.2,544395.0,45.0579,45.1343,45.0483,45.1057,544395.0
2024-01-24 15:00:00,47.2,47.22,47.1,47.12,1074558.0,45.1057,45.1248,45.0101,45.0292,1074558.0
2024-01-24 15:30:00,47.12,47.19,47.09,47.11,953551.0,45.0292,45.0961,45.0006,45.0197,953551.0
2024-01-25 09:30:00,47.22,47.25,47.09,47.22,900686.0,45.1248,45.1535,45.0006,45.1248,900686.0
2024-01-25 10:00:00,47.23,47.24,47.14,47.16,1317146.0,45.1343,45.1439,45.0483,45.0674,1317146.0
2024-01-25 10:30:00,47.17,47.17,47.01,47.03,1349053.0,45.077,45.077,44.9241,44.9432,1349053.0
2024-01-25 11:00:00,47.03,47.12,47.0,47.11,780756.0,44.9432,45.0292,44.9145,45.0197,780756.0
2024-01-25 11:30:00,47.11,47.14,47.06,47.12,1873028.0,45.0197,45.0483,44.9719,45.0292,1873028.0
2024-01-25 12:00:00,47.12,47.15,47.05,47.13,1568902.0,45.0292,45.0579,44.9623,45.0388,1568902.0
2024-01-25 12:30:00,47.13,47.13,47.06,47.1,452765.0,45.0388,45.0388,44.9719,45.0101,452765.0
2024-01-25 13:00:00,47.1,47.18,47.07,47.12,976318.0,45.0101,45.0866,44.9814,45.0292,976318.0
2024-01-25 13:30:00,47.12,47.17,47.08,47.09,633007.0,45.0292,45.077,44.991,45.0006,633007.0
2024-01-25 14:00:00,47.08,47.14,47.04,47.13,610496.0,44.991,45.0483,44.9528,45.0388,610496.0
2024-01-25 14:30:00,47.14,47.19,47.12,47.19,744596.0,45.0483,45.0961,45.0292,45.0961,744596.0
2024-01-25 15:00:00,47.19,47.2,47.16,47.18,1062389.0,45.0961,45.1057,45.0674,45.0866,1062389.0
2024-01-25 15:30:00,47.17,47.24,47.17,47.24,1310704.0,45.077,45.1439,45.077,45.1439,1310704.0
2024-01-26 09:30:00,47.46,47.53,47.42,47.49,847920.0,45.3541,45.421,45.3159,45.3828,847920.0
2024-01-26 10:00:00,47.48,47.49,47.39,47.41,1127761.0,45.3732,45.3828,45.2872,45.3064,1127761.0
2024-01-26 10:30:00,47.42,47.51,47.4,47.48,493513.0,45.3159,45.4019,45.2968,45.3732,493513.0
2024-01-26 11:00:00,47.48,47.5,47.43,47.49,714362.0,45.3732,45.3924,45.3255,45.3828,714362.0
2024-01-26 11:30:00,47.48,47.5,47.43,47.49,550880.0,45.3732,45.3924,45.3255,45.3828,550880.0
2024-01-26 12:00:00,47.48,47.51,47.45,47.48,615230.0,45.3732,45.4019,45.3446,45.3732,615230.0
2024-01-26 12:30:00,47.48,47.48,47.37,47.41,805983.0,45.3732,45.3732,45.2681,45.3064,805983.0
2024-01-26 13:00:00,47.4,47.45,47.39,47.43,488343.0,45.2968,45.3446,45.2872,45.3255,488343.0
2024-01-26 13:30:00,47.44,47.45,47.36,47.4,449271.0,45.335,45.3446,45.2586,45.2968,449271.0
2024-01-26 14:00:00,47.4,47.44,47.39,47.41,514928.0,45.2968,45.335,45.2872,45.3064,514928.0
2024-01-26 14:30:00,47.41,47.49,47.4,47.47,467678.0,45.3064,45.3828,45.2968,45.3637,467678.0
2024-01-26 15:00:00,47.47,47.47,47.43,47.44,481067.0,45.3637,45.3637,45.3255,45.335,481067.0
2024-01-26 15:30:00,47.44,47.45,47.41,47.43,923215.0,45.335,45.3446,45.3064,45.3255,923215.0
2024-01-29 09:30:00,47.4,47.45,47.35,47.41,859581.0,45.2968,45.3446,45.249,45.3064,859581.0
2024-01-29 10:00:00,47.42,47.42,47.34,47.37,1053197.0,45.3159,45.3159,45.2395,45.2681,1053197.0
2024-01-29 10:30:00,47.37,47.4,47.34,47.37,613415.0,45.2681,45.2968,45.2395,45.2681,613415.0
2024-01-29 11:00:00,47.37,47.41,47.36,47.4,654994.0,45.2681,45.3064,45.2586,45.2968,654994.0
2024-01-29 11:30:00,47.4,47.43,47.39,47.42,812852.0,45.2968,45.3255,45.2872,45.3159,812852.0
2024-01-29 12:00:00,47.43,47.46,47.42,47.45,732400.0,45.3255,45.3541,45.3159,45.3446,732400.0
2024-01-29 12:30:00,47.45,47.47,47.4,47.41,1121702.0,45.3446,45.3637,45.2968,45.3064,1121702.0
2024-01-29 13:00:00,47.42,47.44,47.39,47.44,279847.0,45.3159,45.335,45.2872,45.335,279847.0
2024-01-29 13:30:00,47.44,47.45,47.42,47.43,262817.0,45.335,45.3446,45.3159,45.3255,262817.0
2024-01-29 14:00:00,47.44,47.5,47.42,47.5,413166.0,45.335,45.3924,45.3159,45.3924,413166.0
2024-01-29 14:30:00,47.5,47.54,47.49,47.53,640879.0,45.3924,45.4306,45.3828,45.421,640879.0
2024-01-29 15:00:00,47.53,47.76,47.53,47.72,976348.0,45.421,45.6408,45.421,45.6026,976348.0
2024-01-29 15:30:00,47.73,47.75,47.68,47.71,876874.0,45.6122,45.6313,45.5644,45.593,876874.0
2024-01-30 09:30:00,47.62,47.67,47.57,47.67,850315.0,45.507,45.5548,45.4593,45.5548,850315.0
2024-01-30 10:00:00,47.67,47.69,47.44,47.5,1378103.0,45.5548,45.5739,45.335,45.3924,1378103.0
2024-01-30 10:30:00,47.5,47.52,47.47,47.5,426940.0,45.3924,45.4115,45.3637,45.3924,426940.0
2024-01-30 11:00:00,47.5,47.57,47.49,47.56,450910.0,45.3924,45.4593,45.3828,45.4497,450910.0
2024-01-30 11:30:00,47.56,47.62,47.55,47.62,447884.0,45.4497,45.507,45.4401,45.507,447884.0
2024-01-30 12:00:00,47.61,47.64,47.59,47.6,519515.0,45.4975,45.5261,45.4784,45.4879,519515.0
2024-01-30 12:30:00,47.59,47.6,47.54,47.55,854493.0,45.4784,45.4879,45.4306,45.4401,854493.0
2024-01-30 13:00:00,47.55,47.6,47.53,47.59,295434.0,45.4401,45.4879,45.421,45.4784,295434.0
2024-01-30 13:30:00,47.59,47.61,47.57,47.59,226876.0,45.4784,45.4975,45.4593,45.4784,226876.0
2024-01-30 14:00:00,47.59,47.64,47.57,47.64,454029.0,45.4784,45.5261,45.4593,45.5261,454029.0
2024-01-30 14:30:00,47.64,47.68,47.63,47.68,429679.0,45.5261,45.5644,45.5166,45.5644,429679.0
2024-01-30 15:00:00,47.68,47.69,47.64,47.67,708938.0,45.5644,45.5739,45.5261,45.5548,708938.0
2024-01-30 15:30:00,47.67,47.68,47.63,47.65,925074.0,45.5548,45.5644,45.5166,45.5357,925074.0
2024-01-31 09:30:00,47.84,47.98,47.83,47.94,1116363.0,45.7173,45.8511,45.7077,45.8128,1116363.0
2024-01-31 10:00:00,47.93,47.96,47.84,47.86,1199786.0,45.8033,45.8319,45.7173,45.7364,1199786.0
2024-01-31 10:30:00,47.86,47.88,47.78,47.82,1007029.0,45.7364,45.7555,45.6599,45.6982,1007029.0
2024-01-31 11:00:00,47.82,47.86,47.75,47.76,704517.0,45.6982,45.7364,45.6313,45.6408,704517.0
2024-01-31 11:30:00,47.76,47.77,47.69,47.74,672058.0,45.6408,45.6504,45.5739,45.6217,672058.0
2024-01-31 12:00:00,47.75,47.77,47.72,47.75,734761.0,45.6313,45.6504,45.6026,45.6313,734761.0
2024-01-31 12:30:00,47.76,47.77,47.67,47.77,875179.0,45.6408,45.6504,45.5548,45.6504,875179.0
2024-01-31 13:00:00,47.76,47.78,47.71,47.73,504636.0,45.6408,45.6599,45.593,45.6122,504636.0
2024-01-31 13:30:00,47.72,47.77,47.72,47.76,452899.0,45.6026,45.6504,45.6026,45.6408,452899.0
2024-01-31 14:00:00,47.77,47.81,47.57,47.64,1354240.0,45.6504,45.6886,45.4593,45.5261,1354240.0
2024-01-31 14:30:00,47.63,47.96,47.59,47.69,1689610.0,45.5166,45.8319,45.4784,45.5739,1689610.0
2024-01-31 15:00:00,47.7,47.7,47.31,47.43,1713615.0,45.5835,45.5835,45.2108,45.3255,1713615.0
2024-01-31 15:30:00,47.43,47.44,47.32,47.39,2020930.0,45.3255,45.335,45.2203,45.2872,2020930.0
2024-02-01 09:30:00,47.54,47.65,47.52,47.61,1136193.0,45.4306,45.5357,45.4115,45.4975,1136193.0
2024-02-01 10:00:00,47.6,47.67,47.48,47.63,1452464.0,45.4879,45.5548,45.3732,45.5166,1452464.0
2024-02-01 10:30:00,47.62,47.63,47.46,47.47,1480794.0,45.507,45.5166,45.3541,45.3637,1480794.0
2024-02-01 11:00:00,47.47,47.54,47.43,47.53,680185.0,45.3637,45.4306,45.3255,45.421,680185.0
2024-02-01 11:30:00,47.53,47.69,47.53,47.66,523793.0,45.421,45.5739,45.421,45.5453,523793.0
2024-02-01 12:00:00,47.66,47.81,47.66,47.72,680698.0,45.5453,45.6886,45.5453,45.6026,680698.0
2024-02-01 12:30:00,47.73,47.83,47.72,47.77,642761.0,45.6122,45.7077,45.6026,45.6504,642761.0
2024-02-01 13:00:00,47.77,47.78,47.68,47.75,526647.0,45.6504,45.6599,45.5644,45.6313,526647.0
2024-02-01 13:30:00,47.75,47.82,47.74,47.8,649747.0,45.6313,45.6982,45.6217,45.679,649747.0
2024-02-01 14:00:00,47.8,47.85,47.79,47.81,527990.0,45.679,45.7268,45.6695,45.6886,527990.0
2024-02-01 14:30:00,47.8,47.86,47.75,47.84,781621.0,45.679,45.7364,45.6313,45.7173,781621.0
2024-02-01 15:00:00,47.84,47.88,47.83,47.85,648141.0,45.7173,45.7555,45.7077,45.7268,648141.0
2024-02-01 15:30:00,47.86,47.89,47.85,47.89,2454890.0,45.7364,45.7651,45.7268,45.7651,2454890.0
2024-02-02 09:30:00,47.55,47.59,47.4,47.5,1478389.0,45.4401,45.4784,45.2968,45.3924,1478389.0
2024-02-02 10:00:00,47.49,47.5,47.37,47.43,1539800.0,45.3828,45.3924,45.2681,45.3255,1539800.0
2024-02-02 10:30:00,47.43,47.55,47.37,47.49,667876.0,45.3255,45.4401,45.2681,45.3828,667876.0
2024-02-02 11:00:00,47.5,47.5,47.37,47.41,1272198.0,45.3924,45.3924,45.2681,45.3064,1272198.0
2024-02-02 11:30:00,47.41,47.43,47.37,47.4,512726.0,45.3064,45.3255,45.2681,45.2968,512726.0
2024-02-02 12:00:00,47.4,47.46,47.36,47.46,550397.0,45.2968,45.3541,45.2586,45.3541,550397.0
2024-02-02 12:30:00,47.45,47.47,47.31,47.4,628680.0,45.3446,45.3637,45.2108,45.2968,628680.0
2024-02-02 13:00:00,47.4,47.47,47.39,47.42,508673.0,45.2968,45.3637,45.2872,45.3159,508673.0
2024-02-02 13:30:00,47.42,47.47,47.4,47.46,675944.0,45.3159,45.3637,45.2968,45.3541,675944.0
2024-02-02 14:00:00,47.46,47.51,47.45,47.48,397528.0,45.3541,45.4019,45.3446,45.3732,397528.0
2024-02-02 14:30:00,47.49,47.55,47.47,47.54,671433.0,45.3828,45.4401,45.3637,45.4306,671433.0
2024-02-02 15:00:00,47.53,47.58,47.51,47.58,849727.0,45.421,45.4688,45.4019,45.4688,849727.0
2024-02-02 15:30:00,47.58,47.58,47.5,47.53,1479334.0,45.4688,45.4688,45.3924,45.421,1479334.0
2024-02-05 09:30:00,47.25,47.27,47.15,47.25,1393753.0,45.1535,45.1726,45.0579,45.1535,1393753.0
2024-02-05 10:00:00,47.25,47.25,46.99,47.07,1552127.0,45.1535,45.1535,44.905,44.9814,1552127.0
2024-02-05 10:30:00,47.08,47.13,46.99,47.03,830567.0,44.991,45.0388,44.905,44.9432,830567.0
2024-02-05 11:00:00,47.03,47.09,47.0,47.04,855546.0,44.9432,45.0006,44.9145,44.9528,855546.0
2024-02-05 11:30:00,47.03,47.15,47.03,47.15,873931.0,44.9432,45.0579,44.9432,45.0579,873931.0
2024-02-05 12:00:00,47.14,47.2,47.13,47.2,667918.0,45.0483,45.1057,45.0388,45.1057,667918.0
2024-02-05 12:30:00,47.2,47.25,47.2,47.23,396536.0,45.1057,45.1535,45.1057,45.1343,396536.0
2024-02-05 13:00:00,47.23,47.28,47.21,47.24,538220.0,45.1343,45.1821,45.1152,45.1439,538220.0
2024-02-05 13:30:00,47.23,47.31,47.23,47.29,1712774.0,45.1343,45.2108,45.1343,45.1917,1712774.0
2024-02-05 14:00:00,47.28,47.31,47.26,47.3,606512.0,45.1821,45.2108,45.163,45.2012,606512.0
2024-02-05 14:30:00,47.29,47.33,47.29,47.3,538956.0,45.1917,45.2299,45.1917,45.2012,538956.0
2024-02-05 15:00:00,47.3,47.31,47.2,47.28,759465.0,45.2012,45.2108,45.1057,45.1821,759465.0
2024-02-05 15:30:00,47.28,47.3,47.21,47.22,1583906.0,45.1821,45.2012,45.1152,45.1248,1583906.0
2024-02-06 09:30:00,47.23,47.36,47.2,47.32,1043103.0,45.1343,45.2586,45.1057,45.2203,1043103.0
2024-02-06 10:00:00,47.31,47.36,47.25,47.34,1462460.0,45.2108,45.2586,45.1535,45.2395,1462460.0
2024-02-06 10:30:00,47.34,47.4,47.32,47.38,773297.0,45.2395,45.2968,45.2203,45.2777,773297.0
2024-02-06 11:00:00,47.38,47.43,47.33,47.41,893766.0,45.2777,45.3255,45.2299,45.3064,893766.0
2024-02-06 11:30:00,47.41,47.43,47.35,47.36,940685.0,45.3064,45.3255,45.249,45.2586,940685.0
2024-02-06 12:00:00,47.36,47.4,47.33,47.4,699061.0,45.2586,45.2968,45.2299,45.2968,699061.0
2024-02-06 12:30:00,47.4,47.44,47.38,47.41,354095.0,45.2968,45.335,45.2777,45.3064,354095.0
2024-02-06 13:00:00,47.4,47.45,47.35,47.39,482449.0,45.2968,45.3446,45.249,45.2872,482449.0
2024-02-06 13:30:00,47.39,47.46,47.39,47.46,538876.0,45.2872,45.3541,45.2872,45.3541,538876.0
2024-02-06 14:00:00,47.46,47.47,47.36,47.39,1126463.0,45.3541,45.3637,45.2586,45.2872,1126463.0
2024-02-06 14:30:00,47.4,47.45,47.38,47.44,904025.0,45.2968,45.3446,45.2777,45.335,904025.0
2024-02-06 15:00:00,47.45,47.48,47.44,47.46,1021549.0,45.3446,45.3732,45.335,45.3541,1021549.0
2024-02-06 15:30:00,47.46,47.53,47.43,47.53,1243308.0,45.3541,45.421,45.3255,45.421,1243308.0
2024-02-07 09:30:00,47.54,47.63,47.52,47.54,721269.0,45.4306,45.5166,45.4115,45.4306,721269.0
2024-02-07 10:00:00,47.53,47.61,47.47,47.61,854657.0,45.421,45.4975,45.3637,45.4975,854657.0
2024-02-07 10:30:00,47.6,47.62,47.49,47.5,904662.0,45.4879,45.507,45.3828,45.3924,904662.0
2024-02-07 11:00:00,47.5,47.51,47.44,47.48,738167.0,45.3924,45.4019,45.335,45.3732,738167.0
2024-02-07 11:30:00,47.48,47.54,47.46,47.51,729815.0,45.3732,45.4306,45.3541,45.4019,729815.0
2024-02-07 12:00:00,47.51,47.53,47.47,47.48,478964.0,45.4019,45.421,45.3637,45.3732,478964.0
2024-02-07 12:30:00,47.48,47.51,47.47,47.5,227997.0,45.3732,45.4019,45.3637,45.3924,227997.0
2024-02-07 13:00:00,47.51,47.6,47.49,47.56,624089.0,45.4019,45.4879,45.3828,45.4497,624089.0
2024-02-07 13:30:00,47.57,47.59,47.49,47.54,436308.0,45.4593,45.4784,45.3828,45.4306,436308.0
2024-02-07 14:00:00,47.54,47.58,47.52,47.55,422620.0,45.4306,45.4688,45.4115,45.4401,422620.0
2024-02-07 14:30:00,47.55,47.6,47.53,47.57,598745.0,45.4401,45.4879,45.421,45.4593,598745.0
2024-02-07 15:00:00,47.57,47.59,47.55,47.57,691974.0,45.4593,45.4784,45.4401,45.4593,691974.0
2024-02-07 15:30:00,47.57,47.58,47.53,47.54,1114450.0,45.4593,45.4688,45.421,45.4306,1114450.0
2024-02-08 09:30:00,47.46,47.49,47.39,47.43,799573.0,45.3541,45.3828,45.2872,45.3255,799573.0
2024-02-08 10:00:00,47.44,47.47,47.38,47.41,1193021.0,45.335,45.3637,45.2777,45.3064,1193021.0
2024-02-08 10:30:00,47.41,47.44,47.34,47.39,785395.0,45.3064,45.335,45.2395,45.2872,785395.0
2024-02-08 11:00:00,47.39,47.39,47.3,47.3,844902.0,45.2872,45.2872,45.2012,45.2012,844902.0
2024-02-08 11:30:00,47.3,47.4,47.29,47.4,757185.0,45.2012,45.2968,45.1917,45.2968,757185.0
2024-02-08 12:00:00,47.39,47.41,47.32,47.38,846097.0,45.2872,45.3064,45.2203,45.2777,846097.0
2024-02-08 12:30:00,47.38,47.4,47.36,47.37,848664.0,45.2777,45.2968,45.2586,45.2681,848664.0
2024-02-08 13:00:00,47.37,47.48,47.37,47.44,722263.0,45.2681,45.3732,45.2681,45.335,722263.0
2024-02-08 13:30:00,47.44,47.47,47.43,47.45,361965.0,45.335,45.3637,45.3255,45.3446,361965.0
2024-02-08 14:00:00,47.45,47.46,47.41,47.42,703205.0,45.3446,45.3541,45.3064,45.3159,703205.0
2024-02-08 14:30:00,47.41,47.44,47.38,47.43,601297.0,45.3064,45.335,45.2777,45.3255,601297.0
2024-02-08 15:00:00,47.43,47.47,47.42,47.46,608869.0,45.3255,45.3637,45.3159,45.3541,608869.0
2024-02-08 15:30:00,47.45,47.49,47.44,47.47,666266.0,45.3446,45.3828,45.335,45.3637,666266.0
2024-02-09 09:30:00,47.48,47.52,47.42,47.45,1259727.0,45.3732,45.4115,45.3159,45.3446,1259727.0
2024-02-09 10:00:00,47.46,47.48,47.37,47.41,1116431.0,45.3541,45.3732,45.2681,45.3064,1116431.0
2024-02-09 10:30:00,47.41,47.47,47.39,47.46,717411.0,45.3064,45.3637,45.2872,45.3541,717411.0
2024-02-09 11:00:00,47.47,47.5,47.44,47.44,783159.0,45.3637,45.3924,45.335,45.335,783159.0
2024-02-09 11:30:00,47.45,47.46,47.4,47.41,512147.0,45.3446,45.3541,45.2968,45.3064,512147.0
2024-02-09 12:00:00,47.41,47.48,47.41,47.47,483922.0,45.3064,45.3732,45.3064,45.3637,483922.0
2024-02-09 12:30:00,47.48,47.54,47.47,47.54,986451.0,45.3732,45.4306,45.3637,45.4306,986451.0
2024-02-09 13:00:00,47.54,47.61,47.53,47.61,380627.0,45.4306,45.4975,45.421,45.4975,380627.0
2024-02-09 13:30:00,47.61,47.63,47.58,47.61,725080.0,45.4975,45.5166,45.4688,45.4975,725080.0
2024-02-09 14:00:00,47.61,47.67,47.6,47.65,792136.0,45.4975,45.5548,45.4879,45.5357,792136.0
2024-02-09 14:30:00,47.65,47.66,47.6,47.61,479558.0,45.5357,45.5453,45.4879,45.4975,479558.0
2024-02-09 15:00:00,47.61,47.63,47.57,47.62,1305848.0,45.4975,45.5166,45.4593,45.507,1305848.0
2024-02-09 15:30:00,47.61,47.65,47.6,47.65,822397.0,45.4975,45.5357,45.4879,45.5357,822397.0
2024-02-12 09:30:00,47.63,47.77,47.61,47.76,1027765.0,45.5166,45.6504,45.4975,45.6408,1027765.0
2024-02-12 10:00:00,47.76,47.77,47.7,47.73,820594.0,45.6408,45.6504,45.5835,45.6122,820594.0
2024-02-12 10:30:00,47.73,47.79,47.73,47.78,536278.0,45.6122,45.6695,45.6122,45.6599,536278.0
2024-02-12 11:00:00,47.78,47.83,47.77,47.83,490483.0,45.6599,45.7077,45.6504,45.7077,490483.0
2024-02-12 11:30:00,47.83,47.87,47.81,47.84,994308.0,45.7077,45.7459,45.6886,45.7173,994308.0
2024-02-12 12:00:00,47.84,47.86,47.81,47.85,577430.0,45.7173,45.7364,45.6886,45.7268,577430.0
2024-02-12 12:30:00,47.84,47.89,47.83,47.89,468896.0,45.7173,45.7651,45.7077,45.7651,468896.0
2024-02-12 13:00:00,47.89,47.92,47.85,47.85,263839.0,45.7651,45.7937,45.7268,45.7268,263839.0
2024-02-12 13:30:00,47.85,47.86,47.8,47.84,326326.0,45.7268,45.7364,45.679,45.7173,326326.0
2024-02-12 14:00:00,47.83,47.85,47.71,47.75,497088.0,45.7077,45.7268,45.593,45.6313,497088.0
2024-02-12 14:30:00,47.75,47.76,47.68,47.7,412325.0,45.6313,45.6408,45.5644,45.5835,412325.0
2024-02-12 15:00:00,47.7,47.76,47.7,47.75,928741.0,45.5835,45.6408,45.5835,45.6313,928741.0
2024-02-12 15:30:00,47.75,47.77,47.73,47.77,967898.0,45.6313,45.6504,45.6122,45.6504,967898.0
2024-02-13 09:30:00,47.19,47.22,47.05,47.06,781212.0,45.0961,45.1248,44.9623,44.9719,781212.0
2024-02-13 10:00:00,47.06,47.14,46.96,47.13,2961611.0,44.9719,45.0483,44.8763,45.0388,2961611.0
2024-02-13 10:30:00,47.13,47.14,47.06,47.09,2300229.0,45.0388,45.0483,44.9719,45.0006,2300229.0
2024-02-13 11:00:00,47.09,47.19,47.08,47.12,3520973.0,45.0006,45.0961,44.991,45.0292,3520973.0
2024-02-13 11:30:00,47.12,47.17,47.07,47.11,813443.0,45.0292,45.077,44.9814,45.0197,813443.0
2024-02-13 12:00:00,47.1,47.11,47.01,47.03,868567.0,45.0101,45.0197,44.9241,44.9432,868567.0
2024-02-13 12:30:00,47.03,47.09,47.0,47.02,443993.0,44.9432,45.0006,44.9145,44.9337,443993.0
2024-02-13 13:00:00,47.02,47.03,46.96,46.98,595030.0,44.9337,44.9432,44.8763,44.8954,595030.0
2024-02-13 13:30:00,46.98,46.98,46.91,46.93,439062.0,44.8954,44.8954,44.8285,44.8476,439062.0
2024-02-13 14:00:00,46.93,46.93,46.8,46.83,588725.0,44.8476,44.8476,44.7234,44.7521,588725.0
2024-02-13 14:30:00,46.83,46.87,46.73,46.74,602494.0,44.7521,44.7903,44.6565,44.6661,602494.0
2024-02-13 15:00:00,46.75,46.78,46.72,46.78,849751.0,44.6756,44.7043,44.647,44.7043,849751.0
2024-02-13 15:30:00,46.78,46.92,46.77,46.91,1053477.0,44.7043,44.8381,44.6947,44.8285,1053477.0
2024-02-14 09:30:00,47.25,47.3,47.21,47.27,643192.0,45.1535,45.2012,45.1152,45.1726,643192.0
2024-02-14 10:00:00,47.27,47.35,47.24,47.32,1112280.0,45.1726,45.249,45.1439,45.2203,1112280.0
2024-02-14 10:30:00,47.32,47.35,47.26,47.28,959328.0,45.2203,45.249,45.163,45.1821,959328.0
2024-02-14 11:00:00,47.27,47.32,47.24,47.31,744372.0,45.1726,45.2203,45.1439,45.2108,744372.0
2024-02-14 11:30:00,47.31,47.35,47.29,47.3,668594.0,45.2108,45.249,45.1917,45.2012,668594.0
2024-02-14 12:00:00,47.3,47.34,47.21,47.33,787629.0,45.2012,45.2395,45.1152,45.2299,787629.0
2024-02-14 12:30:00,47.34,47.38,47.31,47.37,274283.0,45.2395,45.2777,45.2108,45.2681,274283.0
2024-02-14 13:00:00,47.36,47.4,47.31,47.34,531716.0,45.2586,45.2968,45.2108,45.2395,531716.0
2024-02-14 13:30:00,47.34,47.43,47.34,47.37,387310.0,45.2395,45.3255,45.2395,45.2681,387310.0
2024-02-14 14:00:00,47.37,47.4,47.29,47.39,636398.0,45.2681,45.2968,45.1917,45.2872,636398.0
2024-02-14 14:30:00,47.39,47.43,47.38,47.4,604132.0,45.2872,45.3255,45.2777,45.2968,604132.0
2024-02-14 15:00:00,47.4,47.49,47.39,47.47,674517.0,45.2968,45.3828,45.2872,45.3637,674517.0
2024-02-14 15:30:00,47.48,47.5,47.44,47.49,1289492.0,45.3732,45.3924,45.335,45.3828,1289492.0
2024-02-15 09:30:00,47.69,47.85,47.68,47.83,891036.0,45.5739,45.7268,45.5644,45.7077,891036.0
2024-02-15 10:00:00,47.84,47.92,47.81,47.86,1173639.0,45.7173,45.7937,45.6886,45.7364,1173639.0
2024-02-15 10:30:00,47.86,47.88,47.8,47.81,844982.0,45.7364,45.7555,45.679,45.6886,844982.0
2024-02-15 11:00:00,47.82,47.83,47.73,47.75,687955.0,45.6982,45.7077,45.6122,45.6313,687955.0
2024-02-15 11:30:00,47.75,47.83,47.74,47.8,554731.0,45.6313,45.7077,45.6217,45.679,554731.0
2024-02-15 12:00:00,47.8,47.87,47.8,47.87,491591.0,45.679,45.7459,45.679,45.7459,491591.0
2024-02-15 12:30:00,47.87,47.88,47.84,47.84,1066740.0,45.7459,45.7555,45.7173,45.7173,1066740.0
2024-02-15 13:00:00,47.84,47.93,47.83,47.93,895485.0,45.7173,45.8033,45.7077,45.8033,895485.0
2024-02-15 13:30:00,47.94,47.96,47.91,47.95,504515.0,45.8128,45.8319,45.7842,45.8224,504515.0
2024-02-15 14:00:00,47.96,48.0,47.94,47.99,589580.0,45.8319,45.8702,45.8128,45.8606,589580.0
2024-02-15 14:30:00,47.99,48.03,47.98,48.02,530806.0,45.8606,45.8988,45.8511,45.8893,530806.0
2024-02-15 15:00:00,48.02,48.02,47.96,48.01,554169.0,45.8893,45.8893,45.8319,45.8797,554169.0
2024-02-15 15:30:00,48.01,48.03,47.99,48.02,920368.0,45.8797,45.8988,45.8606,45.8893,920368.0
2024-02-16 09:30:00,48.02,48.03,47.91,47.95,1158966.0,45.8893,45.8988,45.7842,45.8224,1158966.0
2024-02-16 10:00:00,47.94,48.1,47.91,48.07,1268601.0,45.8128,45.9657,45.7842,45.9371,1268601.0
2024-02-16 10:30:00,48.06,48.16,48.03,48.12,963860.0,45.9275,46.0231,45.8988,45.9848,963860.0
2024-02-16 11:00:00,48.12,48.19,48.11,48.17,553978.0,45.9848,46.0517,45.9753,46.0326,553978.0
2024-02-16 11:30:00,48.18,48.22,48.16,48.19,841221.0,46.0422,46.0804,46.0231,46.0517,841221.0
2024-02-16 12:00:00,48.19,48.19,48.13,48.19,609272.0,46.0517,46.0517,45.9944,46.0517,609272.0
2024-02-16 12:30:00,48.19,48.22,48.16,48.22,278975.0,46.0517,46.0804,46.0231,46.0804,278975.0
2024-02-16 13:00:00,48.22,48.22,48.12,48.2,494870.0,46.0804,46.0804,45.9848,46.0613,494870.0
2024-02-16 13:30:00,48.19,48.24,48.19,48.24,397030.0,46.0517,46.0995,46.0517,46.0995,397030.0
2024-02-16 14:00:00,48.25,48.28,48.24,48.27,353434.0,46.1091,46.1377,46.0995,46.1282,353434.0
2024-02-16 14:30:00,48.27,48.27,48.07,48.11,855976.0,46.1282,46.1282,45.9371,45.9753,855976.0
2024-02-16 15:00:00,48.11,48.13,48.09,48.13,612852.0,45.9753,45.9944,45.9562,45.9944,612852.0
2024-02-16 15:30:00,48.13,48.13,48.04,48.07,1213406.0,45.9944,45.9944,45.9084,45.9371,1213406.0
2024-02-20 09:30:00,48.33,48.38,48.25,48.29,1038713.0,46.1855,46.2333,46.1091,46.1473,1038713.0
2024-02-20 10:00:00,48.28,48.33,48.24,48.29,1007030.0,46.1377,46.1855,46.0995,46.1473,1007030.0
2024-02-20 10:30:00,48.3,48.32,48.21,48.31,436300.0,46.1569,46.176,46.0709,46.1664,436300.0
2024-02-20 11:00:00,48.32,48.34,48.26,48.27,484890.0,46.176,46.1951,46.1186,46.1282,484890.0
2024-02-20 11:30:00,48.27,48.28,48.2,48.21,507883.0,46.1282,46.1377,46.0613,46.0709,507883.0
2024-02-20 12:00:00,48.21,48.21,48.15,48.16,441814.0,46.0709,46.0709,46.0135,46.0231,441814.0
2024-02-20 12:30:00,48.16,48.2,48.11,48.2,433565.0,46.0231,46.0613,45.9753,46.0613,433565.0
2024-02-20 13:00:00,48.19,48.2,48.13,48.15,538759.0,46.0517,46.0613,45.9944,46.0135,538759.0
2024-02-20 13:30:00,48.16,48.21,48.13,48.2,402850.0,46.0231,46.0709,45.9944,46.0613,402850.0
2024-02-20 14:00:00,48.2,48.21,48.15,48.2,771192.0,46.0613,46.0709,46.0135,46.0613,771192.0
2024-02-20 14:30:00,48.2,48.23,48.18,48.22,483223.0,46.0613,46.09,46.0422,46.0804,483223.0
2024-02-20 15:00:00,48.22,48.25,48.18,48.25,453617.0,46.0804,46.1091,46.0422,46.1091,453617.0
2024-02-20 15:30:00,48.25,48.25,48.16,48.23,1837146.0,46.1091,46.1091,46.0231,46.09,1837146.0
2024-02-21 09:30:00,48.13,48.23,48.11,48.21,720806.0,45.9944,46.09,45.9753,46.0709,720806.0
2024-02-21 10:00:00,48.21,48.24,48.14,48.16,1344741.0,46.0709,46.0995,46.004,46.0231,1344741.0
2024-02-21 10:30:00,48.16,48.17,48.11,48.12,694611.0,46.0231,46.0326,45.9753,45.9848,694611.0
2024-02-21 11:00:00,48.12,48.21,48.11,48.18,691800.0,45.9848,46.0709,45.9753,46.0422,691800.0
2024-02-21 11:30:00,48.18,48.19,48.14,48.19,396224.0,46.0422,46.0517,46.004,46.0517,396224.0
2024-02-21 12:00:00,48.19,48.19,48.11,48.13,423186.0,46.0517,46.0517,45.9753,45.9944,423186.0
2024-02-21 12:30:00,48.13,48.15,48.09,48.15,350120.0,45.9944,46.0135,45.9562,46.0135,350120.0
2024-02-21 13:00:00,48.15,48.15,48.03,48.13,949125.0,46.0135,46.0135,45.8988,45.9944,949125.0
2024-02-21 13:30:00,48.13,48.15,48.1,48.15,359295.0,45.9944,46.0135,45.9657,46.0135,359295.0
2024-02-21 14:00:00,48.13,48.22,48.08,48.13,877313.0,45.9944,46.0804,45.9466,45.9944,877313.0
2024-02-21 14:30:00,48.14,48.16,48.07,48.14,695197.0,46.004,46.0231,45.9371,46.004,695197.0
2024-02-21 15:00:00,48.14,48.14,48.05,48.12,1048742.0,46.004,46.004,45.918,45.9848,1048742.0
2024-02-21 15:30:00,48.12,48.27,48.11,48.27,1083158.0,45.9848,46.1282,45.9753,46.1282,1083158.0
2024-02-22 09:30:00,48.66,48.77,48.63,48.75,1172685.0,46.5009,46.606,46.4722,46.5869,1172685.0
2024-02-22 10:00:00,48.75,48.76,48.6,48.66,1152045.0,46.5869,46.5964,46.4435,46.5009,1152045.0
2024-02-22 10:30:00,48.66,48.67,48.59,48.6,820851.0,46.5009,46.5104,46.434,46.4435,820851.0
2024-02-22 11:00:00,48.6,48.68,48.58,48.65,567577.0,46.4435,46.52,46.4244,46.4913,567577.0
2024-02-22 11:30:00,48.66,48.67,48.6,48.63,626450.0,46.5009,46.5104,46.4435,46.4722,626450.0
2024-02-22 12:00:00,48.62,48.7,48.61,48.7,504727.0,46.4627,46.5391,46.4531,46.5391,504727.0
2024-02-22 12:30:00,48.69,48.72,48.68,48.71,688918.0,46.5296,46.5582,46.52,46.5487,688918.0
2024-02-22 13:00:00,48.71,48.73,48.66,48.72,701187.0,46.5487,46.5678,46.5009,46.5582,701187.0
2024-02-22 13:30:00,48.73,48.76,48.71,48.75,311832.0,46.5678,46.5964,46.5487,46.5869,311832.0
2024-02-22 14:00:00,48.75,48.82,48.74,48.82,613725.0,46.5869,46.6538,46.5773,46.6538,613725.0
2024-02-22 14:30:00,48.82,48.82,48.72,48.74,915212.0,46.6538,46.6538,46.5582,46.5773,915212.0
2024-02-22 15:00:00,48.73,48.79,48.73,48.78,797169.0,46.5678,46.6251,46.5678,46.6156,797169.0
2024-02-22 15:30:00,48.78,48.81,48.75,48.78,1585371.0,46.6156,46.6442,46.5869,46.6156,1585371.0
2024-02-23 09:30:00,48.83,48.85,48.77,48.84,969820.0,46.6633,46.6825,46.606,46.6729,969820.0
2024-02-23 10:00:00,48.84,48.86,48.81,48.82,784357.0,46.6729,46.692,46.6442,46.6538,784357.0
2024-02-23 10:30:00,48.82,48.85,48.78,48.82,690119.0,46.6538,46.6825,46.6156,46.6538,690119.0
2024-02-23 11:00:00,48.82,48.83,48.73,48.83,429061.0,46.6538,46.6633,46.5678,46.6633,429061.0
2024-02-23 11:30:00,48.82,48.88,48.81,48.87,544446.0,46.6538,46.7111,46.6442,46.7016,544446.0
2024-02-23 12:00:00,48.86,48.91,48.84,48.86,469176.0,46.692,46.7398,46.6729,46.692,469176.0
2024-02-23 12:30:00,48.85,48.89,48.83,48.88,352971.0,46.6825,46.7207,46.6633,46.7111,352971.0
2024-02-23 13:00:00,48.88,48.9,48.86,48.9,399580.0,46.7111,46.7302,46.692,46.7302,399580.0
2024-02-23 13:30:00,48.9,48.91,48.87,48.88,337941.0,46.7302,46.7398,46.7016,46.7111,337941.0
2024-02-23 14:00:00,48.88,48.88,48.8,48.8,589693.0,46.7111,46.7111,46.6347,46.6347,589693.0
2024-02-23 14:30:00,48.8,48.86,48.8,48.85,314712.0,46.6347,46.692,46.6347,46.6825,314712.0
2024-02-23 15:00:00,48.86,48.87,48.82,48.83,603488.0,46.692,46.7016,46.6538,46.6633,603488.0
2024-02-23 15:30:00,48.83,48.87,48.81,48.84,865933.0,46.6633,46.7016,46.6442,46.6729,865933.0
2024-02-26 09:30:00,48.85,48.85,48.8,48.84,708516.0,46.6825,46.6825,46.6347,46.6729,708516.0
2024-02-26 10:00:00,48.84,48.85,48.77,48.79,1078994.0,46.6729,46.6825,46.606,46.6251,1078994.0
2024-02-26 10:30:00,48.8,48.82,48.75,48.77,564405.0,46.6347,46.6538,46.5869,46.606,564405.0
2024-02-26 11:00:00,48.77,48.78,48.72,48.77,650064.0,46.606,46.6156,46.5582,46.606,650064.0
2024-02-26 11:30:00,48.76,48.78,48.74,48.77,694556.0,46.5964,46.6156,46.5773,46.606,694556.0
2024-02-26 12:00:00,48.76,48.79,48.74,48.79,457683.0,46.5964,46.6251,46.5773,46.6251,457683.0
2024-02-26 12:30:00,48.79,48.79,48.71,48.73,623629.0,46.6251,46.6251,46.5487,46.5678,623629.0
2024-02-26 13:00:00,48.74,48.75,48.67,48.68,647409.0,46.5773,46.5869,46.5104,46.52,647409.0
2024-02-26 13:30:00,48.67,48.71,48.64,48.71,451568.0,46.5104,46.5487,46.4818,46.5487,451568.0
2024-02-26 14:00:00,48.71,48.75,48.7,48.73,587852.0,46.5487,46.5869,46.5391,46.5678,587852.0
2024-02-26 14:30:00,48.74,48.76,48.71,48.73,578385.0,46.5773,46.5964,46.5487,46.5678,578385.0
2024-02-26 15:00:00,48.73,48.79,48.72,48.79,634860.0,46.5678,46.6251,46.5582,46.6251,634860.0
2024-02-26 15:30:00,48.79,48.79,48.73,48.74,1268319.0,46.6251,46.6251,46.5678,46.5773,1268319.0
2024-02-27 09:30:00,48.78,48.8,48.72,48.79,706534.0,46.6156,46.6347,46.5582,46.6251,706534.0
2024-02-27 10:00:00,48.79,48.85,48.76,48.79,1037383.0,46.6251,46.6825,46.5964,46.6251,1037383.0
2024-02-27 10:30:00,48.79,48.84,48.75,48.84,1007522.0,46.6251,46.6729,46.5869,46.6729,1007522.0
2024-02-27 11:00:00,48.84,48.86,48.81,48.84,711361.0,46.6729,46.692,46.6442,46.6729,711361.0
2024-02-27 11:30:00,48.83,48.85,48.8,48.83,689086.0,46.6633,46.6825,46.6347,46.6633,689086.0
2024-02-27 12:00:00,48.83,48.83,48.76,48.77,557233.0,46.6633,46.6633,46.5964,46.606,557233.0
2024-02-27 12:30:00,48.77,48.8,48.76,48.77,463438.0,46.606,46.6347,46.5964,46.606,463438.0
2024-02-27 13:00:00,48.77,48.84,48.75,48.8,395009.0,46.606,46.6729,46.5869,46.6347,395009.0
2024-02-27 13:30:00,48.8,48.83,48.79,48.81,558216.0,46.6347,46.6633,46.6251,46.6442,558216.0
2024-02-27 14:00:00,48.82,48.83,48.78,48.79,504669.0,46.6538,46.6633,46.6156,46.6251,504669.0
2024-02-27 14:30:00,48.8,48.81,48.75,48.8,403929.0,46.6347,46.6442,46.5869,46.6347,403929.0
2024-02-27 15:00:00,48.8,48.82,48.77,48.81,545816.0,46.6347,46.6538,46.606,46.6442,545816.0
2024-02-27 15:30:00,48.82,48.85,48.79,48.83,805435.0,46.6538,46.6825,46.6251,46.6633,805435.0
2024-02-28 09:30:00,48.54,48.58,48.5,48.54,520973.0,46.3862,46.4244,46.348,46.3862,520973.0
2024-02-28 10:00:00,48.54,48.59,48.53,48.55,968833.0,46.3862,46.434,46.3767,46.3958,968833.0
2024-02-28 10:30:00,48.55,48.58,48.53,48.57,518225.0,46.3958,46.4244,46.3767,46.4149,518225.0
2024-02-28 11:00:00,48.58,48.62,48.56,48.58,244938.0,46.4244,46.4627,46.4053,46.4244,244938.0
2024-02-28 11:30:00,48.58,48.62,48.54,48.62,622272.0,46.4244,46.4627,46.3862,46.4627,622272.0
2024-02-28 12:00:00,48.62,48.65,48.6,48.61,394325.0,46.4627,46.4913,46.4435,46.4531,394325.0
2024-02-28 12:30:00,48.6,48.61,48.54,48.59,367992.0,46.4435,46.4531,46.3862,46.434,367992.0
2024-02-28 13:00:00,48.59,48.63,48.55,48.63,311002.0,46.434,46.4722,46.3958,46.4722,311002.0
2024-02-28 13:30:00,48.63,48.64,48.59,48.59,276857.0,46.4722,46.4818,46.434,46.434,276857.0
2024-02-28 14:00:00,48.6,48.61,48.52,48.55,672730.0,46.4435,46.4531,46.3671,46.3958,672730.0
2024-02-28 14:30:00,48.55,48.55,48.5,48.54,498123.0,46.3958,46.3958,46.348,46.3862,498123.0
2024-02-28 15:00:00,48.55,48.6,48.53,48.59,835593.0,46.3958,46.4435,46.3767,46.434,835593.0
2024-02-28 15:30:00,48.59,48.59,48.54,48.56,458173.0,46.434,46.434,46.3862,46.4053,458173.0
2024-02-29 09:30:00,48.82,48.86,48.76,48.84,745912.0,46.6538,46.692,46.5964,46.6729,745912.0
2024-02-29 10:00:00,48.84,48.88,48.75,48.79,693850.0,46.6729,46.7111,46.5869,46.6251,693850.0
2024-02-29 10:30:00,48.78,48.79,48.66,48.66,808007.0,46.6156,46.6251,46.5009,46.5009,808007.0
2024-02-29 11:00:00,48.67,48.68,48.61,48.61,725173.0,46.5104,46.52,46.4531,46.4531,725173.0
2024-02-29 11:30:00,48.61,48.61,48.46,48.54,820579.0,46.4531,46.4531,46.3098,46.3862,820579.0
2024-02-29 12:00:00,48.54,48.57,48.5,48.51,666064.0,46.3862,46.4149,46.348,46.3575,666064.0
2024-02-29 12:30:00,48.5,48.59,48.49,48.59,553181.0,46.348,46.434,46.3384,46.434,553181.0
2024-02-29 13:00:00,48.58,48.63,48.57,48.63,623487.0,46.4244,46.4722,46.4149,46.4722,623487.0
2024-02-29 13:30:00,48.62,48.65,48.6,48.65,882041.0,46.4627,46.4913,46.4435,46.4913,882041.0
2024-02-29 14:00:00,48.65,48.67,48.61,48.63,1104173.0,46.4913,46.5104,46.4531,46.4722,1104173.0
2024-02-29 14:30:00,48.63,48.65,48.57,48.61,647238.0,46.4722,46.4913,46.4149,46.4531,647238.0
2024-02-29 15:00:00,48.61,48.64,48.59,48.64,1149414.0,46.4531,46.4818,46.434,46.4818,1149414.0
2024-02-29 15:30:00,48.64,48.71,48.63,48.67,4990314.0,46.4818,46.5487,46.4722,46.5104,4990314.0
2024-03-01 09:30:00,48.89,48.92,48.71,48.73,889970.0,46.7207,46.7494,46.5487,46.5678,889970.0
2024-03-01 10:00:00,48.74,49.07,48.74,49.06,1450785.0,46.5773,46.8927,46.5773,46.8831,1450785.0
2024-03-01 10:30:00,49.06,49.15,49.02,49.13,774128.0,46.8831,46.9691,46.8449,46.95,774128.0
2024-03-01 11:00:00,49.12,49.15,49.06,49.07,475223.0,46.9405,46.9691,46.8831,46.8927,475223.0
2024-03-01 11:30:00,49.07,49.14,49.06,49.11,945398.0,46.8927,46.9596,46.8831,46.9309,945398.0
2024-03-01 12:00:00,49.12,49.17,49.09,49.16,476412.0,46.9405,46.9883,46.9118,46.9787,476412.0
2024-03-01 12:30:00,49.16,49.18,49.13,49.14,402986.0,46.9787,46.9978,46.95,46.9596,402986.0
2024-03-01 13:00:00,49.15,49.18,49.12,49.16,484371.0,46.9691,46.9978,46.9405,46.9787,484371.0
2024-03-01 13:30:00,49.17,49.2,49.15,49.2,373858.0,46.9883,47.0169,46.9691,47.0169,373858.0
2024-03-01 14:00:00,49.2,49.21,49.17,49.21,698893.0,47.0169,47.0265,46.9883,47.0265,698893.0
2024-03-01 14:30:00,49.21,49.22,49.16,49.19,2022521.0,47.0265,47.036,46.9787,47.0074,2022521.0
2024-03-01 15:00:00,49.18,49.19,49.14,49.15,638926.0,46.9978,47.0074,46.9596,46.9691,638926.0
2024-03-01 15:30:00,49.15,49.2,49.13,49.19,999722.0,46.9691,47.0169,46.95,47.0074,999722.0
2024-03-04 09:30:00,49.03,49.06,49.0,49.05,1098043.0,46.8545,46.8831,46.8258,46.8736,1098043.0
2024-03-04 10:00:00,49.05,49.07,48.98,49.03,1257489.0,46.8736,46.8927,46.8067,46.8545,1257489.0
2024-03-04 10:30:00,49.02,49.07,49.01,49.06,704578.0,46.8449,46.8927,46.8354,46.8831,704578.0
2024-03-04 11:00:00,49.05,49.12,49.05,49.09,339714.0,46.8736,46.9405,46.8736,46.9118,339714.0
2024-03-04 11:30:00,49.09,49.13,49.08,49.13,622302.0,46.9118,46.95,46.9023,46.95,622302.0
2024-03-04 12:00:00,49.13,49.16,49.09,49.15,497636.0,46.95,46.9787,46.9118,46.9691,497636.0
2024-03-04 12:30:00,49.15,49.16,49.11,49.11,344229.0,46.9691,46.9787,46.9309,46.9309,344229.0
2024-03-04 13:00:00,49.11,49.13,49.06,49.08,394289.0,46.9309,46.95,46.8831,46.9023,394289.0
2024-03-04 13:30:00,49.08,49.1,49.07,49.09,302855.0,46.9023,46.9214,46.8927,46.9118,302855.0
2024-03-04 14:00:00,49.09,49.1,49.06,49.08,428958.0,46.9118,46.9214,46.8831,46.9023,428958.0
2024-03-04 14:30:00,49.09,49.16,49.08,49.14,1309562.0,46.9118,46.9787,46.9023,46.9596,1309562.0
2024-03-04 15:00:00,49.14,49.15,49.12,49.13,798518.0,46.9596,46.9691,46.9405,46.95,798518.0
2024-03-04 15:30:00,49.13,49.15,49.06,49.07,1362718.0,46.95,46.9691,46.8831,46.8927,1362718.0
2024-03-05 09:30:00,49.1,49.1,49.04,49.08,1128143.0,46.9214,46.9214,46.864,46.9023,1128143.0
2024-03-05 10:00:00,49.09,49.26,49.08,49.1,1427589.0,46.9118,47.0743,46.9023,46.9214,1427589.0
2024-03-05 10:30:00,49.1,49.12,49.04,49.09,1581848.0,46.9214,46.9405,46.864,46.9118,1581848.0
2024-03-05 11:00:00,49.09,49.1,49.03,49.06,1022778.0,46.9118,46.9214,46.8545,46.8831,1022778.0
2024-03-05 11:30:00,49.06,49.09,48.99,49.03,1197616.0,46.8831,46.9118,46.8162,46.8545,1197616.0
2024-03-05 12:00:00,49.04,49.09,49.01,49.09,539453.0,46.864,46.9118,46.8354,46.9118,539453.0
2024-03-05 12:30:00,49.09,49.1,49.04,49.07,814376.0,46.9118,46.9214,46.864,46.8927,814376.0
2024-03-05 13:00:00,49.07,49.07,49.0,49.03,792965.0,46.8927,46.8927,46.8258,46.8545,792965.0
2024-03-05 13:30:00,49.02,49.06,48.96,48.96,866467.0,46.8449,46.8831,46.7876,46.7876,866467.0
2024-03-05 14:00:00,48.97,49.02,48.94,49.01,744788.0,46.7971,46.8449,46.7685,46.8354,744788.0
2024-03-05 14:30:00,49.01,49.01,48.88,48.89,771205.0,46.8354,46.8354,46.7111,46.7207,771205.0
2024-03-05 15:00:00,48.89,48.91,48.81,48.84,945570.0,46.7207,46.7398,46.6442,46.6729,945570.0
2024-03-05 15:30:00,48.84,48.96,48.83,48.94,1437465.0,46.6729,46.7876,46.6633,46.7685,1437465.0
2024-03-06 09:30:00,49.5,49.52,49.45,49.48,1395831.0,47.3036,47.3227,47.2558,47.2845,1395831.0
2024-03-06 10:00:00,49.48,49.52,49.41,49.44,1579462.0,47.2845,47.3227,47.2176,47.2463,1579462.0
2024-03-06 10:30:00,49.45,49.56,49.41,49.54,995481.0,47.2558,47.361,47.2176,47.3418,995481.0
2024-03-06 11:00:00,49.54,49.58,49.51,49.57,542079.0,47.3418,47.3801,47.3132,47.3705,542079.0
2024-03-06 11:30:00,49.58,49.69,49.55,49.64,634769.0,47.3801,47.4852,47.3514,47.4374,634769.0
2024-03-06 12:00:00,49.64,49.67,49.62,49.66,489878.0,47.4374,47.4661,47.4183,47.4565,489878.0
2024-03-06 12:30:00,49.65,49.68,49.58,49.6,843665.0,47.447,47.4756,47.3801,47.3992,843665.0
2024-03-06 13:00:00,49.59,49.68,49.59,49.66,346680.0,47.3896,47.4756,47.3896,47.4565,346680.0
2024-03-06 13:30:00,49.67,49.67,49.52,49.57,1542400.0,47.4661,47.4661,47.3227,47.3705,1542400.0
2024-03-06 14:00:00,49.56,49.57,49.46,49.55,1324122.0,47.361,47.3705,47.2654,47.3514,1324122.0
2024-03-06 14:30:00,49.55,49.57,49.47,49.52,771383.0,47.3514,47.3705,47.2749,47.3227,771383.0
2024-03-06 15:00:00,49.52,49.54,49.45,49.5,971463.0,47.3227,47.3418,47.2558,47.3036,971463.0
2024-03-06 15:30:00,49.51,49.54,49.45,49.53,1357841.0,47.3132,47.3418,47.2558,47.3323,1357841.0
2024-03-07 09:30:00,49.87,50.0,49.84,49.98,661826.0,47.6572,47.7814,47.6285,47.7623,661826.0
2024-03-07 10:00:00,49.98,49.99,49.9,49.95,1006037.0,47.7623,47.7719,47.6859,47.7336,1006037.0
2024-03-07 10:30:00,49.96,50.04,49.93,50.01,776470.0,47.7432,47.8197,47.7145,47.791,776470.0
2024-03-07 11:00:00,50.01,50.08,49.98,50.07,650427.0,47.791,47.8579,47.7623,47.8483,650427.0
2024-03-07 11:30:00,50.06,50.09,50.01,50.08,637819.0,47.8388,47.8674,47.791,47.8579,637819.0
2024-03-07 12:00:00,50.08,50.1,50.05,50.05,506876.0,47.8579,47.877,47.8292,47.8292,506876.0
2024-03-07 12:30:00,50.05,50.08,49.99,50.07,4076886.0,47.8292,47.8579,47.7719,47.8483,4076886.0
2024-03-07 13:00:00,50.07,50.13,50.06,50.12,2028345.0,47.8483,47.9057,47.8388,47.8961,2028345.0
2024-03-07 13:30:00,50.12,50.17,50.11,50.16,1410149.0,47.8961,47.9439,47.8865,47.9343,1410149.0
2024-03-07 14:00:00,50.16,50.17,50.11,50.13,680032.0,47.9343,47.9439,47.8865,47.9057,680032.0
2024-03-07 14:30:00,50.13,50.15,50.1,50.11,613101.0,47.9057,47.9248,47.877,47.8865,613101.0
2024-03-07 15:00:00,50.1,50.12,50.05,50.09,623812.0,47.877,47.8961,47.8292,47.8674,623812.0
2024-03-07 15:30:00,50.09,50.13,50.08,50.12,1361812.0,47.8674,47.9057,47.8579,47.8961,1361812.0
2024-03-08 09:30:00,50.31,50.36,50.25,50.3,676350.0,48.0777,48.1255,48.0203,48.0681,676350.0
2024-03-08 10:00:00,50.3,50.33,50.21,50.26,656200.0,48.0681,48.0968,47.9821,48.0299,656200.0
2024-03-08 10:30:00,50.26,50.35,50.23,50.33,548097.0,48.0299,48.1159,48.0012,48.0968,548097.0
2024-03-08 11:00:00,50.33,50.33,50.12,50.12,497668.0,48.0968,48.0968,47.8961,47.8961,497668.0
2024-03-08 11:30:00,50.13,50.16,50.07,50.09,771198.0,47.9057,47.9343,47.8483,47.8674,771198.0
2024-03-08 12:00:00,50.09,50.15,50.07,50.13,991606.0,47.8674,47.9248,47.8483,47.9057,991606.0
2024-03-08 12:30:00,50.14,50.16,49.99,50.01,602039.0,47.9152,47.9343,47.7719,47.791,602039.0
2024-03-08 13:00:00,50.0,50.02,49.95,49.98,876350.0,47.7814,47.8005,47.7336,47.7623,876350.0
2024-03-08 13:30:00,49.97,49.99,49.89,49.94,1033946.0,47.7528,47.7719,47.6763,47.7241,1033946.0
2024-03-08 14:00:00,49.95,50.05,49.94,50.03,739811.0,47.7336,47.8292,47.7241,47.8101,739811.0
2024-03-08 14:30:00,50.03,50.09,50.02,50.06,688067.0,47.8101,47.8674,47.8005,47.8388,688067.0
2024-03-08 15:00:00,50.06,50.09,49.96,49.97,803117.0,47.8388,47.8674,47.7432,47.7528,803117.0
2024-03-08 15:30:00,49.97,50.01,49.96,49.97,1104806.0,47.7528,47.791,47.7432,47.7528,1104806.0
2024-03-11 09:30:00,49.65,49.7,49.58,49.59,555516.0,47.447,47.4947,47.3801,47.3896,555516.0
2024-03-11 10:00:00,49.59,49.6,49.49,49.52,854606.0,47.3896,47.3992,47.2941,47.3227,854606.0
2024-03-11 10:30:00,49.52,49.58,49.47,49.57,429909.0,47.3227,47.3801,47.2749,47.3705,429909.0
2024-03-11 11:00:00,49.58,49.58,49.51,49.53,498312.0,47.3801,47.3801,47.3132,47.3323,498312.0
2024-03-11 11:30:00,49.52,49.63,49.5,49.62,521868.0,47.3227,47.4278,47.3036,47.4183,521868.0
2024-03-11 12:00:00,49.63,49.67,49.58,49.66,556964.0,47.4278,47.4661,47.3801,47.4565,556964.0
2024-03-11 12:30:00,49.67,49.7,49.64,49.68,575434.0,47.4661,47.4947,47.4374,47.4756,575434.0
2024-03-11 13:00:00,49.69,49.72,49.65,49.69,735233.0,47.4852,47.5139,47.447,47.4852,735233.0
2024-03-11 13:30:00,49.7,49.72,49.64,49.69,452570.0,47.4947,47.5139,47.4374,47.4852,452570.0
2024-03-11 14:00:00,49.69,49.7,49.65,49.7,404363.0,47.4852,47.4947,47.447,47.4947,404363.0
2024-03-11 14:30:00,49.69,49.74,49.65,49.73,365643.0,47.4852,47.533,47.447,47.5234,365643.0
2024-03-11 15:00:00,49.72,49.73,49.69,49.7,476499.0,47.5139,47.5234,47.4852,47.4947,476499.0
2024-03-11 15:30:00,49.7,49.73,49.67,49.72,831651.0,47.4947,47.5234,47.4661,47.5139,831651.0
2024-03-12 09:30:00,49.79,49.83,49.6,49.8,671258.0,47.5807,47.619,47.3992,47.5903,671258.0
2024-03-12 10:00:00,49.81,49.88,49.74,49.88,644868.0,47.5999,47.6668,47.533,47.6668,644868.0
2024-03-12 10:30:00,49.87,49.95,49.84,49.92,517228.0,47.6572,47.7336,47.6285,47.705,517228.0
2024-03-12 11:00:00,49.92,49.98,49.9,49.97,624514.0,47.705,47.7623,47.6859,47.7528,624514.0
2024-03-12 11:30:00,49.97,50.04,49.95,50.03,504270.0,47.7528,47.8197,47.7336,47.8101,504270.0
2024-03-12 12:00:00,50.03,50.03,49.96,49.97,388045.0,47.8101,47.8101,47.7432,47.7528,388045.0
2024-03-12 12:30:00,49.97,49.98,49.9,49.95,1211180.0,47.7528,47.7623,47.6859,47.7336,1211180.0
2024-03-12 13:00:00,49.95,49.98,49.86,49.95,671797.0,47.7336,47.7623,47.6476,47.7336,671797.0
2024-03-12 13:30:00,49.95,50.0,49.94,49.98,392661.0,47.7336,47.7814,47.7241,47.7623,392661.0
2024-03-12 14:00:00,49.98,50.04,49.97,50.04,464676.0,47.7623,47.8197,47.7528,47.8197,464676.0
2024-03-12 14:30:00,50.04,50.07,50.0,50.05,443170.0,47.8197,47.8483,47.7814,47.8292,443170.0
2024-03-12 15:00:00,50.05,50.08,50.03,50.08,705750.0,47.8292,47.8579,47.8101,47.8579,705750.0
2024-03-12 15:30:00,50.08,50.1,50.05,50.1,812633.0,47.8579,47.877,47.8292,47.877,812633.0
2024-03-13 09:30:00,50.06,50.12,50.01,50.07,668394.0,47.8388,47.8961,47.791,47.8483,668394.0
2024-03-13 10:00:00,50.07,50.14,50.04,50.12,844155.0,47.8483,47.9152,47.8197,47.8961,844155.0
2024-03-13 10:30:00,50.12,50.14,50.09,50.11,644353.0,47.8961,47.9152,47.8674,47.8865,644353.0
2024-03-13 11:00:00,50.11,50.16,50.1,50.13,813256.0,47.8865,47.9343,47.877,47.9057,813256.0
2024-03-13 11:30:00,50.14,50.15,50.09,50.14,581117.0,47.9152,47.9248,47.8674,47.9152,581117.0
2024-03-13 12:00:00,50.13,50.14,50.1,50.11,517800.0,47.9057,47.9152,47.877,47.8865,517800.0
2024-03-13 12:30:00,50.11,50.16,50.08,50.15,343434.0,47.8865,47.9343,47.8579,47.9248,343434.0
2024-03-13 13:00:00,50.15,50.23,50.15,50.22,859376.0,47.9248,48.0012,47.9248,47.9917,859376.0
2024-03-13 13:30:00,50.22,50.22,50.18,50.2,370321.0,47.9917,47.9917,47.9534,47.9726,370321.0
2024-03-13 14:00:00,50.19,50.2,50.17,50.18,538213.0,47.963,47.9726,47.9439,47.9534,538213.0
2024-03-13 14:30:00,50.18,50.2,50.13,50.14,491922.0,47.9534,47.9726,47.9057,47.9152,491922.0
2024-03-13 15:00:00,50.13,50.16,50.04,50.08,690520.0,47.9057,47.9343,47.8197,47.8579,690520.0
2024-03-13 15:30:00,50.08,50.13,50.07,50.11,1035288.0,47.8579,47.9057,47.8483,47.8865,1035288.0
2024-03-14 09:30:00,50.16,50.18,49.91,49.94,805831.0,47.9343,47.9534,47.6954,47.7241,805831.0
2024-03-14 10:00:00,49.93,49.98,49.85,49.87,1288170.0,47.7145,47.7623,47.6381,47.6572,1288170.0
2024-03-14 10:30:00,49.88,49.93,49.76,49.79,791652.0,47.6668,47.7145,47.5521,47.5807,791652.0
2024-03-14 11:00:00,49.8,49.84,49.7,49.72,715348.0,47.5903,47.6285,47.4947,47.5139,715348.0
2024-03-14 11:30:00,49.73,49.82,49.71,49.8,2005573.0,47.5234,47.6094,47.5043,47.5903,2005573.0
2024-03-14 12:00:00,49.8,49.83,49.75,49.82,760040.0,47.5903,47.619,47.5425,47.6094,760040.0
2024-03-14 12:30:00,49.82,49.84,49.75,49.77,505626.0,47.6094,47.6285,47.5425,47.5616,505626.0
2024-03-14 13:00:00,49.76,49.77,49.68,49.68,641677.0,47.5521,47.5616,47.4756,47.4756,641677.0
2024-03-14 13:30:00,49.69,49.77,49.65,49.75,573539.0,47.4852,47.5616,47.447,47.5425,573539.0
2024-03-14 14:00:00,49.75,49.79,49.73,49.74,545563.0,47.5425,47.5807,47.5234,47.533,545563.0
2024-03-14 14:30:00,49.74,49.78,49.7,49.72,577633.0,47.533,47.5712,47.4947,47.5139,577633.0
2024-03-14 15:00:00,49.71,49.72,49.61,49.64,1351934.0,47.5043,47.5139,47.4087,47.4374,1351934.0
2024-03-14 15:30:00,49.64,49.79,49.58,49.79,1519413.0,47.4374,47.5807,47.3801,47.5807,1519413.0
2024-03-15 09:30:00,49.5,49.57,49.48,49.48,1726348.0,47.5777,47.645,47.5585,47.5585,1726348.0
2024-03-15 10:00:00,49.48,49.56,49.43,49.52,1859295.0,47.5585,47.6353,47.5104,47.5969,1859295.0
2024-03-15 10:30:00,49.52,49.57,49.51,49.53,1255428.0,47.5969,47.645,47.5873,47.6065,1255428.0
2024-03-15 11:00:00,49.54,49.55,49.49,49.54,926562.0,47.6161,47.6257,47.5681,47.6161,926562.0
2024-03-15 11:30:00,49.54,49.55,49.46,49.48,924868.0,47.6161,47.6257,47.5392,47.5585,924868.0
2024-03-15 12:00:00,49.47,49.48,49.41,49.42,730562.0,47.5488,47.5585,47.4912,47.5008,730562.0
2024-03-15 12:30:00,49.42,49.43,49.3,49.31,950474.0,47.5008,47.5104,47.3854,47.3951,950474.0
2024-03-15 13:00:00,49.31,49.41,49.3,49.39,833775.0,47.3951,47.4912,47.3854,47.472,833775.0
2024-03-15 13:30:00,49.39,49.43,49.37,49.43,600351.0,47.472,47.5104,47.4527,47.5104,600351.0
2024-03-15 14:00:00,49.43,49.44,49.38,49.41,827252.0,47.5104,47.52,47.4623,47.4912,827252.0
2024-03-15 14:30:00,49.41,49.48,49.41,49.46,630701.0,47.4912,47.5585,47.4912,47.5392,630701.0
2024-03-15 15:00:00,49.45,49.49,49.44,49.47,562568.0,47.5296,47.5681,47.52,47.5488,562568.0
2024-03-15 15:30:00,49.47,49.47,49.41,49.46,1127833.0,47.5488,47.5488,47.4912,47.5392,1127833.0
2024-03-18 09:30:00,49.61,49.63,49.48,49.49,1401063.0,47.6834,47.7026,47.5585,47.5681,1401063.0
2024-03-18 10:00:00,49.5,49.58,49.47,49.53,1557647.0,47.5777,47.6546,47.5488,47.6065,1557647.0
2024-03-18 10:30:00,49.53,49.54,49.46,49.48,802836.0,47.6065,47.6161,47.5392,47.5585,802836.0
2024-03-18 11:00:00,49.48,49.53,49.47,49.53,364006.0,47.5585,47.6065,47.5488,47.6065,364006.0
2024-03-18 11:30:00,49.52,49.53,49.47,49.52,477619.0,47.5969,47.6065,47.5488,47.5969,477619.0
2024-03-18 12:00:00,49.52,49.53,49.49,49.51,625637.0,47.5969,47.6065,47.5681,47.5873,625637.0
2024-03-18 12:30:00,49.51,49.51,49.44,49.45,1208969.0,47.5873,47.5873,47.52,47.5296,1208969.0
2024-03-18 13:00:00,49.45,49.49,49.43,49.48,718228.0,47.5296,47.5681,47.5104,47.5585,718228.0
2024-03-18 13:30:00,49.49,49.5,49.42,49.47,861753.0,47.5681,47.5777,47.5008,47.5488,861753.0
2024-03-18 14:00:00,49.47,49.52,49.45,49.51,730206.0,47.5488,47.5969,47.5296,47.5873,730206.0
2024-03-18 14:30:00,49.52,49.52,49.46,49.52,810503.0,47.5969,47.5969,47.5392,47.5969,810503.0
2024-03-18 15:00:00,49.51,49.53,49.49,49.51,714401.0,47.5873,47.6065,47.5681,47.5873,714401.0
2024-03-18 15:30:00,49.51,49.52,49.44,49.47,1379455.0,47.5873,47.5969,47.52,47.5488,1379455.0
2024-03-19 09:30:00,49.41,49.41,49.32,49.37,1132852.0,47.4912,47.4912,47.4047,47.4527,1132852.0
2024-03-19 10:00:00,49.36,49.4,49.32,49.37,1093429.0,47.4431,47.4816,47.4047,47.4527,1093429.0
2024-03-19 10:30:00,49.37,49.44,49.36,49.4,808033.0,47.4527,47.52,47.4431,47.4816,808033.0
2024-03-19 11:00:00,49.4,49.44,49.38,49.43,577986.0,47.4816,47.52,47.4623,47.5104,577986.0
2024-03-19 11:30:00,49.43,49.52,49.43,49.52,416902.0,47.5104,47.5969,47.5104,47.5969,416902.0
2024-03-19 12:00:00,49.52,49.57,49.48,49.57,480956.0,47.5969,47.645,47.5585,47.645,480956.0
2024-03-19 12:30:00,49.57,49.63,49.57,49.62,680832.0,47.645,47.7026,47.645,47.693,680832.0
2024-03-19 13:00:00,49.62,49.67,49.53,49.57,918944.0,47.693,47.7411,47.6065,47.645,918944.0
2024-03-19 13:30:00,49.57,49.6,49.55,49.57,511209.0,47.645,47.6738,47.6257,47.645,511209.0
2024-03-19 14:00:00,49.57,49.57,49.52,49.55,574832.0,47.645,47.645,47.5969,47.6257,574832.0
2024-03-19 14:30:00,49.55,49.58,49.52,49.54,738800.0,47.6257,47.6546,47.5969,47.6161,738800.0
2024-03-19 15:00:00,49.55,49.56,49.49,49.51,871499.0,47.6257,47.6353,47.5681,47.5873,871499.0
2024-03-19 15:30:00,49.52,49.55,49.51,49.53,1044076.0,47.5969,47.6257,47.5873,47.6065,1044076.0
2024-03-20 09:30:00,49.52,49.54,49.48,49.52,1284969.0,47.5969,47.6161,47.5585,47.5969,1284969.0
2024-03-20 10:00:00,49.53,49.57,49.51,49.55,1332353.0,47.6065,47.645,47.5873,47.6257,1332353.0
2024-03-20 10:30:00,49.55,49.57,49.51,49.55,569853.0,47.6257,47.645,47.5873,47.6257,569853.0
2024-03-20 11:00:00,49.54,49.6,49.54,49.59,400625.0,47.6161,47.6738,47.6161,47.6642,400625.0
2024-03-20 11:30:00,49.59,49.59,49.53,49.55,655480.0,47.6642,47.6642,47.6065,47.6257,655480.0
2024-03-20 12:00:00,49.55,49.59,49.54,49.58,635290.0,47.6257,47.6642,47.6161,47.6546,635290.0
2024-03-20 12:30:00,49.58,49.61,49.55,49.61,549583.0,47.6546,47.6834,47.6257,47.6834,549583.0
2024-03-20 13:00:00,49.61,49.61,49.55,49.59,479272.0,47.6834,47.6834,47.6257,47.6642,479272.0
2024-03-20 13:30:00,49.58,49.61,49.54,49.58,388374.0,47.6546,47.6834,47.6161,47.6546,388374.0
2024-03-20 14:00:00,49.6,49.85,49.6,49.78,2005626.0,47.6738,47.9141,47.6738,47.8468,2005626.0
2024-03-20 14:30:00,49.78,50.03,49.59,49.99,1767612.0,47.8468,48.0871,47.6642,48.0487,1767612.0
2024-03-20 15:00:00,49.99,50.11,49.94,50.11,2619576.0,48.0487,48.164,48.0006,48.164,2619576.0
2024-03-20 15:30:00,50.1,50.13,50.03,50.08,1920631.0,48.1544,48.1832,48.0871,48.1352,1920631.0
2024-03-21 09:30:00,50.17,50.27,50.15,50.2,1269010.0,48.2217,48.3178,48.2024,48.2505,1269010.0
2024-03-21 10:00:00,50.19,50.21,50.13,50.16,997719.0,48.2409,48.2601,48.1832,48.212,997719.0
2024-03-21 10:30:00,50.16,50.24,50.13,50.21,875220.0,48.212,48.2889,48.1832,48.2601,875220.0
2024-03-21 11:00:00,50.21,50.22,50.14,50.16,520408.0,48.2601,48.2697,48.1928,48.212,520408.0
2024-03-21 11:30:00,50.16,50.2,50.14,50.17,536776.0,48.212,48.2505,48.1928,48.2217,536776.0
2024-03-21 12:00:00,50.17,50.19,50.15,50.18,371754.0,48.2217,48.2409,48.2024,48.2313,371754.0
2024-03-21 12:30:00,50.18,50.18,50.14,50.18,464734.0,48.2313,48.2313,48.1928,48.2313,464734.0
2024-03-21 13:00:00,50.18,50.21,50.13,50.17,355571.0,48.2313,48.2601,48.1832,48.2217,355571.0
2024-03-21 13:30:00,50.16,50.17,50.13,50.14,368932.0,48.212,48.2217,48.1832,48.1928,368932.0
2024-03-21 14:00:00,50.14,50.17,50.11,50.17,587332.0,48.1928,48.2217,48.164,48.2217,587332.0
2024-03-21 14:30:00,50.17,50.17,50.1,50.13,626414.0,48.2217,48.2217,48.1544,48.1832,626414.0
2024-03-21 15:00:00,50.13,50.15,50.11,50.13,555202.0,48.1832,48.2024,48.164,48.1832,555202.0
2024-03-21 15:30:00,50.14,50.15,50.09,50.1,933217.0,48.1928,48.2024,48.1448,48.1544,933217.0
2024-03-22 09:30:00,50.08,50.1,50.0,50.0,768539.0,48.1352,48.1544,48.0583,48.0583,768539.0
2024-03-22 10:00:00,50.01,50.04,49.91,49.95,1211794.0,48.0679,48.0967,47.9718,48.0102,1211794.0
2024-03-22 10:30:00,49.95,49.98,49.94,49.95,1145005.0,48.0102,48.039,48.0006,48.0102,1145005.0
2024-03-22 11:00:00,49.95,50.01,49.94,50.0,561396.0,48.0102,48.0679,48.0006,48.0583,561396.0
2024-03-22 11:30:00,50.0,50.01,49.93,49.95,535009.0,48.0583,48.0679,47.991,48.0102,535009.0
2024-03-22 12:00:00,49.96,49.98,49.91,49.95,496619.0,48.0198,48.039,47.9718,48.0102,496619.0
2024-03-22 12:30:00,49.95,49.98,49.91,49.97,703333.0,48.0102,48.039,47.9718,48.0294,703333.0
2024-03-22 13:00:00,49.97,50.0,49.95,49.98,496216.0,48.0294,48.0583,48.0102,48.039,496216.0
2024-03-22 13:30:00,49.98,50.0,49.95,49.99,625031.0,48.039,48.0583,48.0102,48.0487,625031.0
2024-03-22 14:00:00,50.0,50.0,49.95,49.99,448716.0,48.0583,48.0583,48.0102,48.0487,448716.0
2024-03-22 14:30:00,49.98,49.99,49.94,49.97,373196.0,48.039,48.0487,48.0006,48.0294,373196.0
2024-03-22 15:00:00,49.97,49.97,49.89,49.92,752653.0,48.0294,48.0294,47.9525,47.9814,752653.0
2024-03-22 15:30:00,49.91,49.97,49.91,49.93,859369.0,47.9718,48.0294,47.9718,47.991,859369.0
2024-03-25 09:30:00,49.82,49.94,49.81,49.93,763589.0,47.8853,48.0006,47.8756,47.991,763589.0
2024-03-25 10:00:00,49.94,50.05,49.93,50.03,923232.0,48.0006,48.1063,47.991,48.0871,923232.0
2024-03-25 10:30:00,50.04,50.04,49.98,50.01,612715.0,48.0967,48.0967,48.039,48.0679,612715.0
2024-03-25 11:00:00,50.02,50.02,49.96,50.0,468427.0,48.0775,48.0775,48.0198,48.0583,468427.0
2024-03-25 11:30:00,50.0,50.01,49.97,49.98,465762.0,48.0583,48.0679,48.0294,48.039,465762.0
2024-03-25 12:00:00,49.98,49.99,49.94,49.97,521105.0,48.039,48.0487,48.0006,48.0294,521105.0
2024-03-25 12:30:00,49.97,49.98,49.94,49.97,528037.0,48.0294,48.039,48.0006,48.0294,528037.0
2024-03-25 13:00:00,49.97,49.97,49.93,49.97,823561.0,48.0294,48.0294,47.991,48.0294,823561.0
2024-03-25 13:30:00,49.96,49.98,49.94,49.96,297773.0,48.0198,48.039,48.0006,48.0198,297773.0
2024-03-25 14:00:00,49.95,49.99,49.95,49.98,418879.0,48.0102,48.0487,48.0102,48.039,418879.0
2024-03-25 14:30:00,49.99,49.99,49.95,49.96,415614.0,48.0487,48.0487,48.0102,48.0198,415614.0
2024-03-25 15:00:00,49.96,49.96,49.9,49.92,587033.0,48.0198,48.0198,47.9621,47.9814,587033.0
2024-03-25 15:30:00,49.92,49.94,49.86,49.88,738770.0,47.9814,48.0006,47.9237,47.9429,738770.0
2024-03-26 09:30:00,50.11,50.11,50.04,50.09,1730162.0,48.164,48.164,48.0967,48.1448,1730162.0
2024-03-26 10:00:00,50.09,50.13,50.04,50.05,964581.0,48.1448,48.1832,48.0967,48.1063,964581.0
2024-03-26 10:30:00,50.05,50.1,50.03,50.08,561565.0,48.1063,48.1544,48.0871,48.1352,561565.0
2024-03-26 11:00:00,50.08,50.08,50.03,50.06,1025549.0,48.1352,48.1352,48.0871,48.1159,1025549.0
2024-03-26 11:30:00,50.06,50.07,50.02,50.07,985558.0,48.1159,48.1255,48.0775,48.1255,985558.0
2024-03-26 12:00:00,50.07,50.1,50.06,50.09,1070362.0,48.1255,48.1544,48.1159,48.1448,1070362.0
2024-03-26 12:30:00,50.09,50.11,50.07,50.08,507170.0,48.1448,48.164,48.1255,48.1352,507170.0
2024-03-26 13:00:00,50.07,50.11,50.06,50.09,607945.0,48.1255,48.164,48.1159,48.1448,607945.0
2024-03-26 13:30:00,50.09,50.1,50.04,50.05,380607.0,48.1448,48.1544,48.0967,48.1063,380607.0
2024-03-26 14:00:00,50.05,50.1,50.05,50.09,457611.0,48.1063,48.1544,48.1063,48.1448,457611.0
2024-03-26 14:30:00,50.09,50.1,50.07,50.09,242492.0,48.1448,48.1544,48.1255,48.1448,242492.0
2024-03-26 15:00:00,50.09,50.1,50.03,50.04,726848.0,48.1448,48.1544,48.0871,48.0967,726848.0
2024-03-26 15:30:00,50.03,50.04,49.93,49.94,1666151.0,48.0871,48.0967,47.991,48.0006,1666151.0
2024-03-27 09:30:00,50.04,50.09,50.03,50.05,444542.0,48.0967,48.1448,48.0871,48.1063,444542.0
2024-03-27 10:00:00,50.05,50.1,49.99,50.09,889570.0,48.1063,48.1544,48.0487,48.1448,889570.0
2024-03-27 10:30:00,50.08,50.13,50.05,50.08,437995.0,48.1352,48.1832,48.1063,48.1352,437995.0
2024-03-27 11:00:00,50.07,50.12,50.07,50.09,298171.0,48.1255,48.1736,48.1255,48.1448,298171.0
2024-03-27 11:30:00,50.09,50.11,50.06,50.07,481432.0,48.1448,48.164,48.1159,48.1255,481432.0
2024-03-27 12:00:00,50.06,50.07,50.02,50.07,373207.0,48.1159,48.1255,48.0775,48.1255,373207.0
2024-03-27 12:30:00,50.07,50.13,50.06,50.12,438961.0,48.1255,48.1832,48.1159,48.1736,438961.0
2024-03-27 13:00:00,50.12,50.14,50.08,50.13,414681.0,48.1736,48.1928,48.1352,48.1832,414681.0
2024-03-27 13:30:00,50.13,50.14,50.09,50.11,583961.0,48.1832,48.1928,48.1448,48.164,583961.0
2024-03-27 14:00:00,50.11,50.16,50.1,50.16,449079.0,48.164,48.212,48.1544,48.212,449079.0
2024-03-27 14:30:00,50.16,50.17,50.13,50.14,331224.0,48.212,48.2217,48.1832,48.1928,331224.0
2024-03-27 15:00:00,50.15,50.18,50.11,50.16,710336.0,48.2024,48.2313,48.164,48.212,710336.0
2024-03-27 15:30:00,50.16,50.27,50.16,50.26,1110484.0,48.212,48.3178,48.212,48.3082,1110484.0
2024-03-28 09:30:00,50.1,50.19,50.1,50.18,625812.0,48.1544,48.2409,48.1544,48.2313,625812.0
2024-03-28 10:00:00,50.18,50.21,50.13,50.15,527691.0,48.2313,48.2601,48.1832,48.2024,527691.0
2024-03-28 10:30:00,50.15,50.22,50.15,50.21,325186.0,48.2024,48.2697,48.2024,48.2601,325186.0
2024-03-28 11:00:00,50.21,50.24,50.18,50.23,315872.0,48.2601,48.2889,48.2313,48.2793,315872.0
2024-03-28 11:30:00,50.23,50.23,50.17,50.21,352057.0,48.2793,48.2793,48.2217,48.2601,352057.0
2024-03-28 12:00:00,50.2,50.22,50.15,50.21,520928.0,48.2505,48.2697,48.2024,48.2601,520928.0
2024-03-28 12:30:00,50.22,50.23,50.17,50.2,555688.0,48.2697,48.2793,48.2217,48.2505,555688.0
2024-03-28 13:00:00,50.19,50.2,50.14,50.16,428928.0,48.2409,48.2505,48.1928,48.212,428928.0
2024-03-28 13:30:00,50.15,50.18,50.13,50.17,547697.0,48.2024,48.2313,48.1832,48.2217,547697.0
2024-03-28 14:00:00,50.16,50.18,50.14,50.16,432295.0,48.212,48.2313,48.1928,48.212,432295.0
2024-03-28 14:30:00,50.15,50.2,50.12,50.18,465885.0,48.2024,48.2505,48.1736,48.2313,465885.0
2024-03-28 15:00:00,50.19,50.21,50.15,50.19,765921.0,48.2409,48.2601,48.2024,48.2409,765921.0
2024-03-28 15:30:00,50.2,50.21,50.16,50.16,1804245.0,48.2505,48.2601,48.212,48.212,1804245.0
2024-04-01 09:30:00,50.1,50.21,50.1,50.21,898315.0,48.1544,48.2601,48.1544,48.2601,898315.0
2024-04-01 10:00:00,50.21,50.21,50.0,50.04,1383789.0,48.2601,48.2601,48.0583,48.0967,1383789.0
2024-04-01 10:30:00,50.04,50.05,49.96,49.98,734947.0,48.0967,48.1063,48.0198,48.039,734947.0
2024-04-01 11:00:00,49.98,49.99,49.91,49.94,757127.0,48.039,48.0487,47.9718,48.0006,757127.0
2024-04-01 11:30:00,49.93,49.94,49.85,49.87,407788.0,47.991,48.0006,47.9141,47.9333,407788.0
2024-04-01 12:00:00,49.87,49.95,49.85,49.95,365678.0,47.9333,48.0102,47.9141,48.0102,365678.0
2024-04-01 12:30:00,49.95,49.98,49.94,49.97,435464.0,48.0102,48.039,48.0006,48.0294,435464.0
2024-04-01 13:00:00,49.97,49.97,49.9,49.94,502705.0,48.0294,48.0294,47.9621,48.0006,502705.0
2024-04-01 13:30:00,49.94,49.98,49.92,49.97,963292.0,48.0006,48.039,47.9814,48.0294,963292.0
2024-04-01 14:00:00,49.98,50.0,49.96,49.97,354533.0,48.039,48.0583,48.0198,48.0294,354533.0
2024-04-01 14:30:00,49.98,49.99,49.93,49.94,532306.0,48.039,48.0487,47.991,48.0006,532306.0
2024-04-01 15:00:00,49.94,50.0,49.93,49.94,633598.0,48.0006,48.0583,47.991,48.0006,633598.0
2024-04-01 15:30:00,49.95,49.99,49.93,49.96,1107167.0,48.0102,48.0487,47.991,48.0198,1107167.0
2024-04-02 09:30:00,49.63,49.66,49.51,49.6,1059326.0,47.7026,47.7315,47.5873,47.6738,1059326.0
2024-04-02 10:00:00,49.59,49.66,49.53,49.63,6726743.0,47.6642,47.7315,47.6065,47.7026,6726743.0
2024-04-02 10:30:00,49.63,49.65,49.52,49.55,868273.0,47.7026,47.7219,47.5969,47.6257,868273.0
2024-04-02 11:00:00,49.54,49.62,49.52,49.57,916517.0,47.6161,47.693,47.5969,47.645,916517.0
2024-04-02 11:30:00,49.57,49.58,49.5,49.53,474016.0,47.645,47.6546,47.5777,47.6065,474016.0
2024-04-02 12:00:00,49.53,49.56,49.5,49.56,625592.0,47.6065,47.6353,47.5777,47.6353,625592.0
2024-04-02 12:30:00,49.55,49.59,49.54,49.59,994063.0,47.6257,47.6642,47.6161,47.6642,994063.0
2024-04-02 13:00:00,49.59,49.59,49.53,49.56,485010.0,47.6642,47.6642,47.6065,47.6353,485010.0
2024-04-02 13:30:00,49.55,49.57,49.52,49.55,574275.0,47.6257,47.645,47.5969,47.6257,574275.0
2024-04-02 14:00:00,49.55,49.59,49.55,49.58,424144.0,47.6257,47.6642,47.6257,47.6546,424144.0
2024-04-02 14:30:00,49.57,49.59,49.55,49.57,411874.0,47.645,47.6642,47.6257,47.645,411874.0
2024-04-02 15:00:00,49.57,49.61,49.56,49.59,585458.0,47.645,47.6834,47.6353,47.6642,585458.0
2024-04-02 15:30:00,49.59,49.66,49.58,49.64,923742.0,47.6642,47.7315,47.6546,47.7122,923742.0
2024-04-03 09:30:00,49.54,49.65,49.53,49.63,900481.0,47.6161,47.7219,47.6065,47.7026,900481.0
2024-04-03 10:00:00,49.64,49.87,49.63,49.8,7392561.0,47.7122,47.9333,47.7026,47.866,7392561.0
2024-04-03 10:30:00,49.8,49.91,49.77,49.89,797924.0,47.866,47.9718,47.8372,47.9525,797924.0
2024-04-03 11:00:00,49.89,49.96,49.87,49.95,533356.0,47.9525,48.0198,47.9333,48.0102,533356.0
2024-04-03 11:30:00,49.94,49.97,49.9,49.91,677632.0,48.0006,48.0294,47.9621,47.9718,677632.0
2024-04-03 12:00:00,49.91,49.96,49.84,49.96,671197.0,47.9718,48.0198,47.9045,48.0198,671197.0
2024-04-03 12:30:00,49.96,49.99,49.87,49.93,731319.0,48.0198,48.0487,47.9333,47.991,731319.0
2024-04-03 13:00:00,49.93,49.98,49.9,49.97,568351.0,47.991,48.039,47.9621,48.0294,568351.0
2024-04-03 13:30:00,49.97,49.99,49.95,49.97,531749.0,48.0294,48.0487,48.0102,48.0294,531749.0
2024-04-03 14:00:00,49.97,50.0,49.96,49.97,565083.0,48.0294,48.0583,48.0198,48.0294,565083.0
2024-04-03 14:30:00,49.97,49.98,49.94,49.97,780106.0,48.0294,48.039,48.0006,48.0294,780106.0
2024-04-03 15:00:00,49.97,49.97,49.84,49.88,770622.0,48.0294,48.0294,47.9045,47.9429,770622.0
2024-04-03 15:30:00,49.88,49.94,49.85,49.93,1619102.0,47.9429,48.0006,47.9141,47.991,1619102.0
2024-04-04 09:30:00,50.26,50.28,50.2,50.24,1014236.0,48.3082,48.3274,48.2505,48.2889,1014236.0
2024-04-04 10:00:00,50.24,50.29,50.21,50.24,826635.0,48.2889,48.337,48.2601,48.2889,826635.0
2024-04-04 10:30:00,50.24,50.26,50.22,50.24,357037.0,48.2889,48.3082,48.2697,48.2889,357037.0
2024-04-04 11:00:00,50.24,50.25,50.19,50.21,517636.0,48.2889,48.2986,48.2409,48.2601,517636.0
2024-04-04 11:30:00,50.21,50.23,50.19,50.22,658768.0,48.2601,48.2793,48.2409,48.2697,658768.0
2024-04-04 12:00:00,50.21,50.25,50.21,50.23,724102.0,48.2601,48.2986,48.2601,48.2793,724102.0
2024-04-04 12:30:00,50.23,50.24,50.19,50.2,712142.0,48.2793,48.2889,48.2409,48.2505,712142.0
2024-04-04 13:00:00,50.2,50.2,50.18,50.19,453439.0,48.2505,48.2505,48.2313,48.2409,453439.0
2024-04-04 13:30:00,50.19,50.19,50.13,50.14,746913.0,48.2409,48.2409,48.1832,48.1928,746913.0
2024-04-04 14:00:00,50.13,50.13,49.86,49.87,1703866.0,48.1832,48.1832,47.9237,47.9333,1703866.0
2024-04-04 14:30:00,49.87,49.87,49.64,49.69,2976582.0,47.9333,47.9333,47.7122,47.7603,2976582.0
2024-04-04 15:00:00,49.68,49.7,49.55,49.55,3772048.0,47.7507,47.7699,47.6257,47.6257,3772048.0
2024-04-04 15:30:00,49.55,49.6,49.48,49.53,2073104.0,47.6257,47.6738,47.5585,47.6065,2073104.0
2024-04-05 09:30:00,49.49,49.54,49.39,49.48,2294754.0,47.5681,47.6161,47.472,47.5585,2294754.0
2024-04-05 10:00:00,49.48,49.55,49.37,49.51,1358891.0,47.5585,47.6257,47.4527,47.5873,1358891.0
2024-04-05 10:30:00,49.5,49.64,49.48,49.64,1381069.0,47.5777,47.7122,47.5585,47.7122,1381069.0
2024-04-05 11:00:00,49.64,49.67,49.57,49.65,820946.0,47.7122,47.7411,47.645,47.7219,820946.0
2024-04-05 11:30:00,49.64,49.77,49.62,49.75,766289.0,47.7122,47.8372,47.693,47.818,766289.0
2024-04-05 12:00:00,49.76,49.79,49.74,49.76,747162.0,47.8276,47.8564,47.8084,47.8276,747162.0
2024-04-05 12:30:00,49.76,49.82,49.72,49.82,387823.0,47.8276,47.8853,47.7891,47.8853,387823.0
2024-04-05 13:00:00,49.81,49.82,49.71,49.75,634402.0,47.8756,47.8853,47.7795,47.818,634402.0
2024-04-05 13:30:00,49.74,49.78,49.63,49.66,605224.0,47.8084,47.8468,47.7026,47.7315,605224.0
2024-04-05 14:00:00,49.65,49.75,49.6,49.68,597779.0,47.7219,47.818,47.6738,47.7507,597779.0
2024-04-05 14:30:00,49.68,49.73,49.65,49.68,611071.0,47.7507,47.7987,47.7219,47.7507,611071.0
2024-04-05 15:00:00,49.68,49.7,49.65,49.7,610894.0,47.7507,47.7699,47.7219,47.7699,610894.0
2024-04-05 15:30:00,49.7,49.74,49.66,49.71,895838.0,47.7699,47.8084,47.7315,47.7795,895838.0
2024-04-08 09:30:00,49.98,50.05,49.96,49.98,831875.0,48.039,48.1063,48.0198,48.039,831875.0
2024-04-08 10:00:00,49.98,49.99,49.84,49.96,6151123.0,48.039,48.0487,47.9045,48.0198,6151123.0
2024-04-08 10:30:00,49.95,50.01,49.94,49.99,728319.0,48.0102,48.0679,48.0006,48.0487,728319.0
2024-04-08 11:00:00,49.98,50.04,49.95,50.0,377861.0,48.039,48.0967,48.0102,48.0583,377861.0
2024-04-08 11:30:00,50.01,50.02,49.94,49.97,488770.0,48.0679,48.0775,48.0006,48.0294,488770.0
2024-04-08 12:00:00,49.97,49.97,49.89,49.93,604016.0,48.0294,48.0294,47.9525,47.991,604016.0
2024-04-08 12:30:00,49.93,50.0,49.92,50.0,1201664.0,47.991,48.0583,47.9814,48.0583,1201664.0
2024-04-08 13:00:00,49.99,50.01,49.96,50.01,745062.0,48.0487,48.0679,48.0198,48.0679,745062.0
2024-04-08 13:30:00,50.02,50.03,49.98,50.02,407400.0,48.0775,48.0871,48.039,48.0775,407400.0
2024-04-08 14:00:00,50.02,50.04,49.99,50.03,343922.0,48.0775,48.0967,48.0487,48.0871,343922.0
2024-04-08 14:30:00,50.03,50.03,49.97,50.01,275775.0,48.0871,48.0871,48.0294,48.0679,275775.0
2024-04-08 15:00:00,50.01,50.02,49.97,50.01,495270.0,48.0679,48.0775,48.0294,48.0679,495270.0
2024-04-08 15:30:00,50.01,50.03,49.94,49.94,893848.0,48.0679,48.0871,48.0006,48.0006,893848.0
2024-04-09 09:30:00,50.16,50.22,49.99,50.05,1172348.0,48.212,48.2697,48.0487,48.1063,1172348.0
2024-04-09 10:00:00,50.05,50.09,49.97,49.98,1064166.0,48.1063,48.1448,48.0294,48.039,1064166.0
2024-04-09 10:30:00,49.98,49.99,49.71,49.78,842954.0,48.039,48.0487,47.7795,47.8468,842954.0
2024-04-09 11:00:00,49.78,49.84,49.75,49.79,731369.0,47.8468,47.9045,47.818,47.8564,731369.0
2024-04-09 11:30:00,49.79,49.88,49.78,49.84,599737.0,47.8564,47.9429,47.8468,47.9045,599737.0
2024-04-09 12:00:00,49.84,49.91,49.84,49.89,470365.0,47.9045,47.9718,47.9045,47.9525,470365.0
2024-04-09 12:30:00,49.9,49.93,49.83,49.85,404147.0,47.9621,47.991,47.8949,47.9141,404147.0
2024-04-09 13:00:00,49.85,49.9,49.83,49.86,708174.0,47.9141,47.9621,47.8949,47.9237,708174.0
2024-04-09 13:30:00,49.86,49.9,49.83,49.83,317470.0,47.9237,47.9621,47.8949,47.8949,317470.0
2024-04-09 14:00:00,49.83,49.88,49.79,49.84,498730.0,47.8949,47.9429,47.8564,47.9045,498730.0
2024-04-09 14:30:00,49.84,49.86,49.82,49.84,378974.0,47.9045,47.9237,47.8853,47.9045,378974.0
2024-04-09 15:00:00,49.84,49.96,49.77,49.96,597199.0,47.9045,48.0198,47.8372,48.0198,597199.0
2024-04-09 15:30:00,49.96,49.98,49.89,49.98,888445.0,48.0198,48.039,47.9525,48.039,888445.0
2024-04-10 09:30:00,49.22,49.25,49.07,49.15,1583917.0,47.3086,47.3374,47.1644,47.2413,1583917.0
2024-04-10 10:00:00,49.16,49.38,49.11,49.33,1201988.0,47.2509,47.4623,47.2028,47.4143,1201988.0
2024-04-10 10:30:00,49.34,49.43,49.24,49.28,1311224.0,47.4239,47.5104,47.3278,47.3662,1311224.0
2024-04-10 11:00:00,49.28,49.29,49.18,49.22,880397.0,47.3662,47.3758,47.2701,47.3086,880397.0
2024-04-10 11:30:00,49.23,49.24,49.13,49.16,580321.0,47.3182,47.3278,47.222,47.2509,580321.0
2024-04-10 12:00:00,49.15,49.17,49.1,49.12,1163487.0,47.2413,47.2605,47.1932,47.2124,1163487.0
2024-04-10 12:30:00,49.11,49.2,49.1,49.18,580650.0,47.2028,47.2893,47.1932,47.2701,580650.0
2024-04-10 13:00:00,49.18,49.26,49.01,49.15,2066888.0,47.2701,47.347,47.1067,47.2413,2066888.0
2024-04-10 13:30:00,49.15,49.24,49.05,49.18,1230208.0,47.2413,47.3278,47.1452,47.2701,1230208.0
2024-04-10 14:00:00,49.18,49.24,49.1,49.11,830293.0,47.2701,47.3278,47.1932,47.2028,830293.0
2024-04-10 14:30:00,49.11,49.16,49.04,49.05,540599.0,47.2028,47.2509,47.1355,47.1452,540599.0
2024-04-10 15:00:00,49.04,49.21,49.03,49.17,765272.0,47.1355,47.2989,47.1259,47.2605,765272.0
2024-04-10 15:30:00,49.17,49.25,49.13,49.21,941981.0,47.2605,47.3374,47.222,47.2989,941981.0
2024-04-11 09:30:00,49.44,49.48,49.27,49.27,856568.0,47.52,47.5585,47.3566,47.3566,856568.0
2024-04-11 10:00:00,49.28,49.29,48.87,48.9,1799321.0,47.3662,47.3758,46.9721,47.001,1799321.0
2024-04-11 10:30:00,48.89,49.01,48.88,48.95,1649479.0,46.9914,47.1067,46.9818,47.049,1649479.0
2024-04-11 11:00:00,48.95,49.06,48.94,49.02,795861.0,47.049,47.1548,47.0394,47.1163,795861.0
2024-04-11 11:30:00,49.02,49.19,49.0,49.19,705946.0,47.1163,47.2797,47.0971,47.2797,705946.0
2024-04-11 12:00:00,49.19,49.21,49.15,49.17,691952.0,47.2797,47.2989,47.2413,47.2605,691952.0
2024-04-11 12:30:00,49.17,49.24,49.15,49.2,522664.0,47.2605,47.3278,47.2413,47.2893,522664.0
2024-04-11 13:00:00,49.2,49.36,49.16,49.34,1440396.0,47.2893,47.4431,47.2509,47.4239,1440396.0
2024-04-11 13:30:00,49.34,49.38,49.3,49.37,499393.0,47.4239,47.4623,47.3854,47.4527,499393.0
2024-04-11 14:00:00,49.36,49.47,49.36,49.44,1417049.0,47.4431,47.5488,47.4431,47.52,1417049.0
2024-04-11 14:30:00,49.44,49.46,49.39,49.4,749460.0,47.52,47.5392,47.472,47.4816,749460.0
2024-04-11 15:00:00,49.41,49.45,49.39,49.43,666693.0,47.4912,47.5296,47.472,47.5104,666693.0
2024-04-11 15:30:00,49.42,49.45,49.38,49.39,823376.0,47.5008,47.5296,47.4623,47.472,823376.0
2024-04-12 09:30:00,48.94,49.09,48.91,48.98,923183.0,47.0394,47.1836,47.0106,47.0779,923183.0
2024-04-12 10:00:00,49.0,49.0,48.79,48.83,1308406.0,47.0971,47.0971,46.8953,46.9337,1308406.0
2024-04-12 10:30:00,48.83,48.87,48.7,48.72,3570319.0,46.9337,46.9721,46.8087,46.828,3570319.0
2024-04-12 11:00:00,48.72,48.8,48.68,48.8,820451.0,46.828,46.9049,46.7895,46.9049,820451.0
2024-04-12 11:30:00,48.8,48.87,48.79,48.83,646046.0,46.9049,46.9721,46.8953,46.9337,646046.0
2024-04-12 12:00:00,48.83,48.84,48.71,48.71,654351.0,46.9337,46.9433,46.8184,46.8184,654351.0
2024-04-12 12:30:00,48.72,48.73,48.62,48.66,747155.0,46.828,46.8376,46.7319,46.7703,747155.0
2024-04-12 13:00:00,48.65,48.67,48.56,48.57,458263.0,46.7607,46.7799,46.6742,46.6838,458263.0
2024-04-12 13:30:00,48.58,48.68,48.53,48.63,1273710.0,46.6934,46.7895,46.6453,46.7415,1273710.0
2024-04-12 14:00:00,48.62,48.68,48.58,48.59,638542.0,46.7319,46.7895,46.6934,46.703,638542.0
2024-04-12 14:30:00,48.59,48.59,48.49,48.5,855937.0,46.703,46.703,46.6069,46.6165,855937.0
2024-04-12 15:00:00,48.5,48.53,48.46,48.48,766080.0,46.6165,46.6453,46.5781,46.5973,766080.0
2024-04-12 15:30:00,48.49,48.58,48.49,48.53,834046.0,46.6069,46.6934,46.6069,46.6453,834046.0
2024-04-15 09:30:00,49.08,49.13,49.02,49.04,1128724.0,47.174,47.222,47.1163,47.1355,1128724.0
2024-04-15 10:00:00,49.04,49.05,48.78,48.79,7164081.0,47.1355,47.1452,46.8856,46.8953,7164081.0
2024-04-15 10:30:00,48.79,48.88,48.71,48.72,2457786.0,46.8953,46.9818,46.8184,46.828,2457786.0
2024-04-15 11:00:00,48.72,48.74,48.65,48.73,801352.0,46.828,46.8472,46.7607,46.8376,801352.0
2024-04-15 11:30:00,48.73,48.84,48.73,48.81,780405.0,46.8376,46.9433,46.8376,46.9145,780405.0
2024-04-15 12:00:00,48.8,48.85,48.66,48.69,581599.0,46.9049,46.9529,46.7703,46.7991,581599.0
2024-04-15 12:30:00,48.68,48.68,48.62,48.66,690573.0,46.7895,46.7895,46.7319,46.7703,690573.0
2024-04-15 13:00:00,48.66,48.7,48.46,48.46,836421.0,46.7703,46.8087,46.5781,46.5781,836421.0
2024-04-15 13:30:00,48.46,48.47,48.34,48.45,1362141.0,46.5781,46.5877,46.4627,46.5685,1362141.0
2024-04-15 14:00:00,48.45,48.46,48.34,48.36,813450.0,46.5685,46.5781,46.4627,46.482,813450.0
2024-04-15 14:30:00,48.35,48.44,48.32,48.38,777903.0,46.4723,46.5588,46.4435,46.5012,777903.0
2024-04-15 15:00:00,48.38,48.38,48.27,48.31,1025151.0,46.5012,46.5012,46.3954,46.4339,1025151.0
2024-04-15 15:30:00,48.31,48.39,48.31,48.37,1122548.0,46.4339,46.5108,46.4339,46.4916,1122548.0
2024-04-16 09:30:00,47.95,47.97,47.73,47.83,2330892.0,46.0879,46.1071,45.8764,45.9725,2330892.0
2024-04-16 10:00:00,47.82,47.94,47.77,47.77,1710252.0,45.9629,46.0783,45.9149,45.9149,1710252.0
2024-04-16 10:30:00,47.77,47.85,47.75,47.79,1472127.0,45.9149,45.9918,45.8956,45.9341,1472127.0
2024-04-16 11:00:00,47.79,47.88,47.77,47.84,1512384.0,45.9341,46.0206,45.9149,45.9821,1512384.0
2024-04-16 11:30:00,47.84,47.95,47.81,47.88,833125.0,45.9821,46.0879,45.9533,46.0206,833125.0
2024-04-16 12:00:00,47.88,47.9,47.81,47.87,754988.0,46.0206,46.0398,45.9533,46.011,754988.0
2024-04-16 12:30:00,47.86,47.93,47.84,47.92,388731.0,46.0014,46.0687,45.9821,46.059,388731.0
2024-04-16 13:00:00,47.92,47.95,47.85,47.86,846280.0,46.059,46.0879,45.9918,46.0014,846280.0
2024-04-16 13:30:00,47.86,47.95,47.68,47.89,1502632.0,46.0014,46.0879,45.8284,46.0302,1502632.0
2024-04-16 14:00:00,47.89,48.08,47.77,47.84,1156003.0,46.0302,46.2128,45.9149,45.9821,1156003.0
2024-04-16 14:30:00,47.84,48.01,47.83,48.01,714966.0,45.9821,46.1455,45.9725,46.1455,714966.0
2024-04-16 15:00:00,48.01,48.01,47.92,47.98,715779.0,46.1455,46.1455,46.059,46.1167,715779.0
2024-04-16 15:30:00,47.98,47.98,47.82,47.86,1925990.0,46.1167,46.1167,45.9629,46.0014,1925990.0
2024-04-17 09:30:00,48.08,48.14,48.0,48.02,1009132.0,46.2128,46.2705,46.1359,46.1552,1009132.0
2024-04-17 10:00:00,48.01,48.01,47.82,47.93,950332.0,46.1455,46.1455,45.9629,46.0687,950332.0
2024-04-17 10:30:00,47.92,47.93,47.76,47.81,955702.0,46.059,46.0687,45.9053,45.9533,955702.0
2024-04-17 11:00:00,47.81,47.9,47.81,47.81,713764.0,45.9533,46.0398,45.9533,45.9533,713764.0
2024-04-17 11:30:00,47.82,47.83,47.75,47.8,658053.0,45.9629,45.9725,45.8956,45.9437,658053.0
2024-04-17 12:00:00,47.8,47.8,47.67,47.76,783531.0,45.9437,45.9437,45.8187,45.9053,783531.0
2024-04-17 12:30:00,47.75,47.76,47.65,47.72,717529.0,45.8956,45.9053,45.7995,45.8668,717529.0
2024-04-17 13:00:00,47.71,47.86,47.7,47.85,1039053.0,45.8572,46.0014,45.8476,45.9918,1039053.0
2024-04-17 13:30:00,47.86,47.96,47.83,47.96,702016.0,46.0014,46.0975,45.9725,46.0975,702016.0
2024-04-17 14:00:00,47.96,48.0,47.9,47.93,632565.0,46.0975,46.1359,46.0398,46.0687,632565.0
2024-04-17 14:30:00,47.93,48.07,47.87,47.89,1317063.0,46.0687,46.2032,46.011,46.0302,1317063.0
2024-04-17 15:00:00,47.88,47.89,47.8,47.84,1033015.0,46.0206,46.0302,45.9437,45.9821,1033015.0
2024-04-17 15:30:00,47.84,47.94,47.82,47.88,1226508.0,45.9821,46.0783,45.9629,46.0206,1226508.0
2024-04-18 09:30:00,47.95,48.01,47.8,47.92,1198340.0,46.0879,46.1455,45.9437,46.059,1198340.0
2024-04-18 10:00:00,47.92,48.03,47.88,47.99,1468092.0,46.059,46.1648,46.0206,46.1263,1468092.0
2024-04-18 10:30:00,48.0,48.1,48.0,48.03,1512530.0,46.1359,46.232,46.1359,46.1648,1512530.0
2024-04-18 11:00:00,48.04,48.16,48.03,48.11,1075184.0,46.1744,46.2897,46.1648,46.2417,1075184.0
2024-04-18 11:30:00,48.11,48.12,48.0,48.05,772416.0,46.2417,46.2513,46.1359,46.184,772416.0
2024-04-18 12:00:00,48.05,48.13,48.02,48.06,686235.0,46.184,46.2609,46.1552,46.1936,686235.0
2024-04-18 12:30:00,48.06,48.07,47.91,47.92,1475254.0,46.1936,46.2032,46.0494,46.059,1475254.0
2024-04-18 13:00:00,47.92,47.95,47.75,47.84,714878.0,46.059,46.0879,45.8956,45.9821,714878.0
2024-04-18 13:30:00,47.84,47.86,47.75,47.82,824161.0,45.9821,46.0014,45.8956,45.9629,824161.0
2024-04-18 14:00:00,47.82,47.87,47.75,47.8,931136.0,45.9629,46.011,45.8956,45.9437,931136.0
2024-04-18 14:30:00,47.8,47.84,47.73,47.76,832951.0,45.9437,45.9821,45.8764,45.9053,832951.0
2024-04-18 15:00:00,47.77,47.87,47.77,47.82,665281.0,45.9149,46.011,45.9149,45.9629,665281.0
2024-04-18 15:30:00,47.82,47.89,47.8,47.84,1280745.0,45.9629,46.0302,45.9437,45.9821,1280745.0
2024-04-19 09:30:00,47.88,48.02,47.83,47.95,2141376.0,46.0206,46.1552,45.9725,46.0879,2141376.0
2024-04-19 10:00:00,47.95,48.04,47.91,48.0,1262568.0,46.0879,46.1744,46.0494,46.1359,1262568.0
2024-04-19 10:30:00,48.0,48.05,47.92,47.99,746156.0,46.1359,46.184,46.059,46.1263,746156.0
2024-04-19 11:00:00,47.98,48.02,47.93,47.97,1001084.0,46.1167,46.1552,46.0687,46.1071,1001084.0
2024-04-19 11:30:00,47.97,48.0,47.91,47.93,898685.0,46.1071,46.1359,46.0494,46.0687,898685.0
2024-04-19 12:00:00,47.92,47.97,47.73,47.73,847727.0,46.059,46.1071,45.8764,45.8764,847727.0
2024-04-19 12:30:00,47.73,47.91,47.73,47.89,631309.0,45.8764,46.0494,45.8764,46.0302,631309.0
2024-04-19 13:00:00,47.89,47.96,47.86,47.88,709820.0,46.0302,46.0975,46.0014,46.0206,709820.0
2024-04-19 13:30:00,47.88,47.99,47.86,47.93,687900.0,46.0206,46.1263,46.0014,46.0687,687900.0
2024-04-19 14:00:00,47.92,47.92,47.79,47.8,668474.0,46.059,46.059,45.9341,45.9437,668474.0
2024-04-19 14:30:00,47.79,47.83,47.71,47.78,1085256.0,45.9341,45.9725,45.8572,45.9245,1085256.0
2024-04-19 15:00:00,47.79,47.86,47.75,47.83,1210616.0,45.9341,46.0014,45.8956,45.9725,1210616.0
2024-04-19 15:30:00,47.82,47.87,47.76,47.86,1494605.0,45.9629,46.011,45.9053,46.0014,1494605.0
2024-04-22 09:30:00,48.14,48.18,48.04,48.14,847351.0,46.2705,46.3089,46.1744,46.2705,847351.0
2024-04-22 10:00:00,48.15,48.2,48.13,48.16,897273.0,46.2801,46.3282,46.2609,46.2897,897273.0
2024-04-22 10:30:00,48.17,48.26,48.15,48.2,636871.0,46.2993,46.3858,46.2801,46.3282,636871.0
2024-04-22 11:00:00,48.19,48.2,48.09,48.15,824527.0,46.3186,46.3282,46.2224,46.2801,824527.0
2024-04-22 11:30:00,48.15,48.24,48.14,48.23,583585.0,46.2801,46.3666,46.2705,46.357,583585.0
2024-04-22 12:00:00,48.24,48.32,48.23,48.27,574086.0,46.3666,46.4435,46.357,46.3954,574086.0
2024-04-22 12:30:00,48.27,48.3,48.23,48.3,637986.0,46.3954,46.4243,46.357,46.4243,637986.0
2024-04-22 13:00:00,48.3,48.4,48.28,48.4,545580.0,46.4243,46.5204,46.4051,46.5204,545580.0
2024-04-22 13:30:00,48.39,48.52,48.39,48.48,996266.0,46.5108,46.6357,46.5108,46.5973,996266.0
2024-04-22 14:00:00,48.48,48.54,48.47,48.53,564791.0,46.5973,46.655,46.5877,46.6453,564791.0
2024-04-22 14:30:00,48.53,48.55,48.45,48.48,501609.0,46.6453,46.6646,46.5685,46.5973,501609.0
2024-04-22 15:00:00,48.48,48.49,48.39,48.41,562277.0,46.5973,46.6069,46.5108,46.53,562277.0
2024-04-22 15:30:00,48.41,48.41,48.32,48.39,735767.0,46.53,46.53,46.4435,46.5108,735767.0
2024-04-23 09:30:00,48.52,48.75,48.45,48.73,921158.0,46.6357,46.8568,46.5685,46.8376,921158.0
2024-04-23 10:00:00,48.73,48.8,48.67,48.75,735173.0,46.8376,46.9049,46.7799,46.8568,735173.0
2024-04-23 10:30:00,48.75,48.84,48.74,48.79,768358.0,46.8568,46.9433,46.8472,46.8953,768358.0
2024-04-23 11:00:00,48.79,48.82,48.72,48.8,553159.0,46.8953,46.9241,46.828,46.9049,553159.0
2024-04-23 11:30:00,48.8,48.82,48.72,48.73,570217.0,46.9049,46.9241,46.828,46.8376,570217.0
2024-04-23 12:00:00,48.74,48.85,48.73,48.84,649285.0,46.8472,46.9529,46.8376,46.9433,649285.0
2024-04-23 12:30:00,48.84,48.87,48.82,48.83,512118.0,46.9433,46.9721,46.9241,46.9337,512118.0
2024-04-23 13:00:00,48.84,48.9,48.82,48.88,688382.0,46.9433,47.001,46.9241,46.9818,688382.0
2024-04-23 13:30:00,48.88,48.92,48.86,48.9,352484.0,46.9818,47.0202,46.9625,47.001,352484.0
2024-04-23 14:00:00,48.9,48.92,48.87,48.91,399549.0,47.001,47.0202,46.9721,47.0106,399549.0
2024-04-23 14:30:00,48.91,48.92,48.86,48.9,355478.0,47.0106,47.0202,46.9625,47.001,355478.0
2024-04-23 15:00:00,48.89,48.9,48.86,48.89,547778.0,46.9914,47.001,46.9625,46.9914,547778.0
2024-04-23 15:30:00,48.89,48.92,48.83,48.87,637609.0,46.9914,47.0202,46.9337,46.9721,637609.0
2024-04-24 09:30:00,48.89,48.91,48.78,48.79,545320.0,46.9914,47.0106,46.8856,46.8953,545320.0
2024-04-24 10:00:00,48.79,48.85,48.74,48.78,716477.0,46.8953,46.9529,46.8472,46.8856,716477.0
2024-04-24 10:30:00,48.78,48.79,48.64,48.65,581593.0,46.8856,46.8953,46.7511,46.7607,581593.0
2024-04-24 11:00:00,48.65,48.67,48.58,48.62,678600.0,46.7607,46.7799,46.6934,46.7319,678600.0
2024-04-24 11:30:00,48.62,48.66,48.55,48.57,587052.0,46.7319,46.7703,46.6646,46.6838,587052.0
2024-04-24 12:00:00,48.57,48.62,48.56,48.59,406920.0,46.6838,46.7319,46.6742,46.703,406920.0
2024-04-24 12:30:00,48.59,48.63,48.54,48.63,343810.0,46.703,46.7415,46.655,46.7415,343810.0
2024-04-24 13:00:00,48.62,48.69,48.6,48.67,352907.0,46.7319,46.7991,46.7126,46.7799,352907.0
2024-04-24 13:30:00,48.68,48.76,48.67,48.75,511363.0,46.7895,46.8664,46.7799,46.8568,511363.0
2024-04-24 14:00:00,48.75,48.76,48.65,48.68,525784.0,46.8568,46.8664,46.7607,46.7895,525784.0
2024-04-24 14:30:00,48.67,48.7,48.63,48.66,400151.0,46.7799,46.8087,46.7415,46.7703,400151.0
2024-04-24 15:00:00,48.65,48.76,48.64,48.75,595042.0,46.7607,46.8664,46.7511,46.8568,595042.0
2024-04-24 15:30:00,48.74,48.76,48.72,48.73,673602.0,46.8472,46.8664,46.828,46.8376,673602.0
2024-04-25 09:30:00,48.06,48.14,47.96,48.03,900378.0,46.1936,46.2705,46.0975,46.1648,900378.0
2024-04-25 10:00:00,48.02,48.26,47.94,48.23,1067213.0,46.1552,46.3858,46.0783,46.357,1067213.0
2024-04-25 10:30:00,48.24,48.28,48.17,48.24,566071.0,46.3666,46.4051,46.2993,46.3666,566071.0
2024-04-25 11:00:00,48.23,48.33,48.22,48.33,466416.0,46.357,46.4531,46.3474,46.4531,466416.0
2024-04-25 11:30:00,48.33,48.38,48.28,48.37,922912.0,46.4531,46.5012,46.4051,46.4916,922912.0
2024-04-25 12:00:00,48.36,48.39,48.32,48.38,650644.0,46.482,46.5108,46.4435,46.5012,650644.0
2024-04-25 12:30:00,48.38,48.46,48.36,48.43,484760.0,46.5012,46.5781,46.482,46.5492,484760.0
2024-04-25 13:00:00,48.44,48.49,48.38,48.44,541092.0,46.5588,46.6069,46.5012,46.5588,541092.0
2024-04-25 13:30:00,48.43,48.57,48.43,48.55,492181.0,46.5492,46.6838,46.5492,46.6646,492181.0
2024-04-25 14:00:00,48.55,48.56,48.45,48.46,418300.0,46.6646,46.6742,46.5685,46.5781,418300.0
2024-04-25 14:30:00,48.46,48.52,48.45,48.51,487379.0,46.5781,46.6357,46.5685,46.6261,487379.0
2024-04-25 15:00:00,48.51,48.61,48.5,48.6,514722.0,46.6261,46.7222,46.6165,46.7126,514722.0
2024-04-25 15:30:00,48.59,48.6,48.5,48.54,552472.0,46.703,46.7126,46.6165,46.655,552472.0
2024-04-26 09:30:00,48.73,48.88,48.71,48.84,1175418.0,46.8376,46.9818,46.8184,46.9433,1175418.0
2024-04-26 10:00:00,48.84,48.9,48.82,48.86,1252207.0,46.9433,47.001,46.9241,46.9625,1252207.0
2024-04-26 10:30:00,48.87,48.89,48.73,48.75,1258809.0,46.9721,46.9914,46.8376,46.8568,1258809.0
2024-04-26 11:00:00,48.76,48.8,48.7,48.73,906744.0,46.8664,46.9049,46.8087,46.8376,906744.0
2024-04-26 11:30:00,48.73,48.81,48.71,48.79,656390.0,46.8376,46.9145,46.8184,46.8953,656390.0
2024-04-26 12:00:00,48.78,48.85,48.75,48.84,519786.0,46.8856,46.9529,46.8568,46.9433,519786.0
2024-04-26 12:30:00,48.84,48.88,48.83,48.88,438302.0,46.9433,46.9818,46.9337,46.9818,438302.0
2024-04-26 13:00:00,48.88,48.91,48.86,48.89,487721.0,46.9818,47.0106,46.9625,46.9914,487721.0
2024-04-26 13:30:00,48.89,48.92,48.87,48.9,331595.0,46.9914,47.0202,46.9721,47.001,331595.0
2024-04-26 14:00:00,48.9,48.92,48.88,48.89,466417.0,47.001,47.0202,46.9818,46.9914,466417.0
2024-04-26 14:30:00,48.89,48.95,48.87,48.94,419348.0,46.9914,47.049,46.9721,47.0394,419348.0
2024-04-26 15:00:00,48.94,48.96,48.9,48.91,372144.0,47.0394,47.0587,47.001,47.0106,372144.0
2024-04-26 15:30:00,48.92,48.92,48.85,48.88,558001.0,47.0202,47.0202,46.9529,46.9818,558001.0
2024-04-29 09:30:00,49.19,49.19,48.99,49.01,1147359.0,47.2797,47.2797,47.0875,47.1067,1147359.0
2024-04-29 10:00:00,49.01,49.08,49.01,49.05,717261.0,47.1067,47.174,47.1067,47.1452,717261.0
2024-04-29 10:30:00,49.05,49.13,49.04,49.12,426791.0,47.1452,47.222,47.1355,47.2124,426791.0
2024-04-29 11:00:00,49.12,49.13,49.09,49.1,727378.0,47.2124,47.222,47.1836,47.1932,727378.0
2024-04-29 11:30:00,49.11,49.12,49.07,49.12,310157.0,47.2028,47.2124,47.1644,47.2124,310157.0
2024-04-29 12:00:00,49.12,49.17,49.11,49.17,389017.0,47.2124,47.2605,47.2028,47.2605,389017.0
2024-04-29 12:30:00,49.16,49.25,49.14,49.19,379193.0,47.2509,47.3374,47.2317,47.2797,379193.0
2024-04-29 13:00:00,49.18,49.21,49.16,49.21,436809.0,47.2701,47.2989,47.2509,47.2989,436809.0
2024-04-29 13:30:00,49.21,49.21,49.16,49.17,343852.0,47.2989,47.2989,47.2509,47.2605,343852.0
2024-04-29 14:00:00,49.16,49.18,49.12,49.13,345236.0,47.2509,47.2701,47.2124,47.222,345236.0
2024-04-29 14:30:00,49.13,49.16,49.05,49.16,470245.0,47.222,47.2509,47.1452,47.2509,470245.0
2024-04-29 15:00:00,49.15,49.15,49.0,49.08,997534.0,47.2413,47.2413,47.0971,47.174,997534.0
2024-04-29 15:30:00,49.08,49.16,49.05,49.16,894452.0,47.174,47.2509,47.1452,47.2509,894452.0
2024-04-30 09:30:00,48.93,49.02,48.88,48.93,1038977.0,47.0298,47.1163,46.9818,47.0298,1038977.0
2024-04-30 10:00:00,48.94,49.06,48.92,48.98,1060097.0,47.0394,47.1548,47.0202,47.0779,1060097.0
2024-04-30 10:30:00,48.97,48.98,48.86,48.86,793322.0,47.0683,47.0779,46.9625,46.9625,793322.0
2024-04-30 11:00:00,48.86,48.86,48.68,48.73,398817.0,46.9625,46.9625,46.7895,46.8376,398817.0
2024-04-30 11:30:00,48.72,48.72,48.67,48.71,800798.0,46.828,46.828,46.7799,46.8184,800798.0
2024-04-30 12:00:00,48.71,48.72,48.64,48.68,396862.0,46.8184,46.828,46.7511,46.7895,396862.0
2024-04-30 12:30:00,48.68,48.68,48.57,48.62,576549.0,46.7895,46.7895,46.6838,46.7319,576549.0
2024-04-30 13:00:00,48.62,48.65,48.59,48.63,386176.0,46.7319,46.7607,46.703,46.7415,386176.0
2024-04-30 13:30:00,48.62,48.69,48.61,48.68,375511.0,46.7319,46.7991,46.7222,46.7895,375511.0
2024-04-30 14:00:00,48.69,48.71,48.61,48.62,1250666.0,46.7991,46.8184,46.7222,46.7319,1250666.0
2024-04-30 14:30:00,48.63,48.67,48.55,48.59,714768.0,46.7415,46.7799,46.6646,46.703,714768.0
2024-04-30 15:00:00,48.59,48.63,48.54,48.58,629833.0,46.703,46.7415,46.655,46.6934,629833.0
2024-04-30 15:30:00,48.57,48.59,48.44,48.44,1246624.0,46.6838,46.703,46.5588,46.5588,1246624.0
2024-05-01 09:30:00,48.41,48.52,48.36,48.38,644535.0,46.53,46.6357,46.482,46.5012,644535.0
2024-05-01 10:00:00,48.39,48.47,48.33,48.41,1055710.0,46.5108,46.5877,46.4531,46.53,1055710.0
2024-05-01 10:30:00,48.41,48.42,48.33,48.4,407142.0,46.53,46.5396,46.4531,46.5204,407142.0
2024-05-01 11:00:00,48.4,48.42,48.29,48.36,551349.0,46.5204,46.5396,46.4147,46.482,551349.0
2024-05-01 11:30:00,48.37,48.4,48.29,48.3,457791.0,46.4916,46.5204,46.4147,46.4243,457791.0
2024-05-01 12:00:00,48.3,48.37,48.26,48.37,539712.0,46.4243,46.4916,46.3858,46.4916,539712.0
2024-05-01 12:30:00,48.36,48.37,48.31,48.32,515062.0,46.482,46.4916,46.4339,46.4435,515062.0
2024-05-01 13:00:00,48.32,48.34,48.27,48.33,346052.0,46.4435,46.4627,46.3954,46.4531,346052.0
2024-05-01 13:30:00,48.33,48.39,48.32,48.35,345665.0,46.4531,46.5108,46.4435,46.4723,345665.0
2024-05-01 14:00:00,48.35,48.57,48.32,48.57,1415184.0,46.4723,46.6838,46.4435,46.6838,1415184.0
2024-05-01 14:30:00,48.56,48.96,48.36,48.92,2200343.0,46.6742,47.0587,46.482,47.0202,2200343.0
2024-05-01 15:00:00,48.93,48.99,48.7,48.79,1484291.0,47.0298,47.0875,46.8087,46.8953,1484291.0
2024-05-01 15:30:00,48.78,48.79,48.37,48.38,1803594.0,46.8856,46.8953,46.4916,46.5012,1803594.0
2024-05-02 09:30:00,48.95,48.99,48.78,48.82,1437581.0,47.049,47.0875,46.8856,46.9241,1437581.0
2024-05-02 10:00:00,48.82,48.86,48.66,48.85,934885.0,46.9241,46.9625,46.7703,46.9529,934885.0
2024-05-02 10:30:00,48.85,48.9,48.75,48.86,583235.0,46.9529,47.001,46.8568,46.9625,583235.0
2024-05-02 11:00:00,48.86,48.92,48.84,48.87,598034.0,46.9625,47.0202,46.9433,46.9721,598034.0
2024-05-02 11:30:00,48.88,48.95,48.82,48.94,7462667.0,46.9818,47.049,46.9241,47.0394,7462667.0
2024-05-02 12:00:00,48.94,48.95,48.86,48.93,2804349.0,47.0394,47.049,46.9625,47.0298,2804349.0
2024-05-02 12:30:00,48.93,48.98,48.88,48.95,569522.0,47.0298,47.0779,46.9818,47.049,569522.0
2024-05-02 13:00:00,48.96,49.05,48.95,49.04,347546.0,47.0587,47.1452,47.049,47.1355,347546.0
2024-05-02 13:30:00,49.04,49.06,48.99,49.04,396025.0,47.1355,47.1548,47.0875,47.1355,396025.0
2024-05-02 14:00:00,49.04,49.13,49.03,49.1,478262.0,47.1355,47.222,47.1259,47.1932,478262.0
2024-05-02 14:30:00,49.1,49.2,49.09,49.18,500345.0,47.1932,47.2893,47.1836,47.2701,500345.0
2024-05-02 15:00:00,49.19,49.2,49.14,49.15,703736.0,47.2797,47.2893,47.2317,47.2413,703736.0
2024-05-02 15:30:00,49.15,49.16,49.06,49.11,899416.0,47.2413,47.2509,47.1548,47.2028,899416.0
2024-05-03 09:30:00,49.66,49.68,49.45,49.58,1199382.0,47.7315,47.7507,47.5296,47.6546,1199382.0
2024-05-03 10:00:00,49.59,49.74,49.27,49.36,2592345.0,47.6642,47.8084,47.3566,47.4431,2592345.0
2024-05-03 10:30:00,49.36,49.43,49.3,49.36,676161.0,47.4431,47.5104,47.3854,47.4431,676161.0
2024-05-03 11:00:00,49.36,49.43,49.32,49.41,913201.0,47.4431,47.5104,47.4047,47.4912,913201.0
2024-05-03 11:30:00,49.42,49.51,49.41,49.48,516817.0,47.5008,47.5873,47.4912,47.5585,516817.0
2024-05-03 12:00:00,49.48,49.53,49.47,49.51,477913.0,47.5585,47.6065,47.5488,47.5873,477913.0
2024-05-03 12:30:00,49.51,49.54,49.46,49.48,334699.0,47.5873,47.6161,47.5392,47.5585,334699.0
2024-05-03 13:00:00,49.48,49.5,49.46,49.48,433946.0,47.5585,47.5777,47.5392,47.5585,433946.0
2024-05-03 13:30:00,49.48,49.53,49.46,49.5,1160295.0,47.5585,47.6065,47.5392,47.5777,1160295.0
2024-05-03 14:00:00,49.51,49.55,49.5,49.53,830322.0,47.5873,47.6257,47.5777,47.6065,830322.0
2024-05-03 14:30:00,49.54,49.55,49.5,49.52,620042.0,47.6161,47.6257,47.5777,47.5969,620042.0
2024-05-03 15:00:00,49.53,49.54,49.5,49.54,539717.0,47.6065,47.6161,47.5777,47.6161,539717.0
2024-05-03 15:30:00,49.54,49.56,49.52,49.56,1083698.0,47.6161,47.6353,47.5969,47.6353,1083698.0
2024-05-06 09:30:00,49.84,49.85,49.78,49.84,611126.0,47.9045,47.9141,47.8468,47.9045,611126.0
2024-05-06 10:00:00,49.85,49.9,49.84,49.88,686204.0,47.9141,47.9621,47.9045,47.9429,686204.0
2024-05-06 10:30:00,49.87,49.9,49.83,49.84,499259.0,47.9333,47.9621,47.8949,47.9045,499259.0
2024-05-06 11:00:00,49.84,49.85,49.8,49.82,439671.0,47.9045,47.9141,47.866,47.8853,439671.0
2024-05-06 11:30:00,49.82,49.87,49.8,49.87,418321.0,47.8853,47.9333,47.866,47.9333,418321.0
2024-05-06 12:00:00,49.86,49.86,49.79,49.83,453316.0,47.9237,47.9237,47.8564,47.8949,453316.0
2024-05-06 12:30:00,49.83,49.89,49.82,49.89,684684.0,47.8949,47.9525,47.8853,47.9525,684684.0
2024-05-06 13:00:00,49.88,49.9,49.86,49.88,293941.0,47.9429,47.9621,47.9237,47.9429,293941.0
2024-05-06 13:30:00,49.89,49.93,49.88,49.92,368362.0,47.9525,47.991,47.9429,47.9814,368362.0
2024-05-06 14:00:00,49.92,49.97,49.91,49.96,423859.0,47.9814,48.0294,47.9718,48.0198,423859.0
2024-05-06 14:30:00,49.96,49.96,49.92,49.94,285446.0,48.0198,48.0198,47.9814,48.0006,285446.0
2024-05-06 15:00:00,49.95,49.95,49.88,49.89,728726.0,48.0102,48.0102,47.9429,47.9525,728726.0
2024-05-06 15:30:00,49.89,49.96,49.87,49.96,1302139.0,47.9525,48.0198,47.9333,48.0198,1302139.0
2024-05-07 09:30:00,50.04,50.12,50.01,50.01,787836.0,48.0967,48.1736,48.0679,48.0679,787836.0
2024-05-07 10:00:00,50.02,50.07,50.0,50.05,848016.0,48.0775,48.1255,48.0583,48.1063,848016.0
2024-05-07 10:30:00,50.04,50.09,50.03,50.08,594133.0,48.0967,48.1448,48.0871,48.1352,594133.0
2024-05-07 11:00:00,50.08,50.14,50.07,50.1,414687.0,48.1352,48.1928,48.1255,48.1544,414687.0
2024-05-07 11:30:00,50.1,50.13,50.08,50.11,365836.0,48.1544,48.1832,48.1352,48.164,365836.0
2024-05-07 12:00:00,50.11,50.14,50.1,50.12,662784.0,48.164,48.1928,48.1544,48.1736,662784.0
2024-05-07 12:30:00,50.11,50.12,50.05,50.08,550364.0,48.164,48.1736,48.1063,48.1352,550364.0
2024-05-07 13:00:00,50.08,50.1,50.04,50.09,456238.0,48.1352,48.1544,48.0967,48.1448,456238.0
2024-05-07 13:30:00,50.09,50.1,49.97,49.98,331391.0,48.1448,48.1544,48.0294,48.039,331391.0
2024-05-07 14:00:00,49.98,50.0,49.95,49.97,373915.0,48.039,48.0583,48.0102,48.0294,373915.0
2024-05-07 14:30:00,49.97,49.97,49.93,49.97,457402.0,48.0294,48.0294,47.991,48.0294,457402.0
2024-05-07 15:00:00,49.97,50.0,49.96,50.0,476138.0,48.0294,48.0583,48.0198,48.0583,476138.0
2024-05-07 15:30:00,50.0,50.04,49.99,50.01,1072335.0,48.0583,48.0967,48.0487,48.0679,1072335.0
2024-05-08 09:30:00,49.76,49.88,49.72,49.88,534187.0,47.8276,47.9429,47.7891,47.9429,534187.0
2024-05-08 10:00:00,49.88,49.96,49.87,49.95,582863.0,47.9429,48.0198,47.9333,48.0102,582863.0
2024-05-08 10:30:00,49.95,49.96,49.91,49.92,410338.0,48.0102,48.0198,47.9718,47.9814,410338.0
2024-05-08 11:00:00,49.92,49.94,49.86,49.9,569157.0,47.9814,48.0006,47.9237,47.9621,569157.0
2024-05-08 11:30:00,49.9,49.95,49.89,49.93,622274.0,47.9621,48.0102,47.9525,47.991,622274.0
2024-05-08 12:00:00,49.92,49.94,49.9,49.91,319050.0,47.9814,48.0006,47.9621,47.9718,319050.0
2024-05-08 12:30:00,49.91,49.93,49.86,49.9,421337.0,47.9718,47.991,47.9237,47.9621,421337.0
2024-05-08 13:00:00,49.91,49.93,49.88,49.89,456991.0,47.9718,47.991,47.9429,47.9525,456991.0
2024-05-08 13:30:00,49.9,49.94,49.89,49.94,360979.0,47.9621,48.0006,47.9525,48.0006,360979.0
2024-05-08 14:00:00,49.94,49.96,49.92,49.94,346402.0,48.0006,48.0198,47.9814,48.0006,346402.0
2024-05-08 14:30:00,49.95,49.96,49.92,49.93,302038.0,48.0102,48.0198,47.9814,47.991,302038.0
2024-05-08 15:00:00,49.93,49.97,49.9,49.96,495981.0,47.991,48.0294,47.9621,48.0198,495981.0
2024-05-08 15:30:00,49.96,49.98,49.94,49.98,623311.0,48.0198,48.039,48.0006,48.039,623311.0
2024-05-09 09:30:00,49.95,50.09,49.95,50.07,761609.0,48.0102,48.1448,48.0102,48.1255,761609.0
2024-05-09 10:00:00,50.08,50.2,50.07,50.18,727406.0,48.1352,48.2505,48.1255,48.2313,727406.0
2024-05-09 10:30:00,50.18,50.25,50.17,50.2,544123.0,48.2313,48.2986,48.2217,48.2505,544123.0
2024-05-09 11:00:00,50.21,50.24,50.16,50.19,323251.0,48.2601,48.2889,48.212,48.2409,323251.0
2024-05-09 11:30:00,50.19,50.2,50.13,50.14,341948.0,48.2409,48.2505,48.1832,48.1928,341948.0
2024-05-09 12:00:00,50.14,50.21,50.13,50.2,374188.0,48.1928,48.2601,48.1832,48.2505,374188.0
2024-05-09 12:30:00,50.19,50.24,50.16,50.22,693779.0,48.2409,48.2889,48.212,48.2697,693779.0
2024-05-09 13:00:00,50.22,50.27,50.2,50.27,606230.0,48.2697,48.3178,48.2505,48.3178,606230.0
2024-05-09 13:30:00,50.27,50.27,50.22,50.24,367375.0,48.3178,48.3178,48.2697,48.2889,367375.0
2024-05-09 14:00:00,50.23,50.27,50.21,50.27,315451.0,48.2793,48.3178,48.2601,48.3178,315451.0
2024-05-09 14:30:00,50.27,50.32,50.26,50.32,372745.0,48.3178,48.3658,48.3082,48.3658,372745.0
2024-05-09 15:00:00,50.31,50.32,50.29,50.3,733713.0,48.3562,48.3658,48.337,48.3466,733713.0
2024-05-09 15:30:00,50.3,50.34,50.29,50.34,673364.0,48.3466,48.3851,48.337,48.3851,673364.0
2024-05-10 09:30:00,50.5,50.52,50.47,50.51,556191.0,48.5388,48.5581,48.51,48.5485,556191.0
2024-05-10 10:00:00,50.51,50.51,50.33,50.34,733649.0,48.5485,48.5485,48.3754,48.3851,733649.0
2024-05-10 10:30:00,50.35,50.4,50.32,50.34,615142.0,48.3947,48.4427,48.3658,48.3851,615142.0
2024-05-10 11:00:00,50.34,50.39,50.31,50.37,731626.0,48.3851,48.4331,48.3562,48.4139,731626.0
2024-05-10 11:30:00,50.37,50.38,50.32,50.37,511143.0,48.4139,48.4235,48.3658,48.4139,511143.0
2024-05-10 12:00:00,50.37,50.38,50.33,50.36,659385.0,48.4139,48.4235,48.3754,48.4043,659385.0
2024-05-10 12:30:00,50.36,50.38,50.33,50.36,1157709.0,48.4043,48.4235,48.3754,48.4043,1157709.0
2024-05-10 13:00:00,50.36,50.36,50.31,50.33,611773.0,48.4043,48.4043,48.3562,48.3754,611773.0
2024-05-10 13:30:00,50.33,50.35,50.32,50.34,342628.0,48.3754,48.3947,48.3658,48.3851,342628.0
2024-05-10 14:00:00,50.34,50.35,50.31,50.33,529943.0,48.3851,48.3947,48.3562,48.3754,529943.0
2024-05-10 14:30:00,50.33,50.34,50.3,50.34,384311.0,48.3754,48.3851,48.3466,48.3851,384311.0
2024-05-10 15:00:00,50.34,50.37,50.32,50.37,415314.0,48.3851,48.4139,48.3658,48.4139,415314.0
2024-05-10 15:30:00,50.37,50.37,50.33,50.36,1241703.0,48.4139,48.4139,48.3754,48.4043,1241703.0
2024-05-13 09:30:00,50.4,50.49,50.38,50.49,548527.0,48.4427,48.5292,48.4235,48.5292,548527.0
2024-05-13 10:00:00,50.48,50.48,50.42,50.46,797636.0,48.5196,48.5196,48.462,48.5004,797636.0
2024-05-13 10:30:00,50.46,50.49,50.42,50.46,799423.0,48.5004,48.5292,48.462,48.5004,799423.0
2024-05-13 11:00:00,50.46,50.46,50.35,50.36,628847.0,48.5004,48.5004,48.3947,48.4043,628847.0
2024-05-13 11:30:00,50.36,50.39,50.35,50.38,356594.0,48.4043,48.4331,48.3947,48.4235,356594.0
2024-05-13 12:00:00,50.38,50.41,50.37,50.39,399323.0,48.4235,48.4523,48.4139,48.4331,399323.0
2024-05-13 12:30:00,50.39,50.39,50.35,50.36,485485.0,48.4331,48.4331,48.3947,48.4043,485485.0
2024-05-13 13:00:00,50.36,50.36,50.27,50.34,425202.0,48.4043,48.4043,48.3178,48.3851,425202.0
2024-05-13 13:30:00,50.34,50.35,50.3,50.33,232572.0,48.3851,48.3947,48.3466,48.3754,232572.0
2024-05-13 14:00:00,50.33,50.34,50.3,50.33,465364.0,48.3754,48.3851,48.3466,48.3754,465364.0
2024-05-13 14:30:00,50.33,50.36,50.33,50.36,344731.0,48.3754,48.4043,48.3754,48.4043,344731.0
2024-05-13 15:00:00,50.35,50.36,50.32,50.34,376557.0,48.3947,48.4043,48.3658,48.3851,376557.0
2024-05-13 15:30:00,50.34,50.36,50.31,50.36,464516.0,48.3851,48.4043,48.3562,48.4043,464516.0
2024-05-14 09:30:00,50.52,50.59,50.51,50.58,622021.0,48.5581,48.6253,48.5485,48.6157,622021.0
2024-05-14 10:00:00,50.57,50.59,50.48,50.54,1449387.0,48.6061,48.6253,48.5196,48.5773,1449387.0
2024-05-14 10:30:00,50.54,50.56,50.48,50.55,763794.0,48.5773,48.5965,48.5196,48.5869,763794.0
2024-05-14 11:00:00,50.56,50.59,50.53,50.55,458370.0,48.5965,48.6253,48.5677,48.5869,458370.0
2024-05-14 11:30:00,50.55,50.57,50.51,50.55,417763.0,48.5869,48.6061,48.5485,48.5869,417763.0
2024-05-14 12:00:00,50.54,50.55,50.5,50.52,545430.0,48.5773,48.5869,48.5388,48.5581,545430.0
2024-05-14 12:30:00,50.52,50.54,50.5,50.53,501192.0,48.5581,48.5773,48.5388,48.5677,501192.0
2024-05-14 13:00:00,50.53,50.53,50.5,50.53,305554.0,48.5677,48.5677,48.5388,48.5677,305554.0
2024-05-14 13:30:00,50.52,50.55,50.51,50.53,305980.0,48.5581,48.5869,48.5485,48.5677,305980.0
2024-05-14 14:00:00,50.53,50.62,50.52,50.6,985190.0,48.5677,48.6542,48.5581,48.635,985190.0
2024-05-14 14:30:00,50.61,50.68,50.6,50.65,617408.0,48.6446,48.7119,48.635,48.683,617408.0
2024-05-14 15:00:00,50.65,50.68,50.64,50.66,367931.0,48.683,48.7119,48.6734,48.6926,367931.0
2024-05-14 15:30:00,50.66,50.7,50.65,50.69,1920542.0,48.6926,48.7311,48.683,48.7215,1920542.0
2024-05-15 09:30:00,50.96,50.99,50.81,50.85,817306.0,48.981,49.0098,48.8368,48.8753,817306.0
2024-05-15 10:00:00,50.85,50.89,50.81,50.86,868562.0,48.8753,48.9137,48.8368,48.8849,868562.0
2024-05-15 10:30:00,50.85,50.98,50.85,50.98,702701.0,48.8753,49.0002,48.8753,49.0002,702701.0
2024-05-15 11:00:00,50.98,51.12,50.97,51.11,1131078.0,49.0002,49.1348,48.9906,49.1252,1131078.0
2024-05-15 11:30:00,51.11,51.14,51.03,51.05,551754.0,49.1252,49.154,49.0483,49.0675,551754.0
2024-05-15 12:00:00,51.05,51.1,51.0,51.1,540768.0,49.0675,49.1155,49.0194,49.1155,540768.0
2024-05-15 12:30:00,51.1,51.14,51.09,51.13,429565.0,49.1155,49.154,49.1059,49.1444,429565.0
2024-05-15 13:00:00,51.14,51.17,51.12,51.16,432109.0,49.154,49.1828,49.1348,49.1732,432109.0
2024-05-15 13:30:00,51.16,51.17,51.12,51.17,328644.0,49.1732,49.1828,49.1348,49.1828,328644.0
2024-05-15 14:00:00,51.16,51.18,51.11,51.13,476483.0,49.1732,49.1924,49.1252,49.1444,476483.0
2024-05-15 14:30:00,51.13,51.14,51.1,51.14,362503.0,49.1444,49.154,49.1155,49.154,362503.0
2024-05-15 15:00:00,51.13,51.17,51.12,51.16,449485.0,49.1444,49.1828,49.1348,49.1732,449485.0
2024-05-15 15:30:00,51.16,51.21,51.14,51.2,625977.0,49.1732,49.2213,49.154,49.2117,625977.0
2024-05-16 09:30:00,51.13,51.15,50.98,51.0,493999.0,49.1444,49.1636,49.0002,49.0194,493999.0
2024-05-16 10:00:00,51.0,51.11,50.99,51.09,1190614.0,49.0194,49.1252,49.0098,49.1059,1190614.0
2024-05-16 10:30:00,51.09,51.11,51.05,51.09,673139.0,49.1059,49.1252,49.0675,49.1059,673139.0
2024-05-16 11:00:00,51.1,51.1,51.0,51.05,617767.0,49.1155,49.1155,49.0194,49.0675,617767.0
2024-05-16 11:30:00,51.05,51.11,51.04,51.1,486175.0,49.0675,49.1252,49.0579,49.1155,486175.0
2024-05-16 12:00:00,51.1,51.1,51.04,51.06,498745.0,49.1155,49.1155,49.0579,49.0771,498745.0
2024-05-16 12:30:00,51.05,51.06,51.02,51.05,292874.0,49.0675,49.0771,49.0387,49.0675,292874.0
2024-05-16 13:00:00,51.05,51.06,50.96,51.0,356713.0,49.0675,49.0771,48.981,49.0194,356713.0
2024-05-16 13:30:00,51.0,51.02,50.95,51.0,426703.0,49.0194,49.0387,48.9714,49.0194,426703.0
2024-05-16 14:00:00,50.99,51.0,50.91,50.95,442459.0,49.0098,49.0194,48.9329,48.9714,442459.0
2024-05-16 14:30:00,50.95,50.99,50.95,50.98,463617.0,48.9714,49.0098,48.9714,49.0002,463617.0
2024-05-16 15:00:00,50.98,51.01,50.97,50.98,478446.0,49.0002,49.029,48.9906,49.0002,478446.0
2024-05-16 15:30:00,50.98,50.98,50.91,50.92,754770.0,49.0002,49.0002,48.9329,48.9425,754770.0
2024-05-17 09:30:00,50.93,50.95,50.84,50.91,528129.0,48.9521,48.9714,48.8656,48.9329,528129.0
2024-05-17 10:00:00,50.92,51.02,50.91,51.02,673104.0,48.9425,49.0387,48.9329,49.0387,673104.0
2024-05-17 10:30:00,51.01,51.09,51.0,51.08,499113.0,49.029,49.1059,49.0194,49.0963,499113.0
2024-05-17 11:00:00,51.08,51.09,51.02,51.02,709789.0,49.0963,49.1059,49.0387,49.0387,709789.0
2024-05-17 11:30:00,51.03,51.05,50.98,51.04,520250.0,49.0483,49.0675,49.0002,49.0579,520250.0
2024-05-17 12:00:00,51.03,51.09,51.03,51.04,658115.0,49.0483,49.1059,49.0483,49.0579,658115.0
2024-05-17 12:30:00,51.05,51.08,51.03,51.07,587695.0,49.0675,49.0963,49.0483,49.0867,587695.0
2024-05-17 13:00:00,51.07,51.1,51.06,51.09,444765.0,49.0867,49.1155,49.0771,49.1059,444765.0
2024-05-17 13:30:00,51.09,51.1,51.06,51.08,543138.0,49.1059,49.1155,49.0771,49.0963,543138.0
2024-05-17 14:00:00,51.08,51.08,50.99,51.02,441185.0,49.0963,49.0963,49.0098,49.0387,441185.0
2024-05-17 14:30:00,51.03,51.1,51.02,51.1,340920.0,49.0483,49.1155,49.0387,49.1155,340920.0
2024-05-17 15:00:00,51.09,51.12,51.07,51.11,508107.0,49.1059,49.1348,49.0867,49.1252,508107.0
2024-05-17 15:30:00,51.11,51.12,51.07,51.11,577188.0,49.1252,49.1348,49.0867,49.1252,577188.0
2024-05-20 09:30:00,51.14,51.23,51.12,51.23,528595.0,49.154,49.2405,49.1348,49.2405,528595.0
2024-05-20 10:00:00,51.23,51.26,51.2,51.23,754600.0,49.2405,49.2693,49.2117,49.2405,754600.0
2024-05-20 10:30:00,51.23,51.25,51.2,51.23,482551.0,49.2405,49.2597,49.2117,49.2405,482551.0
2024-05-20 11:00:00,51.24,51.24,51.19,51.23,503925.0,49.2501,49.2501,49.202,49.2405,503925.0
2024-05-20 11:30:00,51.24,51.25,51.18,51.22,301277.0,49.2501,49.2597,49.1924,49.2309,301277.0
2024-05-20 12:00:00,51.22,51.24,51.2,51.22,365159.0,49.2309,49.2501,49.2117,49.2309,365159.0
2024-05-20 12:30:00,51.22,51.26,51.21,51.25,302485.0,49.2309,49.2693,49.2213,49.2597,302485.0
2024-05-20 13:00:00,51.25,51.28,51.19,51.2,286630.0,49.2597,49.2886,49.202,49.2117,286630.0
2024-05-20 13:30:00,51.21,51.22,51.17,51.19,232940.0,49.2213,49.2309,49.1828,49.202,232940.0
2024-05-20 14:00:00,51.19,51.2,51.1,51.17,328132.0,49.202,49.2117,49.1155,49.1828,328132.0
2024-05-20 14:30:00,51.17,51.18,51.15,51.16,305037.0,49.1828,49.1924,49.1636,49.1732,305037.0
2024-05-20 15:00:00,51.15,51.17,51.13,51.15,343331.0,49.1636,49.1828,49.1444,49.1636,343331.0
2024-05-20 15:30:00,51.15,51.16,51.11,51.13,647628.0,49.1636,49.1732,49.1252,49.1444,647628.0
2024-05-21 09:30:00,50.96,51.01,50.92,50.93,532671.0,48.981,49.029,48.9425,48.9521,532671.0
2024-05-21 10:00:00,50.94,51.07,50.93,51.07,682319.0,48.9618,49.0867,48.9521,49.0867,682319.0
2024-05-21 10:30:00,51.07,51.09,51.03,51.06,875917.0,49.0867,49.1059,49.0483,49.0771,875917.0
2024-05-21 11:00:00,51.05,51.09,51.02,51.03,733080.0,49.0675,49.1059,49.0387,49.0483,733080.0
2024-05-21 11:30:00,51.03,51.04,50.98,51.01,356758.0,49.0483,49.0579,49.0002,49.029,356758.0
2024-05-21 12:00:00,51.01,51.01,50.98,50.98,1011786.0,49.029,49.029,49.0002,49.0002,1011786.0
2024-05-21 12:30:00,50.99,51.01,50.97,50.99,243887.0,49.0098,49.029,48.9906,49.0098,243887.0
2024-05-21 13:00:00,50.98,50.99,50.92,50.99,294642.0,49.0002,49.0098,48.9425,49.0098,294642.0
2024-05-21 13:30:00,50.98,51.03,50.98,51.03,247692.0,49.0002,49.0483,49.0002,49.0483,247692.0
2024-05-21 14:00:00,51.02,51.03,51.0,51.02,256573.0,49.0387,49.0483,49.0194,49.0387,256573.0
2024-05-21 14:30:00,51.02,51.03,50.99,51.02,307372.0,49.0387,49.0483,49.0098,49.0387,307372.0
2024-05-21 15:00:00,51.01,51.05,50.99,51.03,431533.0,49.029,49.0675,49.0098,49.0483,431533.0
2024-05-21 15:30:00,51.03,51.06,51.02,51.05,655403.0,49.0483,49.0771,49.0387,49.0675,655403.0
2024-05-22 09:30:00,50.73,50.76,50.67,50.73,526573.0,48.7599,48.7887,48.7022,48.7599,526573.0
2024-05-22 10:00:00,50.73,50.74,50.62,50.63,627612.0,48.7599,48.7695,48.6542,48.6638,627612.0
2024-05-22 10:30:00,50.64,50.67,50.61,50.66,590172.0,48.6734,48.7022,48.6446,48.6926,590172.0
2024-05-22 11:00:00,50.67,50.72,50.66,50.69,388590.0,48.7022,48.7503,48.6926,48.7215,388590.0
2024-05-22 11:30:00,50.69,50.71,50.62,50.68,497104.0,48.7215,48.7407,48.6542,48.7119,497104.0
2024-05-22 12:00:00,50.68,50.73,50.67,50.72,439050.0,48.7119,48.7599,48.7022,48.7503,439050.0
2024-05-22 12:30:00,50.72,50.73,50.69,50.71,341979.0,48.7503,48.7599,48.7215,48.7407,341979.0
2024-05-22 13:00:00,50.72,50.75,50.7,50.71,457276.0,48.7503,48.7791,48.7311,48.7407,457276.0
2024-05-22 13:30:00,50.71,50.71,50.59,50.65,376559.0,48.7407,48.7407,48.6253,48.683,376559.0
2024-05-22 14:00:00,50.64,50.65,50.43,50.44,553481.0,48.6734,48.683,48.4716,48.4812,553481.0
2024-05-22 14:30:00,50.44,50.49,50.42,50.48,538874.0,48.4812,48.5292,48.462,48.5196,538874.0
2024-05-22 15:00:00,50.48,50.51,50.43,50.48,462602.0,48.5196,48.5485,48.4716,48.5196,462602.0
2024-05-22 15:30:00,50.49,50.57,50.48,50.57,909347.0,48.5292,48.6061,48.5196,48.6061,909347.0
2024-05-23 09:30:00,50.96,51.0,50.6,50.63,1051031.0,48.981,49.0194,48.635,48.6638,1051031.0
2024-05-23 10:00:00,50.63,50.75,50.6,50.65,1356246.0,48.6638,48.7791,48.635,48.683,1356246.0
2024-05-23 10:30:00,50.66,50.66,50.48,50.5,838508.0,48.6926,48.6926,48.5196,48.5388,838508.0
2024-05-23 11:00:00,50.5,50.62,50.5,50.57,507304.0,48.5388,48.6542,48.5388,48.6061,507304.0
2024-05-23 11:30:00,50.58,50.65,50.56,50.62,541691.0,48.6157,48.683,48.5965,48.6542,541691.0
2024-05-23 12:00:00,50.62,50.66,50.57,50.65,714222.0,48.6542,48.6926,48.6061,48.683,714222.0
2024-05-23 12:30:00,50.64,50.66,50.51,50.52,352580.0,48.6734,48.6926,48.5485,48.5581,352580.0
2024-05-23 13:00:00,50.53,50.54,50.46,50.49,571675.0,48.5677,48.5773,48.5004,48.5292,571675.0
2024-05-23 13:30:00,50.5,50.5,50.3,50.32,860147.0,48.5388,48.5388,48.3466,48.3658,860147.0
2024-05-23 14:00:00,50.32,50.32,50.2,50.22,1106673.0,48.3658,48.3658,48.2505,48.2697,1106673.0
2024-05-23 14:30:00,50.22,50.25,50.16,50.17,1141416.0,48.2697,48.2986,48.212,48.2217,1141416.0
2024-05-23 15:00:00,50.17,50.26,50.17,50.22,1153449.0,48.2217,48.3082,48.2217,48.2697,1153449.0
2024-05-23 15:30:00,50.22,50.29,50.22,50.27,2154125.0,48.2697,48.337,48.2697,48.3178,2154125.0
2024-05-24 09:30:00,50.47,50.58,50.47,50.53,741384.0,48.51,48.6157,48.51,48.5677,741384.0
2024-05-24 10:00:00,50.53,50.66,50.52,50.64,884683.0,48.5677,48.6926,48.5581,48.6734,884683.0
2024-05-24 10:30:00,50.64,50.68,50.59,50.66,762799.0,48.6734,48.7119,48.6253,48.6926,762799.0
2024-05-24 11:00:00,50.66,50.76,50.65,50.7,546956.0,48.6926,48.7887,48.683,48.7311,546956.0
2024-05-24 11:30:00,50.71,50.72,50.62,50.66,641378.0,48.7407,48.7503,48.6542,48.6926,641378.0
2024-05-24 12:00:00,50.66,50.78,50.65,50.76,558927.0,48.6926,48.808,48.683,48.7887,558927.0
2024-05-24 12:30:00,50.76,50.77,50.69,50.71,294709.0,48.7887,48.7984,48.7215,48.7407,294709.0
2024-05-24 13:00:00,50.7,50.74,50.68,50.72,284680.0,48.7311,48.7695,48.7119,48.7503,284680.0
2024-05-24 13:30:00,50.71,50.73,50.68,50.72,314649.0,48.7407,48.7599,48.7119,48.7503,314649.0
2024-05-24 14:00:00,50.73,50.76,50.7,50.71,239288.0,48.7599,48.7887,48.7311,48.7407,239288.0
2024-05-24 14:30:00,50.71,50.72,50.69,50.69,310434.0,48.7407,48.7503,48.7215,48.7215,310434.0
2024-05-24 15:00:00,50.69,50.69,50.63,50.68,649502.0,48.7215,48.7215,48.6638,48.7119,649502.0
2024-05-24 15:30:00,50.68,50.71,50.66,50.71,541419.0,48.7119,48.7407,48.6926,48.7407,541419.0
2024-05-28 09:30:00,50.97,50.99,50.76,50.76,638794.0,48.9906,49.0098,48.7887,48.7887,638794.0
2024-05-28 10:00:00,50.77,50.77,50.68,50.72,1536289.0,48.7984,48.7984,48.7119,48.7503,1536289.0
2024-05-28 10:30:00,50.71,50.8,50.65,50.76,408357.0,48.7407,48.8272,48.683,48.7887,408357.0
2024-05-28 11:00:00,50.77,50.81,50.71,50.8,418629.0,48.7984,48.8368,48.7407,48.8272,418629.0
2024-05-28 11:30:00,50.8,50.85,50.77,50.84,413120.0,48.8272,48.8753,48.7984,48.8656,413120.0
2024-05-28 12:00:00,50.84,50.86,50.78,50.79,572924.0,48.8656,48.8849,48.808,48.8176,572924.0
2024-05-28 12:30:00,50.8,50.84,50.78,50.79,558227.0,48.8272,48.8656,48.808,48.8176,558227.0
2024-05-28 13:00:00,50.8,50.8,50.72,50.77,323897.0,48.8272,48.8272,48.7503,48.7984,323897.0
2024-05-28 13:30:00,50.76,50.79,50.66,50.69,430497.0,48.7887,48.8176,48.6926,48.7215,430497.0
2024-05-28 14:00:00,50.69,50.72,50.62,50.63,421630.0,48.7215,48.7503,48.6542,48.6638,421630.0
2024-05-28 14:30:00,50.63,50.64,50.55,50.64,337432.0,48.6638,48.6734,48.5869,48.6734,337432.0
2024-05-28 15:00:00,50.63,50.68,50.62,50.64,624714.0,48.6638,48.7119,48.6542,48.6734,624714.0
2024-05-28 15:30:00,50.64,50.73,50.64,50.73,811615.0,48.6734,48.7599,48.6734,48.7599,811615.0
2024-05-29 09:30:00,50.0,50.09,49.94,50.06,495433.0,48.0583,48.1448,48.0006,48.1159,495433.0
2024-05-29 10:00:00,50.07,50.1,49.94,49.99,848023.0,48.1255,48.1544,48.0006,48.0487,848023.0
2024-05-29 10:30:00,50.0,50.02,49.88,49.92,675406.0,48.0583,48.0775,47.9429,47.9814,675406.0
2024-05-29 11:00:00,49.92,49.93,49.84,49.88,819055.0,47.9814,47.991,47.9045,47.9429,819055.0
2024-05-29 11:30:00,49.88,49.91,49.85,49.89,384942.0,47.9429,47.9718,47.9141,47.9525,384942.0
2024-05-29 12:00:00,49.88,49.93,49.84,49.91,314820.0,47.9429,47.991,47.9045,47.9718,314820.0
2024-05-29 12:30:00,49.92,49.96,49.89,49.95,750491.0,47.9814,48.0198,47.9525,48.0102,750491.0
2024-05-29 13:00:00,49.95,49.95,49.85,49.93,492059.0,48.0102,48.0102,47.9141,47.991,492059.0
2024-05-29 13:30:00,49.92,49.94,49.86,49.92,357636.0,47.9814,48.0006,47.9237,47.9814,357636.0
2024-05-29 14:00:00,49.93,49.93,49.87,49.88,422440.0,47.991,47.991,47.9333,47.9429,422440.0
2024-05-29 14:30:00,49.88,49.9,49.83,49.85,377133.0,47.9429,47.9621,47.8949,47.9141,377133.0
2024-05-29 15:00:00,49.86,49.92,49.84,49.9,370544.0,47.9237,47.9814,47.9045,47.9621,370544.0
2024-05-29 15:30:00,49.9,49.91,49.81,49.84,826413.0,47.9621,47.9718,47.8756,47.9045,826413.0
2024-05-30 09:30:00,50.16,50.22,50.11,50.21,610509.0,48.212,48.2697,48.164,48.2601,610509.0
2024-05-30 10:00:00,50.21,50.3,50.19,50.24,675523.0,48.2601,48.3466,48.2409,48.2889,675523.0
2024-05-30 10:30:00,50.23,50.27,50.18,50.25,501724.0,48.2793,48.3178,48.2313,48.2986,501724.0
2024-05-30 11:00:00,50.25,50.31,50.21,50.3,513175.0,48.2986,48.3562,48.2601,48.3466,513175.0
2024-05-30 11:30:00,50.29,50.32,50.25,50.26,404784.0,48.337,48.3658,48.2986,48.3082,404784.0
2024-05-30 12:00:00,50.26,50.34,50.26,50.31,507471.0,48.3082,48.3851,48.3082,48.3562,507471.0
2024-05-30 12:30:00,50.32,50.36,50.31,50.35,369219.0,48.3658,48.4043,48.3562,48.3947,369219.0
2024-05-30 13:00:00,50.36,50.39,50.34,50.37,504509.0,48.4043,48.4331,48.3851,48.4139,504509.0
2024-05-30 13:30:00,50.37,50.39,50.33,50.35,413719.0,48.4139,48.4331,48.3754,48.3947,413719.0
2024-05-30 14:00:00,50.35,50.35,50.27,50.32,449386.0,48.3947,48.3947,48.3178,48.3658,449386.0
2024-05-30 14:30:00,50.32,50.34,50.28,50.3,373242.0,48.3658,48.3851,48.3274,48.3466,373242.0
2024-05-30 15:00:00,50.3,50.31,50.24,50.27,608015.0,48.3466,48.3562,48.2889,48.3178,608015.0
2024-05-30 15:30:00,50.28,50.29,50.14,50.27,1532670.0,48.3274,48.337,48.1928,48.3178,1532670.0
2024-05-31 09:30:00,50.56,50.68,50.5,50.59,671591.0,48.5965,48.7119,48.5388,48.6253,671591.0
2024-05-31 10:00:00,50.6,50.63,50.45,50.47,639604.0,48.635,48.6638,48.4908,48.51,639604.0
2024-05-31 10:30:00,50.45,50.48,50.39,50.46,556203.0,48.4908,48.5196,48.4331,48.5004,556203.0
2024-05-31 11:00:00,50.46,50.46,50.36,50.38,621804.0,48.5004,48.5004,48.4043,48.4235,621804.0
2024-05-31 11:30:00,50.38,50.43,50.34,50.39,605537.0,48.4235,48.4716,48.3851,48.4331,605537.0
2024-05-31 12:00:00,50.38,50.38,50.29,50.32,656822.0,48.4235,48.4235,48.337,48.3658,656822.0
2024-05-31 12:30:00,50.32,50.37,50.31,50.35,558327.0,48.3658,48.4139,48.3562,48.3947,558327.0
2024-05-31 13:00:00,50.35,50.45,50.34,50.45,690778.0,48.3947,48.4908,48.3851,48.4908,690778.0
2024-05-31 13:30:00,50.44,50.46,50.4,50.44,302858.0,48.4812,48.5004,48.4427,48.4812,302858.0
2024-05-31 14:00:00,50.44,50.49,50.42,50.46,408985.0,48.4812,48.5292,48.462,48.5004,408985.0
2024-05-31 14:30:00,50.46,50.5,50.43,50.47,1542723.0,48.5004,48.5388,48.4716,48.51,1542723.0
2024-05-31 15:00:00,50.47,50.52,50.45,50.48,498919.0,48.51,48.5581,48.4908,48.5196,498919.0
2024-05-31 15:30:00,50.48,50.74,50.45,50.74,2044672.0,48.5196,48.7695,48.4908,48.7695,2044672.0
2024-06-03 09:30:00,50.93,50.97,50.77,50.83,1086790.0,48.9521,48.9906,48.7984,48.856,1086790.0
2024-06-03 10:00:00,50.83,51.02,50.82,50.92,1261804.0,48.856,49.0387,48.8464,48.9425,1261804.0
2024-06-03 10:30:00,50.92,50.92,50.77,50.8,447306.0,48.9425,48.9425,48.7984,48.8272,447306.0
2024-06-03 11:00:00,50.8,50.91,50.76,50.9,320116.0,48.8272,48.9329,48.7887,48.9233,320116.0
2024-06-03 11:30:00,50.9,50.94,50.84,50.85,376781.0,48.9233,48.9618,48.8656,48.8753,376781.0
2024-06-03 12:00:00,50.85,50.87,50.7,50.72,802858.0,48.8753,48.8945,48.7311,48.7503,802858.0
2024-06-03 12:30:00,50.73,50.75,50.66,50.71,665463.0,48.7599,48.7791,48.6926,48.7407,665463.0
2024-06-03 13:00:00,50.71,50.76,50.63,50.75,986857.0,48.7407,48.7887,48.6638,48.7791,986857.0
2024-06-03 13:30:00,50.75,50.8,50.73,50.76,296999.0,48.7791,48.8272,48.7599,48.7887,296999.0
2024-06-03 14:00:00,50.76,50.82,50.73,50.79,561868.0,48.7887,48.8464,48.7599,48.8176,561868.0
2024-06-03 14:30:00,50.79,50.84,50.78,50.82,558788.0,48.8176,48.8656,48.808,48.8464,558788.0
2024-06-03 15:00:00,50.82,50.87,50.8,50.84,513651.0,48.8464,48.8945,48.8272,48.8656,513651.0
2024-06-03 15:30:00,50.84,50.88,50.81,50.86,634328.0,48.8656,48.9041,48.8368,48.8849,634328.0
2024-06-04 09:30:00,50.69,50.7,50.59,50.64,521223.0,48.7215,48.7311,48.6253,48.6734,521223.0
2024-06-04 10:00:00,50.64,50.78,50.58,50.64,793222.0,48.6734,48.808,48.6157,48.6734,793222.0
2024-06-04 10:30:00,50.64,50.68,50.55,50.57,530780.0,48.6734,48.7119,48.5869,48.6061,530780.0
2024-06-04 11:00:00,50.57,50.62,50.52,50.57,655975.0,48.6061,48.6542,48.5581,48.6061,655975.0
2024-06-04 11:30:00,50.57,50.58,50.5,50.5,683116.0,48.6061,48.6157,48.5388,48.5388,683116.0
2024-06-04 12:00:00,50.51,50.59,50.47,50.58,819890.0,48.5485,48.6253,48.51,48.6157,819890.0
2024-06-04 12:30:00,50.58,50.63,50.53,50.59,555674.0,48.6157,48.6638,48.5677,48.6253,555674.0
2024-06-04 13:00:00,50.59,50.65,50.53,50.65,251869.0,48.6253,48.683,48.5677,48.683,251869.0
2024-06-04 13:30:00,50.65,50.67,50.61,50.65,260320.0,48.683,48.7022,48.6446,48.683,260320.0
2024-06-04 14:00:00,50.65,50.77,50.62,50.74,389782.0,48.683,48.7984,48.6542,48.7695,389782.0
2024-06-04 14:30:00,50.75,50.75,50.69,50.71,834782.0,48.7791,48.7791,48.7215,48.7407,834782.0
2024-06-04 15:00:00,50.71,50.71,50.59,50.67,745920.0,48.7407,48.7407,48.6253,48.7022,745920.0
2024-06-04 15:30:00,50.67,50.73,50.62,50.7,753837.0,48.7022,48.7599,48.6542,48.7311,753837.0
2024-06-05 09:30:00,50.94,50.95,50.8,50.88,797477.0,48.9618,48.9714,48.8272,48.9041,797477.0
2024-06-05 10:00:00,50.86,50.88,50.65,50.76,1017031.0,48.8849,48.9041,48.683,48.7887,1017031.0
2024-06-05 10:30:00,50.76,50.87,50.74,50.76,538201.0,48.7887,48.8945,48.7695,48.7887,538201.0
2024-06-05 11:00:00,50.77,50.88,50.76,50.85,696613.0,48.7984,48.9041,48.7887,48.8753,696613.0
2024-06-05 11:30:00,50.85,50.9,50.83,50.88,555636.0,48.8753,48.9233,48.856,48.9041,555636.0
2024-06-05 12:00:00,50.87,50.88,50.83,50.88,676728.0,48.8945,48.9041,48.856,48.9041,676728.0
2024-06-05 12:30:00,50.88,50.93,50.87,50.89,354672.0,48.9041,48.9521,48.8945,48.9137,354672.0
2024-06-05 13:00:00,50.89,50.92,50.84,50.88,343058.0,48.9137,48.9425,48.8656,48.9041,343058.0
2024-06-05 13:30:00,50.88,50.93,50.87,50.93,330965.0,48.9041,48.9521,48.8945,48.9521,330965.0
2024-06-05 14:00:00,50.93,50.96,50.92,50.96,475296.0,48.9521,48.981,48.9425,48.981,475296.0
2024-06-05 14:30:00,50.96,51.02,50.95,51.01,286280.0,48.981,49.0387,48.9714,49.029,286280.0
2024-06-05 15:00:00,51.01,51.03,51.0,51.01,445462.0,49.029,49.0483,49.0194,49.029,445462.0
2024-06-05 15:30:00,51.0,51.06,50.98,51.05,749002.0,49.0194,49.0771,49.0002,49.0675,749002.0
2024-06-06 09:30:00,51.05,51.1,51.01,51.08,544227.0,49.0675,49.1155,49.029,49.0963,544227.0
2024-06-06 10:00:00,51.07,51.1,51.02,51.05,681260.0,49.0867,49.1155,49.0387,49.0675,681260.0
2024-06-06 10:30:00,51.04,51.07,51.0,51.02,444955.0,49.0579,49.0867,49.0194,49.0387,444955.0
2024-06-06 11:00:00,51.01,51.11,51.01,51.11,487596.0,49.029,49.1252,49.029,49.1252,487596.0
2024-06-06 11:30:00,51.11,51.15,51.1,51.14,505885.0,49.1252,49.1636,49.1155,49.154,505885.0
2024-06-06 12:00:00,51.14,51.15,51.06,51.09,409252.0,49.154,49.1636,49.0771,49.1059,409252.0
2024-06-06 12:30:00,51.09,51.09,51.05,51.09,664698.0,49.1059,49.1059,49.0675,49.1059,664698.0
2024-06-06 13:00:00,51.08,51.17,51.07,51.16,233783.0,49.0963,49.1828,49.0867,49.1732,233783.0
2024-06-06 13:30:00,51.16,51.2,51.16,51.18,217691.0,49.1732,49.2117,49.1732,49.1924,217691.0
2024-06-06 14:00:00,51.17,51.18,51.04,51.12,236310.0,49.1828,49.1924,49.0579,49.1348,236310.0
2024-06-06 14:30:00,51.11,51.2,51.09,51.17,305294.0,49.1252,49.2117,49.1059,49.1828,305294.0
2024-06-06 15:00:00,51.17,51.19,51.16,51.19,420710.0,49.1828,49.202,49.1732,49.202,420710.0
2024-06-06 15:30:00,51.19,51.21,51.14,51.2,357084.0,49.202,49.2213,49.154,49.2117,357084.0
2024-06-07 09:30:00,50.76,50.79,50.61,50.75,805371.0,48.7887,48.8176,48.6446,48.7791,805371.0
2024-06-07 10:00:00,50.76,50.83,50.73,50.81,490755.0,48.7887,48.856,48.7599,48.8368,490755.0
2024-06-07 10:30:00,50.8,50.89,50.74,50.76,479559.0,48.8272,48.9137,48.7695,48.7887,479559.0
2024-06-07 11:00:00,50.75,50.75,50.69,50.71,506253.0,48.7791,48.7791,48.7215,48.7407,506253.0
2024-06-07 11:30:00,50.71,50.74,50.66,50.71,373749.0,48.7407,48.7695,48.6926,48.7407,373749.0
2024-06-07 12:00:00,50.71,50.76,50.69,50.76,384323.0,48.7407,48.7887,48.7215,48.7887,384323.0
2024-06-07 12:30:00,50.76,50.78,50.65,50.73,379243.0,48.7887,48.808,48.683,48.7599,379243.0
2024-06-07 13:00:00,50.74,50.75,50.68,50.71,216999.0,48.7695,48.7791,48.7119,48.7407,216999.0
2024-06-07 13:30:00,50.7,50.72,50.67,50.69,215711.0,48.7311,48.7503,48.7022,48.7215,215711.0
2024-06-07 14:00:00,50.68,50.68,50.54,50.63,442797.0,48.7119,48.7119,48.5773,48.6638,442797.0
2024-06-07 14:30:00,50.62,50.66,50.59,50.62,276783.0,48.6542,48.6926,48.6253,48.6542,276783.0
2024-06-07 15:00:00,50.62,50.64,50.54,50.59,551937.0,48.6542,48.6734,48.5773,48.6253,551937.0
2024-06-07 15:30:00,50.59,50.61,50.54,50.57,840136.0,48.6253,48.6446,48.5773,48.6061,840136.0
2024-06-10 09:30:00,50.32,50.36,50.21,50.34,468132.0,48.3658,48.4043,48.2601,48.3851,468132.0
2024-06-10 10:00:00,50.35,50.39,50.32,50.37,449757.0,48.3947,48.4331,48.3658,48.4139,449757.0
2024-06-10 10:30:00,50.37,50.42,50.35,50.36,684360.0,48.4139,48.462,48.3947,48.4043,684360.0
2024-06-10 11:00:00,50.37,50.52,50.36,50.51,234853.0,48.4139,48.5581,48.4043,48.5485,234853.0
2024-06-10 11:30:00,50.51,50.6,50.51,50.59,304250.0,48.5485,48.635,48.5485,48.6253,304250.0
2024-06-10 12:00:00,50.59,50.62,50.57,50.6,357025.0,48.6253,48.6542,48.6061,48.635,357025.0
2024-06-10 12:30:00,50.6,50.6,50.57,50.58,287289.0,48.635,48.635,48.6061,48.6157,287289.0
2024-06-10 13:00:00,50.58,50.58,50.53,50.56,293560.0,48.6157,48.6157,48.5677,48.5965,293560.0
2024-06-10 13:30:00,50.55,50.66,50.55,50.63,989127.0,48.5869,48.6926,48.5869,48.6638,989127.0
2024-06-10 14:00:00,50.63,50.64,50.57,50.59,463222.0,48.6638,48.6734,48.6061,48.6253,463222.0
2024-06-10 14:30:00,50.59,50.65,50.58,50.63,258744.0,48.6253,48.683,48.6157,48.6638,258744.0
2024-06-10 15:00:00,50.63,50.68,50.62,50.64,587148.0,48.6638,48.7119,48.6542,48.6734,587148.0
2024-06-10 15:30:00,50.64,50.65,50.58,50.62,759639.0,48.6734,48.683,48.6157,48.6542,759639.0
2024-06-11 09:30:00,50.08,50.1,49.8,49.94,721354.0,48.1352,48.1544,47.866,48.0006,721354.0
2024-06-11 10:00:00,49.94,50.01,49.89,49.94,1517181.0,48.0006,48.0679,47.9525,48.0006,1517181.0
2024-06-11 10:30:00,49.94,50.07,49.92,50.03,1970758.0,48.0006,48.1255,47.9814,48.0871,1970758.0
2024-06-11 11:00:00,50.03,50.05,49.97,49.99,297174.0,48.0871,48.1063,48.0294,48.0487,297174.0
2024-06-11 11:30:00,50.0,50.02,49.92,49.94,594428.0,48.0583,48.0775,47.9814,48.0006,594428.0
2024-06-11 12:00:00,49.94,49.97,49.9,49.93,252665.0,48.0006,48.0294,47.9621,47.991,252665.0
2024-06-11 12:30:00,49.93,49.99,49.92,49.97,1449246.0,47.991,48.0487,47.9814,48.0294,1449246.0
2024-06-11 13:00:00,49.97,50.02,49.94,49.98,1127088.0,48.0294,48.0775,48.0006,48.039,1127088.0
2024-06-11 13:30:00,49.98,50.06,49.97,50.05,921982.0,48.039,48.1159,48.0294,48.1063,921982.0
2024-06-11 14:00:00,50.05,50.13,50.02,50.13,780662.0,48.1063,48.1832,48.0775,48.1832,780662.0
2024-06-11 14:30:00,50.13,50.16,50.1,50.12,814394.0,48.1832,48.212,48.1544,48.1736,814394.0
2024-06-11 15:00:00,50.12,50.16,50.07,50.08,1067357.0,48.1736,48.212,48.1255,48.1352,1067357.0
2024-06-11 15:30:00,50.08,50.08,49.98,50.06,1459007.0,48.1352,48.1352,48.039,48.1159,1459007.0
2024-06-12 09:30:00,50.92,51.0,50.84,50.97,738396.0,48.9425,49.0194,48.8656,48.9906,738396.0
2024-06-12 10:00:00,50.97,51.04,50.88,51.02,689832.0,48.9906,49.0579,48.9041,49.0387,689832.0
2024-06-12 10:30:00,51.03,51.04,50.93,50.97,268328.0,49.0483,49.0579,48.9521,48.9906,268328.0
2024-06-12 11:00:00,50.96,50.98,50.9,50.96,318968.0,48.981,49.0002,48.9233,48.981,318968.0
2024-06-12 11:30:00,50.96,50.97,50.89,50.93,227699.0,48.981,48.9906,48.9137,48.9521,227699.0
2024-06-12 12:00:00,50.92,50.98,50.9,50.94,236696.0,48.9425,49.0002,48.9233,48.9618,236696.0
2024-06-12 12:30:00,50.94,51.0,50.93,50.98,320692.0,48.9618,49.0194,48.9521,49.0002,320692.0
2024-06-12 13:00:00,50.98,51.0,50.95,50.97,1397617.0,49.0002,49.0194,48.9714,48.9906,1397617.0
2024-06-12 13:30:00,50.97,50.98,50.91,50.91,578199.0,48.9906,49.0002,48.9329,48.9329,578199.0
2024-06-12 14:00:00,50.92,50.94,50.73,50.87,885107.0,48.9425,48.9618,48.7599,48.8945,885107.0
2024-06-12 14:30:00,50.88,50.93,50.66,50.78,1036977.0,48.9041,48.9521,48.6926,48.808,1036977.0
2024-06-12 15:00:00,50.77,50.82,50.6,50.62,547199.0,48.7984,48.8464,48.635,48.6542,547199.0
2024-06-12 15:30:00,50.62,50.7,50.57,50.65,775975.0,48.6542,48.7311,48.6061,48.683,775975.0
2024-06-13 09:30:00,50.28,50.29,49.98,50.01,544487.0,48.3274,48.337,48.039,48.0679,544487.0
2024-06-13 10:00:00,50.01,50.04,49.89,49.93,435040.0,48.0679,48.0967,47.9525,47.991,435040.0
2024-06-13 10:30:00,49.93,49.96,49.86,49.9,474922.0,47.991,48.0198,47.9237,47.9621,474922.0
2024-06-13 11:00:00,49.89,49.9,49.82,49.87,340138.0,47.9525,47.9621,47.8853,47.9333,340138.0
2024-06-13 11:30:00,49.86,49.92,49.86,49.88,556437.0,47.9237,47.9814,47.9237,47.9429,556437.0
2024-06-13 12:00:00,49.88,49.88,49.75,49.78,255311.0,47.9429,47.9429,47.818,47.8468,255311.0
2024-06-13 12:30:00,49.78,49.84,49.76,49.83,393259.0,47.8468,47.9045,47.8276,47.8949,393259.0
2024-06-13 13:00:00,49.83,49.9,49.82,49.88,223958.0,47.8949,47.9621,47.8853,47.9429,223958.0
2024-06-13 13:30:00,49.88,49.91,49.84,49.9,251450.0,47.9429,47.9718,47.9045,47.9621,251450.0
2024-06-13 14:00:00,49.89,49.93,49.86,49.93,374370.0,47.9525,47.991,47.9237,47.991,374370.0
2024-06-13 14:30:00,49.93,49.94,49.89,49.93,287851.0,47.991,48.0006,47.9525,47.991,287851.0
2024-06-13 15:00:00,49.94,49.98,49.92,49.95,431376.0,48.0006,48.039,47.9814,48.0102,431376.0
2024-06-13 15:30:00,49.95,49.98,49.93,49.95,562839.0,48.0102,48.039,47.991,48.0102,562839.0
2024-06-14 09:30:00,49.39,49.52,49.3,49.38,450732.0,47.472,47.5969,47.3854,47.4623,450732.0
2024-06-14 10:00:00,49.36,49.37,49.23,49.28,1352604.0,47.4431,47.4527,47.3182,47.3662,1352604.0
2024-06-14 10:30:00,49.28,49.36,49.17,49.35,1101679.0,47.3662,47.4431,47.2605,47.4335,1101679.0
2024-06-14 11:00:00,49.34,49.45,49.3,49.44,806727.0,47.4239,47.5296,47.3854,47.52,806727.0
2024-06-14 11:30:00,49.44,49.46,49.34,49.43,610238.0,47.52,47.5392,47.4239,47.5104,610238.0
2024-06-14 12:00:00,49.43,49.45,49.38,49.39,324123.0,47.5104,47.5296,47.4623,47.472,324123.0
2024-06-14 12:30:00,49.39,49.47,49.38,49.45,371611.0,47.472,47.5488,47.4623,47.5296,371611.0
2024-06-14 13:00:00,49.45,49.52,49.44,49.46,404083.0,47.5296,47.5969,47.52,47.5392,404083.0
2024-06-14 13:30:00,49.47,49.49,49.39,49.41,295232.0,47.5488,47.5681,47.472,47.4912,295232.0
2024-06-14 14:00:00,49.41,49.43,49.35,49.4,479644.0,47.4912,47.5104,47.4335,47.4816,479644.0
2024-06-14 14:30:00,49.4,49.45,49.38,49.44,603422.0,47.4816,47.5296,47.4623,47.52,603422.0
2024-06-14 15:00:00,49.43,49.46,49.42,49.45,373522.0,47.5104,47.5392,47.5008,47.5296,373522.0
2024-06-14 15:30:00,49.45,49.52,49.42,49.51,685176.0,47.5296,47.5969,47.5008,47.5873,685176.0
2024-06-17 09:30:00,49.38,49.39,49.28,49.29,505696.0,47.4623,47.472,47.3662,47.3758,505696.0
2024-06-17 10:00:00,49.3,49.31,49.2,49.3,1070027.0,47.3854,47.3951,47.2893,47.3854,1070027.0
2024-06-17 10:30:00,49.29,49.37,49.28,49.35,528817.0,47.3758,47.4527,47.3662,47.4335,528817.0
2024-06-17 11:00:00,49.35,49.42,49.34,49.41,423286.0,47.4335,47.5008,47.4239,47.4912,423286.0
2024-06-17 11:30:00,49.41,49.42,49.35,49.39,325674.0,47.4912,47.5008,47.4335,47.472,325674.0
2024-06-17 12:00:00,49.39,49.5,49.38,49.5,219562.0,47.472,47.5777,47.4623,47.5777,219562.0
2024-06-17 12:30:00,49.5,49.51,49.46,49.5,615504.0,47.5777,47.5873,47.5392,47.5777,615504.0
2024-06-17 13:00:00,49.5,49.57,49.49,49.55,223372.0,47.5777,47.645,47.5681,47.6257,223372.0
2024-06-17 13:30:00,49.55,49.62,49.54,49.61,470475.0,47.6257,47.693,47.6161,47.6834,470475.0
2024-06-17 14:00:00,49.6,49.68,49.6,49.65,414309.0,47.6738,47.7507,47.6738,47.7219,414309.0
2024-06-17 14:30:00,49.65,49.69,49.64,49.66,447339.0,47.7219,47.7603,47.7122,47.7315,447339.0
2024-06-17 15:00:00,49.66,49.69,49.65,49.68,589868.0,47.7315,47.7603,47.7219,47.7507,589868.0
2024-06-17 15:30:00,49.68,49.7,49.62,49.68,1611943.0,47.7507,47.7699,47.693,47.7507,1611943.0
2024-06-18 09:30:00,49.68,49.83,49.67,49.78,651795.0,47.7507,47.8949,47.7411,47.8468,651795.0
2024-06-18 10:00:00,49.78,49.86,49.73,49.85,701668.0,47.8468,47.9237,47.7987,47.9141,701668.0
2024-06-18 10:30:00,49.84,49.88,49.75,49.76,695348.0,47.9045,47.9429,47.818,47.8276,695348.0
2024-06-18 11:00:00,49.77,49.79,49.72,49.76,984315.0,47.8372,47.8564,47.7891,47.8276,984315.0
2024-06-18 11:30:00,49.76,49.87,49.76,49.87,969020.0,47.8276,47.9333,47.8276,47.9333,969020.0
2024-06-18 12:00:00,49.87,49.91,49.85,49.86,781422.0,47.9333,47.9718,47.9141,47.9237,781422.0
2024-06-18 12:30:00,49.86,49.89,49.83,49.88,734170.0,47.9237,47.9525,47.8949,47.9429,734170.0
2024-06-18 13:00:00,49.88,49.91,49.84,49.88,440218.0,47.9429,47.9718,47.9045,47.9429,440218.0
2024-06-18 13:30:00,49.88,49.9,49.85,49.87,320362.0,47.9429,47.9621,47.9141,47.9333,320362.0
2024-06-18 14:00:00,49.87,49.87,49.79,49.82,619871.0,47.9333,47.9333,47.8564,47.8853,619871.0
2024-06-18 14:30:00,49.82,49.84,49.81,49.84,433890.0,47.8853,47.9045,47.8756,47.9045,433890.0
2024-06-18 15:00:00,49.84,49.84,49.79,49.82,951441.0,47.9045,47.9045,47.8564,47.8853,951441.0
2024-06-18 15:30:00,49.82,49.88,49.81,49.88,1148795.0,47.8853,47.9429,47.8756,47.9429,1148795.0
2024-06-20 09:30:00,49.8,49.92,49.73,49.89,688845.0,47.866,47.9814,47.7987,47.9525,688845.0
2024-06-20 10:00:00,49.9,49.94,49.82,49.92,1091201.0,47.9621,48.0006,47.8853,47.9814,1091201.0
2024-06-20 10:30:00,49.91,49.95,49.88,49.94,489800.0,47.9718,48.0102,47.9429,48.0006,489800.0
2024-06-20 11:00:00,49.95,49.97,49.88,49.91,476004.0,48.0102,48.0294,47.9429,47.9718,476004.0
2024-06-20 11:30:00,49.91,49.96,49.86,49.87,507567.0,47.9718,48.0198,47.9237,47.9333,507567.0
2024-06-20 12:00:00,49.85,49.9,49.8,49.8,707066.0,47.9141,47.9621,47.866,47.866,707066.0
2024-06-20 12:30:00,49.8,49.86,49.76,49.82,592231.0,47.866,47.9237,47.8276,47.8853,592231.0
2024-06-20 13:00:00,49.82,49.82,49.74,49.77,328887.0,47.8853,47.8853,47.8084,47.8372,328887.0
2024-06-20 13:30:00,49.77,49.83,49.71,49.82,300236.0,47.8372,47.8949,47.7795,47.8853,300236.0
2024-06-20 14:00:00,49.83,49.94,49.82,49.93,689141.0,47.8949,48.0006,47.8853,47.991,689141.0
2024-06-20 14:30:00,49.93,49.94,49.86,49.87,358641.0,47.991,48.0006,47.9237,47.9333,358641.0
2024-06-20 15:00:00,49.87,49.87,49.78,49.85,789555.0,47.9333,47.9333,47.8468,47.9141,789555.0
2024-06-20 15:30:00,49.85,49.9,49.82,49.87,1279881.0,47.9141,47.9621,47.8853,47.9333,1279881.0
2024-06-21 09:30:00,49.08,49.12,48.95,49.05,590122.0,47.6167,47.6555,47.4906,47.5876,590122.0
2024-06-21 10:00:00,49.05,49.15,49.04,49.14,902281.0,47.5876,47.6846,47.5779,47.6749,902281.0
2024-06-21 10:30:00,49.14,49.16,49.09,49.14,500136.0,47.6749,47.6943,47.6264,47.6749,500136.0
2024-06-21 11:00:00,49.13,49.16,49.04,49.06,781517.0,47.6652,47.6943,47.5779,47.5973,781517.0
2024-06-21 11:30:00,49.05,49.13,48.99,49.12,505478.0,47.5876,47.6652,47.5294,47.6555,505478.0
2024-06-21 12:00:00,49.13,49.13,49.09,49.1,296525.0,47.6652,47.6652,47.6264,47.6361,296525.0
2024-06-21 12:30:00,49.09,49.15,49.07,49.11,546691.0,47.6264,47.6846,47.607,47.6458,546691.0
2024-06-21 13:00:00,49.11,49.12,49.08,49.09,438839.0,47.6458,47.6555,47.6167,47.6264,438839.0
2024-06-21 13:30:00,49.09,49.12,49.07,49.09,387564.0,47.6264,47.6555,47.607,47.6264,387564.0
2024-06-21 14:00:00,49.09,49.15,49.07,49.15,437333.0,47.6264,47.6846,47.607,47.6846,437333.0
2024-06-21 14:30:00,49.14,49.14,49.1,49.12,456857.0,47.6749,47.6749,47.6361,47.6555,456857.0
2024-06-21 15:00:00,49.12,49.15,49.11,49.12,399682.0,47.6555,47.6846,47.6458,47.6555,399682.0
2024-06-21 15:30:00,49.11,49.14,49.08,49.11,592586.0,47.6458,47.6749,47.6167,47.6458,592586.0
2024-06-24 09:30:00,49.47,49.69,49.47,49.67,927319.0,47.9951,48.2085,47.9951,48.1891,927319.0
2024-06-24 10:00:00,49.67,49.75,49.64,49.64,960211.0,48.1891,48.2667,48.16,48.16,960211.0
2024-06-24 10:30:00,49.65,49.71,49.59,49.65,620321.0,48.1697,48.2279,48.1115,48.1697,620321.0
2024-06-24 11:00:00,49.65,49.67,49.62,49.66,339124.0,48.1697,48.1891,48.1406,48.1794,339124.0
2024-06-24 11:30:00,49.66,49.67,49.56,49.59,389884.0,48.1794,48.1891,48.0824,48.1115,389884.0
2024-06-24 12:00:00,49.59,49.62,49.58,49.61,361161.0,48.1115,48.1406,48.1018,48.1309,361161.0
2024-06-24 12:30:00,49.61,49.61,49.55,49.56,512760.0,48.1309,48.1309,48.0727,48.0824,512760.0
2024-06-24 13:00:00,49.57,49.58,49.47,49.5,425143.0,48.0921,48.1018,47.9951,48.0242,425143.0
2024-06-24 13:30:00,49.51,49.54,49.47,49.51,403140.0,48.0339,48.063,47.9951,48.0339,403140.0
2024-06-24 14:00:00,49.51,49.52,49.48,49.52,416403.0,48.0339,48.0436,48.0048,48.0436,416403.0
2024-06-24 14:30:00,49.52,49.61,49.51,49.59,390129.0,48.0436,48.1309,48.0339,48.1115,390129.0
2024-06-24 15:00:00,49.59,49.61,49.55,49.57,491835.0,48.1115,48.1309,48.0727,48.0921,491835.0
2024-06-24 15:30:00,49.57,49.59,49.52,49.53,1143329.0,48.0921,48.1115,48.0436,48.0533,1143329.0
2024-06-25 09:30:00,49.52,49.53,49.41,49.42,1603701.0,48.0436,48.0533,47.9369,47.9466,1603701.0
2024-06-25 10:00:00,49.43,49.49,49.41,49.47,1124737.0,47.9563,48.0145,47.9369,47.9951,1124737.0
2024-06-25 10:30:00,49.47,49.51,49.44,49.47,317017.0,47.9951,48.0339,47.966,47.9951,317017.0
2024-06-25 11:00:00,49.47,49.53,49.46,49.5,590777.0,47.9951,48.0533,47.9854,48.0242,590777.0
2024-06-25 11:30:00,49.51,49.54,49.51,49.53,1353008.0,48.0339,48.063,48.0339,48.0533,1353008.0
2024-06-25 12:00:00,49.53,49.53,49.46,49.48,756290.0,48.0533,48.0533,47.9854,48.0048,756290.0
2024-06-25 12:30:00,49.48,49.49,49.43,49.48,447180.0,48.0048,48.0145,47.9563,48.0048,447180.0
2024-06-25 13:00:00,49.48,49.56,49.45,49.55,665464.0,48.0048,48.0824,47.9757,48.0727,665464.0
2024-06-25 13:30:00,49.55,49.59,49.54,49.58,359491.0,48.0727,48.1115,48.063,48.1018,359491.0
2024-06-25 14:00:00,49.58,49.64,49.55,49.64,372743.0,48.1018,48.16,48.0727,48.16,372743.0
2024-06-25 14:30:00,49.63,49.63,49.58,49.6,354059.0,48.1503,48.1503,48.1018,48.1212,354059.0
2024-06-25 15:00:00,49.6,49.65,49.59,49.65,306320.0,48.1212,48.1697,48.1115,48.1697,306320.0
2024-06-25 15:30:00,49.65,49.65,49.58,49.6,619544.0,48.1697,48.1697,48.1018,48.1212,619544.0
2024-06-26 09:30:00,49.18,49.26,49.1,49.24,910511.0,47.7137,47.7913,47.6361,47.7719,910511.0
2024-06-26 10:00:00,49.24,49.32,49.21,49.25,695215.0,47.7719,47.8496,47.7428,47.7816,695215.0
2024-06-26 10:30:00,49.25,49.31,49.23,49.27,540687.0,47.7816,47.8399,47.7622,47.801,540687.0
2024-06-26 11:00:00,49.28,49.3,49.17,49.23,448275.0,47.8107,47.8301,47.704,47.7622,448275.0
2024-06-26 11:30:00,49.23,49.32,49.2,49.29,504649.0,47.7622,47.8496,47.7331,47.8204,504649.0
2024-06-26 12:00:00,49.29,49.34,49.28,49.33,753859.0,47.8204,47.869,47.8107,47.8593,753859.0
2024-06-26 12:30:00,49.33,49.33,49.26,49.29,509403.0,47.8593,47.8593,47.7913,47.8204,509403.0
2024-06-26 13:00:00,49.28,49.31,49.23,49.28,689894.0,47.8107,47.8399,47.7622,47.8107,689894.0
2024-06-26 13:30:00,49.28,49.3,49.24,49.28,601164.0,47.8107,47.8301,47.7719,47.8107,601164.0
2024-06-26 14:00:00,49.28,49.28,49.23,49.24,405938.0,47.8107,47.8107,47.7622,47.7719,405938.0
2024-06-26 14:30:00,49.24,49.27,49.22,49.23,420817.0,47.7719,47.801,47.7525,47.7622,420817.0
2024-06-26 15:00:00,49.23,49.24,49.18,49.22,449229.0,47.7622,47.7719,47.7137,47.7525,449229.0
2024-06-26 15:30:00,49.21,49.32,49.2,49.24,966609.0,47.7428,47.8496,47.7331,47.7719,966609.0
2024-06-27 09:30:00,49.37,49.49,49.37,49.44,705331.0,47.8981,48.0145,47.8981,47.966,705331.0
2024-06-27 10:00:00,49.44,49.52,49.43,49.46,824614.0,47.966,48.0436,47.9563,47.9854,824614.0
2024-06-27 10:30:00,49.47,49.5,49.38,49.39,735089.0,47.9951,48.0242,47.9078,47.9175,735089.0
2024-06-27 11:00:00,49.39,49.39,49.27,49.29,723308.0,47.9175,47.9175,47.801,47.8204,723308.0
2024-06-27 11:30:00,49.29,49.33,49.27,49.33,445286.0,47.8204,47.8593,47.801,47.8593,445286.0
2024-06-27 12:00:00,49.32,49.38,49.31,49.37,558011.0,47.8496,47.9078,47.8399,47.8981,558011.0
2024-06-27 12:30:00,49.37,49.4,49.34,49.38,1406188.0,47.8981,47.9272,47.869,47.9078,1406188.0
2024-06-27 13:00:00,49.39,49.42,49.36,49.4,497182.0,47.9175,47.9466,47.8884,47.9272,497182.0
2024-06-27 13:30:00,49.41,49.42,49.36,49.37,264012.0,47.9369,47.9466,47.8884,47.8981,264012.0
2024-06-27 14:00:00,49.36,49.36,49.28,49.3,617610.0,47.8884,47.8884,47.8107,47.8301,617610.0
2024-06-27 14:30:00,49.29,49.36,49.27,49.35,452736.0,47.8204,47.8884,47.801,47.8787,452736.0
2024-06-27 15:00:00,49.34,49.37,49.33,49.37,307434.0,47.869,47.8981,47.8593,47.8981,307434.0
2024-06-27 15:30:00,49.37,49.39,49.33,49.39,647251.0,47.8981,47.9175,47.8593,47.9175,647251.0
2024-06-28 09:30:00,49.41,49.55,49.39,49.44,436843.0,47.9369,48.0727,47.9175,47.966,436843.0
2024-06-28 10:00:00,49.43,49.59,49.42,49.54,551937.0,47.9563,48.1115,47.9466,48.063,551937.0
2024-06-28 10:30:00,49.54,49.57,49.44,49.5,941181.0,48.063,48.0921,47.966,48.0242,941181.0
2024-06-28 11:00:00,49.5,49.5,49.37,49.45,421287.0,48.0242,48.0242,47.8981,47.9757,421287.0
2024-06-28 11:30:00,49.45,49.54,49.44,49.48,563543.0,47.9757,48.063,47.966,48.0048,563543.0
2024-06-28 12:00:00,49.48,49.49,49.4,49.47,667630.0,48.0048,48.0145,47.9272,47.9951,667630.0
2024-06-28 12:30:00,49.47,49.48,49.35,49.41,483415.0,47.9951,48.0048,47.8787,47.9369,483415.0
2024-06-28 13:00:00,49.41,49.47,49.38,49.41,358586.0,47.9369,47.9951,47.9078,47.9369,358586.0
2024-06-28 13:30:00,49.41,49.42,49.37,49.39,571548.0,47.9369,47.9466,47.8981,47.9175,571548.0
2024-06-28 14:00:00,49.4,49.45,49.34,49.37,1138912.0,47.9272,47.9757,47.869,47.8981,1138912.0
2024-06-28 14:30:00,49.36,49.38,49.32,49.34,432061.0,47.8884,47.9078,47.8496,47.869,432061.0
2024-06-28 15:00:00,49.33,49.33,49.28,49.3,677078.0,47.8593,47.8593,47.8107,47.8301,677078.0
2024-06-28 15:30:00,49.3,49.42,49.21,49.42,1889956.0,47.8301,47.9466,47.7428,47.9466,1889956.0
2024-07-01 09:30:00,49.63,49.78,49.63,49.72,955778.0,48.1503,48.2958,48.1503,48.2376,955778.0
2024-07-01 10:00:00,49.73,49.81,49.5,49.54,995607.0,48.2473,48.3249,48.0242,48.063,995607.0
2024-07-01 10:30:00,49.54,49.54,49.36,49.42,460454.0,48.063,48.063,47.8884,47.9466,460454.0
2024-07-01 11:00:00,49.41,49.46,49.38,49.42,1067926.0,47.9369,47.9854,47.9078,47.9466,1067926.0
2024-07-01 11:30:00,49.41,49.43,49.34,49.41,1266750.0,47.9369,47.9563,47.869,47.9369,1266750.0
2024-07-01 12:00:00,49.41,49.49,49.37,49.49,450288.0,47.9369,48.0145,47.8981,48.0145,450288.0
2024-07-01 12:30:00,49.48,49.49,49.44,49.47,633027.0,48.0048,48.0145,47.966,47.9951,633027.0
2024-07-01 13:00:00,49.47,49.5,49.45,49.48,584387.0,47.9951,48.0242,47.9757,48.0048,584387.0
2024-07-01 13:30:00,49.47,49.49,49.44,49.44,915036.0,47.9951,48.0145,47.966,47.966,915036.0
2024-07-01 14:00:00,49.45,49.48,49.39,49.4,457892.0,47.9757,48.0048,47.9175,47.9272,457892.0
2024-07-01 14:30:00,49.39,49.43,49.38,49.41,488390.0,47.9175,47.9563,47.9078,47.9369,488390.0
2024-07-01 15:00:00,49.41,49.43,49.36,49.4,699784.0,47.9369,47.9563,47.8884,47.9272,699784.0
2024-07-01 15:30:00,49.39,49.47,49.39,49.46,1122114.0,47.9175,47.9951,47.9175,47.9854,1122114.0
2024-07-02 09:30:00,49.33,49.41,49.27,49.39,1127955.0,47.8593,47.9369,47.801,47.9175,1127955.0
2024-07-02 10:00:00,49.4,49.42,49.25,49.36,1537127.0,47.9272,47.9466,47.7816,47.8884,1537127.0
2024-07-02 10:30:00,49.36,49.41,49.29,49.4,628025.0,47.8884,47.9369,47.8204,47.9272,628025.0
2024-07-02 11:00:00,49.4,49.43,49.38,49.41,691419.0,47.9272,47.9563,47.9078,47.9369,691419.0
2024-07-02 11:30:00,49.42,49.43,49.36,49.37,437387.0,47.9466,47.9563,47.8884,47.8981,437387.0
2024-07-02 12:00:00,49.38,49.4,49.33,49.4,475017.0,47.9078,47.9272,47.8593,47.9272,475017.0
2024-07-02 12:30:00,49.39,49.4,49.34,49.37,566866.0,47.9175,47.9272,47.869,47.8981,566866.0
2024-07-02 13:00:00,49.37,49.46,49.36,49.45,283596.0,47.8981,47.9854,47.8884,47.9757,283596.0
2024-07-02 13:30:00,49.45,49.5,49.41,49.48,338719.0,47.9757,48.0242,47.9369,48.0048,338719.0
2024-07-02 14:00:00,49.48,49.53,49.48,49.51,399002.0,48.0048,48.0533,48.0048,48.0339,399002.0
2024-07-02 14:30:00,49.52,49.55,49.5,49.54,827067.0,48.0436,48.0727,48.0242,48.063,827067.0
2024-07-02 15:00:00,49.53,49.58,49.52,49.57,647962.0,48.0533,48.1018,48.0436,48.0921,647962.0
2024-07-02 15:30:00,49.58,49.6,49.56,49.59,1140494.0,48.1018,48.1212,48.0824,48.1115,1140494.0
2024-07-03 09:30:00,49.81,50.06,49.81,50.05,645034.0,48.3249,48.5675,48.3249,48.5578,645034.0
2024-07-03 10:00:00,50.04,50.22,50.04,50.13,1138503.0,48.5481,48.7227,48.5481,48.6354,1138503.0
2024-07-03 10:30:00,50.12,50.2,50.11,50.14,812692.0,48.6257,48.7033,48.616,48.6451,812692.0
2024-07-03 11:00:00,50.14,50.18,50.08,50.11,797911.0,48.6451,48.6839,48.5869,48.616,797911.0
2024-07-03 11:30:00,50.11,50.14,50.07,50.13,531898.0,48.616,48.6451,48.5772,48.6354,531898.0
2024-07-03 12:00:00,50.12,50.18,50.12,50.16,773820.0,48.6257,48.6839,48.6257,48.6645,773820.0
2024-07-03 12:30:00,50.16,50.17,50.1,50.16,1290602.0,48.6645,48.6742,48.6063,48.6645,1290602.0
2024-07-05 09:30:00,50.62,50.62,50.29,50.34,607777.0,49.1108,49.1108,48.7906,48.8391,607777.0
2024-07-05 10:00:00,50.35,50.35,50.18,50.23,796527.0,48.8488,48.8488,48.6839,48.7324,796527.0
2024-07-05 10:30:00,50.23,50.38,50.21,50.36,787858.0,48.7324,48.8779,48.713,48.8585,787858.0
2024-07-05 11:00:00,50.36,50.41,50.34,50.4,647545.0,48.8585,48.9071,48.8391,48.8974,647545.0
2024-07-05 11:30:00,50.4,50.44,50.39,50.4,365672.0,48.8974,48.9362,48.8877,48.8974,365672.0
2024-07-05 12:00:00,50.4,50.43,50.38,50.41,408957.0,48.8974,48.9265,48.8779,48.9071,408957.0
2024-07-05 12:30:00,50.4,50.4,50.35,50.37,322106.0,48.8974,48.8974,48.8488,48.8682,322106.0
2024-07-05 13:00:00,50.38,50.4,50.35,50.39,388297.0,48.8779,48.8974,48.8488,48.8877,388297.0
2024-07-05 13:30:00,50.39,50.44,50.38,50.43,623377.0,48.8877,48.9362,48.8779,48.9265,623377.0
2024-07-05 14:00:00,50.43,50.45,50.41,50.44,393095.0,48.9265,48.9459,48.9071,48.9362,393095.0
2024-07-05 14:30:00,50.44,50.51,50.43,50.51,333939.0,48.9362,49.0041,48.9265,49.0041,333939.0
2024-07-05 15:00:00,50.5,50.52,50.48,50.49,323643.0,48.9944,49.0138,48.975,48.9847,323643.0
2024-07-05 15:30:00,50.48,50.53,50.47,50.5,792056.0,48.975,49.0235,48.9653,48.9944,792056.0
2024-07-08 09:30:00,50.52,50.56,50.48,50.51,550456.0,49.0138,49.0526,48.975,49.0041,550456.0
2024-07-08 10:00:00,50.52,50.52,50.43,50.43,826634.0,49.0138,49.0138,48.9265,48.9265,826634.0
2024-07-08 10:30:00,50.43,50.44,50.35,50.37,596876.0,48.9265,48.9362,48.8488,48.8682,596876.0
2024-07-08 11:00:00,50.37,50.4,50.35,50.38,359846.0,48.8682,48.8974,48.8488,48.8779,359846.0
2024-07-08 11:30:00,50.38,50.38,50.32,50.33,452178.0,48.8779,48.8779,48.8197,48.8294,452178.0
2024-07-08 12:00:00,50.32,50.33,50.26,50.31,446357.0,48.8197,48.8294,48.7615,48.81,446357.0
2024-07-08 12:30:00,50.3,50.35,50.3,50.33,1115201.0,48.8003,48.8488,48.8003,48.8294,1115201.0
2024-07-08 13:00:00,50.34,50.34,50.29,50.3,563620.0,48.8391,48.8391,48.7906,48.8003,563620.0
2024-07-08 13:30:00,50.3,50.34,50.3,50.34,274946.0,48.8003,48.8391,48.8003,48.8391,274946.0
2024-07-08 14:00:00,50.34,50.34,50.32,50.33,217641.0,48.8391,48.8391,48.8197,48.8294,217641.0
2024-07-08 14:30:00,50.33,50.33,50.23,50.31,607404.0,48.8294,48.8294,48.7324,48.81,607404.0
2024-07-08 15:00:00,50.31,50.32,50.27,50.28,626520.0,48.81,48.8197,48.7712,48.7809,626520.0
2024-07-08 15:30:00,50.28,50.31,50.26,50.27,1047275.0,48.7809,48.81,48.7615,48.7712,1047275.0
2024-07-09 09:30:00,50.24,50.24,50.15,50.17,982594.0,48.7421,48.7421,48.6548,48.6742,982594.0
2024-07-09 10:00:00,50.16,50.2,50.06,50.08,1232998.0,48.6645,48.7033,48.5675,48.5869,1232998.0
2024-07-09 10:30:00,50.07,50.16,50.04,50.05,1114764.0,48.5772,48.6645,48.5481,48.5578,1114764.0
2024-07-09 11:00:00,50.05,50.1,49.96,50.0,1401893.0,48.5578,48.6063,48.4705,48.5093,1401893.0
2024-07-09 11:30:00,49.99,50.1,49.97,50.09,923629.0,48.4996,48.6063,48.4802,48.5966,923629.0
2024-07-09 12:00:00,50.09,50.13,50.08,50.13,633199.0,48.5966,48.6354,48.5869,48.6354,633199.0
2024-07-09 12:30:00,50.12,50.16,50.09,50.16,701467.0,48.6257,48.6645,48.5966,48.6645,701467.0
2024-07-09 13:00:00,50.16,50.22,50.11,50.13,668371.0,48.6645,48.7227,48.616,48.6354,668371.0
2024-07-09 13:30:00,50.12,50.17,50.12,50.13,444477.0,48.6257,48.6742,48.6257,48.6354,444477.0
2024-07-09 14:00:00,50.12,50.13,50.1,50.11,397106.0,48.6257,48.6354,48.6063,48.616,397106.0
2024-07-09 14:30:00,50.1,50.14,50.09,50.11,664436.0,48.6063,48.6451,48.5966,48.616,664436.0
2024-07-09 15:00:00,50.11,50.12,50.07,50.11,407061.0,48.616,48.6257,48.5772,48.616,407061.0
2024-07-09 15:30:00,50.1,50.11,50.08,50.11,989419.0,48.6063,48.616,48.5869,48.616,989419.0
2024-07-10 09:30:00,50.52,50.52,50.46,50.51,643215.0,49.0138,49.0138,48.9556,49.0041,643215.0
2024-07-10 10:00:00,50.51,50.58,50.5,50.57,472620.0,49.0041,49.072,48.9944,49.0623,472620.0
2024-07-10 10:30:00,50.57,50.61,50.54,50.57,779105.0,49.0623,49.1011,49.0332,49.0623,779105.0
2024-07-10 11:00:00,50.58,50.67,50.57,50.65,469192.0,49.072,49.1593,49.0623,49.1399,469192.0
2024-07-10 11:30:00,50.66,50.7,50.65,50.7,559783.0,49.1496,49.1884,49.1399,49.1884,559783.0
2024-07-10 12:00:00,50.7,50.74,50.69,50.73,441634.0,49.1884,49.2272,49.1787,49.2175,441634.0
2024-07-10 12:30:00,50.73,50.74,50.7,50.73,786410.0,49.2175,49.2272,49.1884,49.2175,786410.0
2024-07-10 13:00:00,50.73,50.77,50.66,50.68,683003.0,49.2175,49.2563,49.1496,49.169,683003.0
2024-07-10 13:30:00,50.68,50.7,50.67,50.7,325354.0,49.169,49.1884,49.1593,49.1884,325354.0
2024-07-10 14:00:00,50.69,50.7,50.65,50.69,297795.0,49.1787,49.1884,49.1399,49.1787,297795.0
2024-07-10 14:30:00,50.68,50.74,50.68,50.73,462237.0,49.169,49.2272,49.169,49.2175,462237.0
2024-07-10 15:00:00,50.73,50.73,50.71,50.72,467373.0,49.2175,49.2175,49.1981,49.2078,467373.0
2024-07-10 15:30:00,50.72,50.82,50.72,50.78,1172479.0,49.2078,49.3048,49.2078,49.266,1172479.0
2024-07-11 09:30:00,51.12,51.2,51.07,51.16,743993.0,49.5959,49.6735,49.5474,49.6347,743993.0
2024-07-11 10:00:00,51.16,51.25,51.04,51.08,672390.0,49.6347,49.722,49.5183,49.5571,672390.0
2024-07-11 10:30:00,51.08,51.23,51.07,51.17,450842.0,49.5571,49.7026,49.5474,49.6444,450842.0
2024-07-11 11:00:00,51.17,51.22,51.09,51.11,769303.0,49.6444,49.6929,49.5668,49.5862,769303.0
2024-07-11 11:30:00,51.1,51.11,51.02,51.04,275236.0,49.5765,49.5862,49.4989,49.5183,275236.0
2024-07-11 12:00:00,51.03,51.05,50.97,51.03,562192.0,49.5086,49.528,49.4504,49.5086,562192.0
2024-07-11 12:30:00,51.03,51.07,50.98,51.02,502810.0,49.5086,49.5474,49.4601,49.4989,502810.0
2024-07-11 13:00:00,51.02,51.06,50.97,51.03,572982.0,49.4989,49.5377,49.4504,49.5086,572982.0
2024-07-11 13:30:00,51.03,51.04,50.95,50.98,490658.0,49.5086,49.5183,49.431,49.4601,490658.0
2024-07-11 14:00:00,50.97,51.04,50.96,50.98,348197.0,49.4504,49.5183,49.4407,49.4601,348197.0
2024-07-11 14:30:00,50.98,51.06,50.98,51.05,581501.0,49.4601,49.5377,49.4601,49.528,581501.0
2024-07-11 15:00:00,51.05,51.06,51.0,51.0,560867.0,49.528,49.5377,49.4795,49.4795,560867.0
2024-07-11 15:30:00,51.0,51.06,50.98,50.99,691396.0,49.4795,49.5377,49.4601,49.4698,691396.0
2024-07-12 09:30:00,51.35,51.42,51.32,51.4,524940.0,49.819,49.8869,49.7899,49.8675,524940.0
2024-07-12 10:00:00,51.4,51.61,51.4,51.59,785143.0,49.8675,50.0713,49.8675,50.0519,785143.0
2024-07-12 10:30:00,51.59,51.63,51.56,51.63,478112.0,50.0519,50.0907,50.0228,50.0907,478112.0
2024-07-12 11:00:00,51.63,51.67,51.61,51.64,334871.0,50.0907,50.1295,50.0713,50.1004,334871.0
2024-07-12 11:30:00,51.64,51.64,51.55,51.55,397186.0,50.1004,50.1004,50.0131,50.0131,397186.0
2024-07-12 12:00:00,51.55,51.58,51.52,51.55,500322.0,50.0131,50.0422,49.984,50.0131,500322.0
2024-07-12 12:30:00,51.55,51.6,51.54,51.6,399917.0,50.0131,50.0616,50.0034,50.0616,399917.0
2024-07-12 13:00:00,51.6,51.61,51.57,51.6,299966.0,50.0616,50.0713,50.0325,50.0616,299966.0
2024-07-12 13:30:00,51.59,51.68,51.58,51.64,592220.0,50.0519,50.1392,50.0422,50.1004,592220.0
2024-07-12 14:00:00,51.63,51.65,51.59,51.62,376640.0,50.0907,50.1101,50.0519,50.081,376640.0
2024-07-12 14:30:00,51.63,51.64,51.59,51.64,370325.0,50.0907,50.1004,50.0519,50.1004,370325.0
2024-07-12 15:00:00,51.63,51.64,51.59,51.62,397891.0,50.0907,50.1004,50.0519,50.081,397891.0
2024-07-12 15:30:00,51.61,51.62,51.46,51.49,1030626.0,50.0713,50.081,49.9258,49.9549,1030626.0
2024-07-15 09:30:00,51.4,51.4,51.24,51.31,562442.0,49.8675,49.8675,49.7123,49.7802,562442.0
2024-07-15 10:00:00,51.31,51.35,51.28,51.3,598060.0,49.7802,49.819,49.7511,49.7705,598060.0
2024-07-15 10:30:00,51.3,51.33,51.25,51.31,400946.0,49.7705,49.7996,49.722,49.7802,400946.0
2024-07-15 11:00:00,51.3,51.37,51.27,51.28,249885.0,49.7705,49.8384,49.7414,49.7511,249885.0
2024-07-15 11:30:00,51.28,51.33,51.25,51.3,290899.0,49.7511,49.7996,49.722,49.7705,290899.0
2024-07-15 12:00:00,51.3,51.3,51.2,51.23,444065.0,49.7705,49.7705,49.6735,49.7026,444065.0
2024-07-15 12:30:00,51.23,51.31,51.17,51.2,685843.0,49.7026,49.7802,49.6444,49.6735,685843.0
2024-07-15 13:00:00,51.2,51.2,51.1,51.12,364095.0,49.6735,49.6735,49.5765,49.5959,364095.0
2024-07-15 13:30:00,51.1,51.12,51.06,51.09,383907.0,49.5765,49.5959,49.5377,49.5668,383907.0
2024-07-15 14:00:00,51.09,51.16,51.06,51.16,328528.0,49.5668,49.6347,49.5377,49.6347,328528.0
2024-07-15 14:30:00,51.15,51.2,51.14,51.2,340230.0,49.625,49.6735,49.6153,49.6735,340230.0
2024-07-15 15:00:00,51.2,51.21,51.16,51.18,381314.0,49.6735,49.6832,49.6347,49.6541,381314.0
2024-07-15 15:30:00,51.18,51.18,51.05,51.11,1087640.0,49.6541,49.6541,49.528,49.5862,1087640.0
2024-07-16 09:30:00,51.01,51.07,50.94,51.05,440831.0,49.4892,49.5474,49.4213,49.528,440831.0
2024-07-16 10:00:00,51.06,51.14,51.06,51.12,943657.0,49.5377,49.6153,49.5377,49.5959,943657.0
2024-07-16 10:30:00,51.12,51.17,51.1,51.16,422645.0,49.5959,49.6444,49.5765,49.6347,422645.0
2024-07-16 11:00:00,51.15,51.21,51.14,51.18,261731.0,49.625,49.6832,49.6153,49.6541,261731.0
2024-07-16 11:30:00,51.18,51.2,51.12,51.18,295484.0,49.6541,49.6735,49.5959,49.6541,295484.0
2024-07-16 12:00:00,51.18,51.22,51.15,51.2,276529.0,49.6541,49.6929,49.625,49.6735,276529.0
2024-07-16 12:30:00,51.19,51.23,51.16,51.22,510099.0,49.6638,49.7026,49.6347,49.6929,510099.0
2024-07-16 13:00:00,51.23,51.25,51.2,51.23,340404.0,49.7026,49.722,49.6735,49.7026,340404.0
2024-07-16 13:30:00,51.21,51.3,51.2,51.29,272136.0,49.6832,49.7705,49.6735,49.7608,272136.0
2024-07-16 14:00:00,51.29,51.3,51.25,51.29,358160.0,49.7608,49.7705,49.722,49.7608,358160.0
2024-07-16 14:30:00,51.3,51.36,51.28,51.36,351798.0,49.7705,49.8287,49.7511,49.8287,351798.0
2024-07-16 15:00:00,51.36,51.37,51.33,51.36,643099.0,49.8287,49.8384,49.7996,49.8287,643099.0
2024-07-16 15:30:00,51.36,51.42,51.34,51.41,650980.0,49.8287,49.8869,49.8093,49.8772,650980.0
2024-07-17 09:30:00,51.14,51.33,51.12,51.29,756186.0,49.6153,49.7996,49.5959,49.7608,756186.0
2024-07-17 10:00:00,51.29,51.29,51.16,51.26,667193.0,49.7608,49.7608,49.6347,49.7317,667193.0
2024-07-17 10:30:00,51.25,51.29,51.16,51.16,230909.0,49.722,49.7608,49.6347,49.6347,230909.0
2024-07-17 11:00:00,51.15,51.2,51.11,51.16,302143.0,49.625,49.6735,49.5862,49.6347,302143.0
2024-07-17 11:30:00,51.16,51.17,51.08,51.14,279174.0,49.6347,49.6444,49.5571,49.6153,279174.0
2024-07-17 12:00:00,51.14,51.16,51.05,51.07,205195.0,49.6153,49.6347,49.528,49.5474,205195.0
2024-07-17 12:30:00,51.07,51.14,51.06,51.13,567192.0,49.5474,49.6153,49.5377,49.6056,567192.0
2024-07-17 13:00:00,51.12,51.12,51.06,51.1,278387.0,49.5959,49.5959,49.5377,49.5765,278387.0
2024-07-17 13:30:00,51.09,51.13,51.07,51.08,253217.0,49.5668,49.6056,49.5474,49.5571,253217.0
2024-07-17 14:00:00,51.08,51.15,51.04,51.14,365715.0,49.5571,49.625,49.5183,49.6153,365715.0
2024-07-17 14:30:00,51.14,51.16,51.09,51.13,357354.0,49.6153,49.6347,49.5668,49.6056,357354.0
2024-07-17 15:00:00,51.12,51.18,51.1,51.16,1086648.0,49.5959,49.6541,49.5765,49.6347,1086648.0
2024-07-17 15:30:00,51.16,51.17,51.08,51.11,1020117.0,49.6347,49.6444,49.5571,49.5862,1020117.0
2024-07-18 09:30:00,51.22,51.25,51.13,51.2,653039.0,49.6929,49.722,49.6056,49.6735,653039.0
2024-07-18 10:00:00,51.2,51.21,51.13,51.15,648299.0,49.6735,49.6832,49.6056,49.625,648299.0
2024-07-18 10:30:00,51.14,51.15,50.92,51.02,677327.0,49.6153,49.625,49.4019,49.4989,677327.0
2024-07-18 11:00:00,51.02,51.05,50.84,50.85,288117.0,49.4989,49.528,49.3242,49.3339,288117.0
2024-07-18 11:30:00,50.85,50.89,50.77,50.78,410264.0,49.3339,49.3727,49.2563,49.266,410264.0
2024-07-18 12:00:00,50.77,50.83,50.74,50.78,407598.0,49.2563,49.3145,49.2272,49.266,407598.0
2024-07-18 12:30:00,50.79,50.87,50.76,50.87,644454.0,49.2757,49.3533,49.2466,49.3533,644454.0
2024-07-18 13:00:00,50.87,50.89,50.79,50.85,495127.0,49.3533,49.3727,49.2757,49.3339,495127.0
2024-07-18 13:30:00,50.85,50.87,50.76,50.77,247734.0,49.3339,49.3533,49.2466,49.2563,247734.0
2024-07-18 14:00:00,50.76,50.77,50.65,50.66,400588.0,49.2466,49.2563,49.1399,49.1496,400588.0
2024-07-18 14:30:00,50.65,50.67,50.57,50.63,452225.0,49.1399,49.1593,49.0623,49.1205,452225.0
2024-07-18 15:00:00,50.63,50.65,50.51,50.56,521830.0,49.1205,49.1399,49.0041,49.0526,521830.0
2024-07-18 15:30:00,50.55,50.69,50.55,50.62,846395.0,49.0429,49.1787,49.0429,49.1108,846395.0
2024-07-19 09:30:00,50.44,50.49,50.39,50.46,457022.0,48.9362,48.9847,48.8877,48.9556,457022.0
2024-07-19 10:00:00,50.46,50.5,50.4,50.41,562303.0,48.9556,48.9944,48.8974,48.9071,562303.0
2024-07-19 10:30:00,50.4,50.46,50.36,50.41,311055.0,48.8974,48.9556,48.8585,48.9071,311055.0
2024-07-19 11:00:00,50.41,50.45,50.29,50.3,500480.0,48.9071,48.9459,48.7906,48.8003,500480.0
2024-07-19 11:30:00,50.3,50.44,50.27,50.44,722549.0,48.8003,48.9362,48.7712,48.9362,722549.0
2024-07-19 12:00:00,50.44,50.48,50.39,50.4,650812.0,48.9362,48.975,48.8877,48.8974,650812.0
2024-07-19 12:30:00,50.39,50.4,50.33,50.35,966789.0,48.8877,48.8974,48.8294,48.8488,966789.0
2024-07-19 13:00:00,50.34,50.35,50.26,50.3,854688.0,48.8391,48.8488,48.7615,48.8003,854688.0
2024-07-19 13:30:00,50.3,50.35,50.28,50.34,876098.0,48.8003,48.8488,48.7809,48.8391,876098.0
2024-07-19 14:00:00,50.35,50.36,50.29,50.3,498744.0,48.8488,48.8585,48.7906,48.8003,498744.0
2024-07-19 14:30:00,50.3,50.32,50.24,50.3,817828.0,48.8003,48.8197,48.7421,48.8003,817828.0
2024-07-19 15:00:00,50.3,50.39,50.3,50.37,2386276.0,48.8003,48.8877,48.8003,48.8682,2386276.0
2024-07-19 15:30:00,50.37,50.38,50.28,50.32,624171.0,48.8682,48.8779,48.7809,48.8197,624171.0
2024-07-22 09:30:00,50.7,50.81,50.61,50.62,1795750.0,49.1884,49.2951,49.1011,49.1108,1795750.0
2024-07-22 10:00:00,50.63,50.66,50.56,50.66,752954.0,49.1205,49.1496,49.0526,49.1496,752954.0
2024-07-22 10:30:00,50.66,50.73,50.62,50.72,410081.0,49.1496,49.2175,49.1108,49.2078,410081.0
2024-07-22 11:00:00,50.72,50.77,50.64,50.64,378832.0,49.2078,49.2563,49.1302,49.1302,378832.0
2024-07-22 11:30:00,50.63,50.66,50.59,50.63,403622.0,49.1205,49.1496,49.0817,49.1205,403622.0
2024-07-22 12:00:00,50.64,50.7,50.62,50.65,277849.0,49.1302,49.1884,49.1108,49.1399,277849.0
2024-07-22 12:30:00,50.65,50.75,50.62,50.72,422999.0,49.1399,49.2369,49.1108,49.2078,422999.0
2024-07-22 13:00:00,50.72,50.78,50.72,50.76,325204.0,49.2078,49.266,49.2078,49.2466,325204.0
2024-07-22 13:30:00,50.76,50.8,50.74,50.78,316818.0,49.2466,49.2854,49.2272,49.266,316818.0
2024-07-22 14:00:00,50.78,50.8,50.73,50.77,306036.0,49.266,49.2854,49.2175,49.2563,306036.0
2024-07-22 14:30:00,50.77,50.82,50.77,50.8,372290.0,49.2563,49.3048,49.2563,49.2854,372290.0
2024-07-22 15:00:00,50.79,50.8,50.74,50.78,525046.0,49.2757,49.2854,49.2272,49.266,525046.0
2024-07-22 15:30:00,50.78,50.83,50.77,50.82,756171.0,49.266,49.3145,49.2563,49.3048,756171.0
2024-07-23 09:30:00,50.59,50.6,50.5,50.55,471764.0,49.0817,49.0914,48.9944,49.0429,471764.0
2024-07-23 10:00:00,50.55,50.6,50.53,50.59,557683.0,49.0429,49.0914,49.0235,49.0817,557683.0
2024-07-23 10:30:00,50.59,50.65,50.53,50.55,671536.0,49.0817,49.1399,49.0235,49.0429,671536.0
2024-07-23 11:00:00,50.56,50.65,50.56,50.61,237328.0,49.0526,49.1399,49.0526,49.1011,237328.0
2024-07-23 11:30:00,50.61,50.65,50.56,50.59,321899.0,49.1011,49.1399,49.0526,49.0817,321899.0
2024-07-23 12:00:00,50.59,50.65,50.54,50.58,387753.0,49.0817,49.1399,49.0332,49.072,387753.0
2024-07-23 12:30:00,50.56,50.61,50.54,50.58,223312.0,49.0526,49.1011,49.0332,49.072,223312.0
2024-07-23 13:00:00,50.58,50.61,50.56,50.59,265458.0,49.072,49.1011,49.0526,49.0817,265458.0
2024-07-23 13:30:00,50.58,50.62,50.55,50.62,253821.0,49.072,49.1108,49.0429,49.1108,253821.0
2024-07-23 14:00:00,50.61,50.66,50.58,50.61,481254.0,49.1011,49.1496,49.072,49.1011,481254.0
2024-07-23 14:30:00,50.61,50.64,50.6,50.63,309211.0,49.1011,49.1302,49.0914,49.1205,309211.0
2024-07-23 15:00:00,50.63,50.63,50.59,50.62,449173.0,49.1205,49.1205,49.0817,49.1108,449173.0
2024-07-23 15:30:00,50.61,50.61,50.53,50.55,631856.0,49.1011,49.1011,49.0235,49.0429,631856.0
2024-07-24 09:30:00,50.41,50.47,50.28,50.32,716359.0,48.9071,48.9653,48.7809,48.8197,716359.0
2024-07-24 10:00:00,50.31,50.39,50.26,50.38,546744.0,48.81,48.8877,48.7615,48.8779,546744.0
2024-07-24 10:30:00,50.37,50.39,50.27,50.32,361005.0,48.8682,48.8877,48.7712,48.8197,361005.0
2024-07-24 11:00:00,50.32,50.33,50.21,50.25,286453.0,48.8197,48.8294,48.713,48.7518,286453.0
2024-07-24 11:30:00,50.25,50.31,50.22,50.23,328915.0,48.7518,48.81,48.7227,48.7324,328915.0
2024-07-24 12:00:00,50.24,50.27,50.19,50.23,257797.0,48.7421,48.7712,48.6936,48.7324,257797.0
2024-07-24 12:30:00,50.23,50.25,50.18,50.21,437781.0,48.7324,48.7518,48.6839,48.713,437781.0
2024-07-24 13:00:00,50.21,50.26,50.18,50.19,429726.0,48.713,48.7615,48.6839,48.6936,429726.0
2024-07-24 13:30:00,50.19,50.22,50.12,50.13,231314.0,48.6936,48.7227,48.6257,48.6354,231314.0
2024-07-24 14:00:00,50.13,50.14,50.04,50.05,393983.0,48.6354,48.6451,48.5481,48.5578,393983.0
2024-07-24 14:30:00,50.05,50.07,49.92,49.97,705581.0,48.5578,48.5772,48.4317,48.4802,705581.0
2024-07-24 15:00:00,49.97,50.0,49.93,49.96,663631.0,48.4802,48.5093,48.4414,48.4705,663631.0
2024-07-24 15:30:00,49.96,50.04,49.89,49.92,1223178.0,48.4705,48.5481,48.4026,48.4317,1223178.0
2024-07-25 09:30:00,49.5,49.62,49.46,49.52,633658.0,48.0242,48.1406,47.9854,48.0436,633658.0
2024-07-25 10:00:00,49.51,49.62,49.35,49.61,932419.0,48.0339,48.1406,47.8787,48.1309,932419.0
2024-07-25 10:30:00,49.6,49.72,49.57,49.72,663422.0,48.1212,48.2376,48.0921,48.2376,663422.0
2024-07-25 11:00:00,49.72,49.83,49.68,49.75,439651.0,48.2376,48.3443,48.1988,48.2667,439651.0
2024-07-25 11:30:00,49.75,49.83,49.71,49.83,396192.0,48.2667,48.3443,48.2279,48.3443,396192.0
2024-07-25 12:00:00,49.83,49.93,49.79,49.92,649094.0,48.3443,48.4414,48.3055,48.4317,649094.0
2024-07-25 12:30:00,49.91,49.96,49.88,49.95,435346.0,48.422,48.4705,48.3929,48.4608,435346.0
2024-07-25 13:00:00,49.95,50.06,49.87,49.89,666678.0,48.4608,48.5675,48.3832,48.4026,666678.0
2024-07-25 13:30:00,49.89,49.92,49.85,49.89,512214.0,48.4026,48.4317,48.3638,48.4026,512214.0
2024-07-25 14:00:00,49.9,49.9,49.79,49.82,984099.0,48.4123,48.4123,48.3055,48.3346,984099.0
2024-07-25 14:30:00,49.82,49.86,49.71,49.72,560718.0,48.3346,48.3735,48.2279,48.2376,560718.0
2024-07-25 15:00:00,49.71,49.89,49.7,49.85,717343.0,48.2279,48.4026,48.2182,48.3638,717343.0
2024-07-25 15:30:00,49.85,49.86,49.61,49.62,972917.0,48.3638,48.3735,48.1309,48.1406,972917.0
2024-07-26 09:30:00,50.02,50.12,49.98,50.11,537326.0,48.5287,48.6257,48.4899,48.616,537326.0
2024-07-26 10:00:00,50.11,50.16,50.05,50.12,510898.0,48.616,48.6645,48.5578,48.6257,510898.0
2024-07-26 10:30:00,50.11,50.17,50.03,50.13,412487.0,48.616,48.6742,48.5384,48.6354,412487.0
2024-07-26 11:00:00,50.13,50.15,50.08,50.12,433797.0,48.6354,48.6548,48.5869,48.6257,433797.0
2024-07-26 11:30:00,50.11,50.23,50.09,50.23,289938.0,48.616,48.7324,48.5966,48.7324,289938.0
2024-07-26 12:00:00,50.23,50.3,50.21,50.28,345810.0,48.7324,48.8003,48.713,48.7809,345810.0
2024-07-26 12:30:00,50.28,50.33,50.25,50.33,436360.0,48.7809,48.8294,48.7518,48.8294,436360.0
2024-07-26 13:00:00,50.32,50.34,50.29,50.33,240766.0,48.8197,48.8391,48.7906,48.8294,240766.0
2024-07-26 13:30:00,50.32,50.33,50.18,50.23,393649.0,48.8197,48.8294,48.6839,48.7324,393649.0
2024-07-26 14:00:00,50.22,50.28,50.21,50.24,476049.0,48.7227,48.7809,48.713,48.7421,476049.0
2024-07-26 14:30:00,50.25,50.26,50.18,50.2,400856.0,48.7518,48.7615,48.6839,48.7033,400856.0
2024-07-26 15:00:00,50.2,50.27,50.16,50.26,511552.0,48.7033,48.7712,48.6645,48.7615,511552.0
2024-07-26 15:30:00,50.25,50.27,50.16,50.27,733828.0,48.7518,48.7712,48.6645,48.7712,733828.0
2024-07-29 09:30:00,50.18,50.18,50.05,50.14,616727.0,48.6839,48.6839,48.5578,48.6451,616727.0
2024-07-29 10:00:00,50.14,50.17,50.0,50.01,715519.0,48.6451,48.6742,48.5093,48.519,715519.0
2024-07-29 10:30:00,50.01,50.01,49.9,49.98,623479.0,48.519,48.519,48.4123,48.4899,623479.0
2024-07-29 11:00:00,49.97,50.0,49.95,49.98,494471.0,48.4802,48.5093,48.4608,48.4899,494471.0
2024-07-29 11:30:00,49.99,50.07,49.91,50.05,330478.0,48.4996,48.5772,48.422,48.5578,330478.0
2024-07-29 12:00:00,50.05,50.1,50.04,50.05,283685.0,48.5578,48.6063,48.5481,48.5578,283685.0
2024-07-29 12:30:00,50.06,50.1,50.05,50.08,306825.0,48.5675,48.6063,48.5578,48.5869,306825.0
2024-07-29 13:00:00,50.08,50.12,50.02,50.02,269649.0,48.5869,48.6257,48.5287,48.5287,269649.0
2024-07-29 13:30:00,50.03,50.08,50.0,50.05,739139.0,48.5384,48.5869,48.5093,48.5578,739139.0
2024-07-29 14:00:00,50.05,50.08,50.02,50.05,850570.0,48.5578,48.5869,48.5287,48.5578,850570.0
2024-07-29 14:30:00,50.04,50.06,50.0,50.05,412250.0,48.5481,48.5675,48.5093,48.5578,412250.0
2024-07-29 15:00:00,50.05,50.1,50.03,50.09,805247.0,48.5578,48.6063,48.5384,48.5966,805247.0
2024-07-29 15:30:00,50.09,50.13,50.04,50.06,1055039.0,48.5966,48.6354,48.5481,48.5675,1055039.0
2024-07-30 09:30:00,50.2,50.31,50.19,50.27,417004.0,48.7033,48.81,48.6936,48.7712,417004.0
2024-07-30 10:00:00,50.26,50.27,50.15,50.2,649307.0,48.7615,48.7712,48.6548,48.7033,649307.0
2024-07-30 10:30:00,50.2,50.22,50.14,50.15,358591.0,48.7033,48.7227,48.6451,48.6548,358591.0
2024-07-30 11:00:00,50.16,50.17,50.04,50.12,383667.0,48.6645,48.6742,48.5481,48.6257,383667.0
2024-07-30 11:30:00,50.11,50.12,50.03,50.05,825428.0,48.616,48.6257,48.5384,48.5578,825428.0
2024-07-30 12:00:00,50.05,50.11,50.0,50.11,575310.0,48.5578,48.616,48.5093,48.616,575310.0
2024-07-30 12:30:00,50.11,50.15,50.01,50.02,411111.0,48.616,48.6548,48.519,48.5287,411111.0
2024-07-30 13:00:00,50.01,50.14,49.98,50.09,450068.0,48.519,48.6451,48.4899,48.5966,450068.0
2024-07-30 13:30:00,50.09,50.15,50.07,50.12,370384.0,48.5966,48.6548,48.5772,48.6257,370384.0
2024-07-30 14:00:00,50.12,50.19,50.11,50.15,1162887.0,48.6257,48.6936,48.616,48.6548,1162887.0
2024-07-30 14:30:00,50.15,50.15,50.09,50.12,489581.0,48.6548,48.6548,48.5966,48.6257,489581.0
2024-07-30 15:00:00,50.12,50.16,50.08,50.16,816552.0,48.6257,48.6645,48.5869,48.6645,816552.0
2024-07-30 15:30:00,50.15,50.24,50.11,50.16,1145631.0,48.6548,48.7421,48.616,48.6645,1145631.0
2024-07-31 09:30:00,50.95,50.98,50.79,50.8,469140.0,49.431,49.4601,49.2757,49.2854,469140.0
2024-07-31 10:00:00,50.8,50.96,50.79,50.93,441482.0,49.2854,49.4407,49.2757,49.4116,441482.0
2024-07-31 10:30:00,50.95,50.98,50.8,50.88,379507.0,49.431,49.4601,49.2854,49.363,379507.0
2024-07-31 11:00:00,50.88,50.9,50.85,50.87,463687.0,49.363,49.3824,49.3339,49.3533,463687.0
2024-07-31 11:30:00,50.88,50.93,50.86,50.88,339534.0,49.363,49.4116,49.3436,49.363,339534.0
2024-07-31 12:00:00,50.88,50.92,50.86,50.9,218630.0,49.363,49.4019,49.3436,49.3824,218630.0
2024-07-31 12:30:00,50.9,50.93,50.88,50.89,249857.0,49.3824,49.4116,49.363,49.3727,249857.0
2024-07-31 13:00:00,50.88,50.93,50.85,50.88,486833.0,49.363,49.4116,49.3339,49.363,486833.0
2024-07-31 13:30:00,50.88,50.88,50.77,50.85,379632.0,49.363,49.363,49.2563,49.3339,379632.0
2024-07-31 14:00:00,50.85,50.91,50.77,50.89,932376.0,49.3339,49.3921,49.2563,49.3727,932376.0
2024-07-31 14:30:00,50.89,51.14,50.88,51.14,573131.0,49.3727,49.6153,49.363,49.6153,573131.0
2024-07-31 15:00:00,51.13,51.16,50.89,50.91,871694.0,49.6056,49.6347,49.3727,49.3921,871694.0
2024-07-31 15:30:00,50.9,51.06,50.86,50.93,1299125.0,49.3824,49.5377,49.3436,49.4116,1299125.0
2024-08-01 09:30:00,50.34,50.48,50.32,50.37,814361.0,48.8391,48.975,48.8197,48.8682,814361.0
2024-08-01 10:00:00,50.38,50.41,49.98,49.98,919168.0,48.8779,48.9071,48.4899,48.4899,919168.0
2024-08-01 10:30:00,49.99,50.02,49.78,49.81,763489.0,48.4996,48.5287,48.2958,48.3249,763489.0
2024-08-01 11:00:00,49.82,49.83,49.7,49.73,978645.0,48.3346,48.3443,48.2182,48.2473,978645.0
2024-08-01 11:30:00,49.73,49.78,49.65,49.71,403815.0,48.2473,48.2958,48.1697,48.2279,403815.0
2024-08-01 12:00:00,49.69,49.78,49.63,49.69,538803.0,48.2085,48.2958,48.1503,48.2085,538803.0
2024-08-01 12:30:00,49.69,49.69,49.54,49.59,369750.0,48.2085,48.2085,48.063,48.1115,369750.0
2024-08-01 13:00:00,49.59,49.6,49.47,49.52,437174.0,48.1115,48.1212,47.9951,48.0436,437174.0
2024-08-01 13:30:00,49.51,49.55,49.38,49.54,372633.0,48.0339,48.0727,47.9078,48.063,372633.0
2024-08-01 14:00:00,49.54,49.56,49.39,49.43,585595.0,48.063,48.0824,47.9175,47.9563,585595.0
2024-08-01 14:30:00,49.43,49.46,49.36,49.4,535748.0,47.9563,47.9854,47.8884,47.9272,535748.0
2024-08-01 15:00:00,49.39,49.57,49.38,49.57,609194.0,47.9175,48.0921,47.9078,48.0921,609194.0
2024-08-01 15:30:00,49.57,49.66,49.54,49.61,1085422.0,48.0921,48.1794,48.063,48.1309,1085422.0
2024-08-02 09:30:00,48.92,49.01,48.8,48.92,908798.0,47.4615,47.5488,47.3451,47.4615,908798.0
2024-08-02 10:00:00,48.92,48.98,48.56,48.61,1925737.0,47.4615,47.5197,47.1122,47.1607,1925737.0
2024-08-02 10:30:00,48.6,48.68,48.45,48.46,1461355.0,47.151,47.2286,47.0055,47.0152,1461355.0
2024-08-02 11:00:00,48.46,48.48,48.36,48.44,1401574.0,47.0152,47.0346,46.9182,46.9958,1401574.0
2024-08-02 11:30:00,48.45,48.66,48.45,48.62,846960.0,47.0055,47.2092,47.0055,47.1704,846960.0
2024-08-02 12:00:00,48.62,48.69,48.54,48.66,1380358.0,47.1704,47.2383,47.0928,47.2092,1380358.0
2024-08-02 12:30:00,48.66,48.69,48.54,48.6,1158674.0,47.2092,47.2383,47.0928,47.151,1158674.0
2024-08-02 13:00:00,48.59,48.66,48.54,48.61,826213.0,47.1413,47.2092,47.0928,47.1607,826213.0
2024-08-02 13:30:00,48.6,48.62,48.5,48.52,460954.0,47.151,47.1704,47.054,47.0734,460954.0
2024-08-02 14:00:00,48.52,48.67,48.47,48.66,557782.0,47.0734,47.2189,47.0249,47.2092,557782.0
2024-08-02 14:30:00,48.66,48.7,48.6,48.65,467672.0,47.2092,47.248,47.151,47.1995,467672.0
2024-08-02 15:00:00,48.65,48.72,48.59,48.71,652793.0,47.1995,47.2674,47.1413,47.2577,652793.0
2024-08-02 15:30:00,48.72,48.78,48.62,48.74,888526.0,47.2674,47.3257,47.1704,47.2868,888526.0
2024-08-05 09:30:00,46.87,47.24,46.79,47.11,3858977.0,45.4726,45.8316,45.395,45.7054,3858977.0
2024-08-05 10:00:00,47.11,47.46,47.1,47.11,2909970.0,45.7054,46.045,45.6957,45.7054,2909970.0
2024-08-05 10:30:00,47.1,47.43,47.1,47.3,1490404.0,45.6957,46.0159,45.6957,45.8898,1490404.0
2024-08-05 11:00:00,47.31,47.62,47.24,47.47,1848696.0,45.8995,46.2002,45.8316,46.0547,1848696.0
2024-08-05 11:30:00,47.46,47.65,47.45,47.6,1541803.0,46.045,46.2293,46.0353,46.1808,1541803.0
2024-08-05 12:00:00,47.6,47.9,47.57,47.87,1437446.0,46.1808,46.4719,46.1517,46.4428,1437446.0
2024-08-05 12:30:00,47.88,47.88,47.48,47.52,1789623.0,46.4525,46.4525,46.0644,46.1032,1789623.0
2024-08-05 13:00:00,47.51,47.7,47.49,47.64,1464223.0,46.0935,46.2779,46.0741,46.2196,1464223.0
2024-08-05 13:30:00,47.64,47.74,47.62,47.66,896775.0,46.2196,46.3167,46.2002,46.239,896775.0
2024-08-05 14:00:00,47.65,47.77,47.59,47.75,786588.0,46.2293,46.3458,46.1711,46.3264,786588.0
2024-08-05 14:30:00,47.75,47.78,47.57,47.59,984480.0,46.3264,46.3555,46.1517,46.1711,984480.0
2024-08-05 15:00:00,47.58,47.63,47.44,47.52,1100030.0,46.1614,46.2099,46.0256,46.1032,1100030.0
2024-08-05 15:30:00,47.52,47.62,47.49,47.62,1626891.0,46.1032,46.2002,46.0741,46.2002,1626891.0
2024-08-06 09:30:00,47.2,47.45,47.12,47.43,1236365.0,45.7928,46.0353,45.7151,46.0159,1236365.0
2024-08-06 10:00:00,47.43,47.6,47.34,47.44,1397827.0,46.0159,46.1808,45.9286,46.0256,1397827.0
2024-08-06 10:30:00,47.44,47.75,47.39,47.66,1442258.0,46.0256,46.3264,45.9771,46.239,1442258.0
2024-08-06 11:00:00,47.65,47.71,47.43,47.44,855130.0,46.2293,46.2876,46.0159,46.0256,855130.0
2024-08-06 11:30:00,47.44,47.6,47.43,47.59,1187677.0,46.0256,46.1808,46.0159,46.1711,1187677.0
2024-08-06 12:00:00,47.6,47.67,47.56,47.58,789330.0,46.1808,46.2487,46.142,46.1614,789330.0
2024-08-06 12:30:00,47.58,47.76,47.53,47.73,712026.0,46.1614,46.3361,46.1129,46.307,712026.0
2024-08-06 13:00:00,47.74,47.77,47.69,47.76,789131.0,46.3167,46.3458,46.2682,46.3361,789131.0
2024-08-06 13:30:00,47.76,47.82,47.73,47.79,449733.0,46.3361,46.3943,46.307,46.3652,449733.0
2024-08-06 14:00:00,47.79,47.92,47.74,47.92,616781.0,46.3652,46.4913,46.3167,46.4913,616781.0
2024-08-06 14:30:00,47.91,47.96,47.81,47.84,746046.0,46.4816,46.5301,46.3846,46.4137,746046.0
2024-08-06 15:00:00,47.83,47.84,47.64,47.79,1464978.0,46.404,46.4137,46.2196,46.3652,1464978.0
2024-08-06 15:30:00,47.79,47.84,47.67,47.69,1758600.0,46.3652,46.4137,46.2487,46.2682,1758600.0
2024-08-07 09:30:00,48.58,48.67,48.54,48.63,589593.0,47.1316,47.2189,47.0928,47.1801,589593.0
2024-08-07 10:00:00,48.63,48.68,48.56,48.59,743793.0,47.1801,47.2286,47.1122,47.1413,743793.0
2024-08-07 10:30:00,48.6,48.74,48.55,48.68,449135.0,47.151,47.2868,47.1025,47.2286,449135.0
2024-08-07 11:00:00,48.68,48.7,48.54,48.57,408539.0,47.2286,47.248,47.0928,47.1219,408539.0
2024-08-07 11:30:00,48.57,48.6,48.42,48.55,515197.0,47.1219,47.151,46.9764,47.1025,515197.0
2024-08-07 12:00:00,48.54,48.57,48.42,48.53,660048.0,47.0928,47.1219,46.9764,47.0831,660048.0
2024-08-07 12:30:00,48.53,48.56,48.34,48.37,564671.0,47.0831,47.1122,46.8988,46.9279,564671.0
2024-08-07 13:00:00,48.36,48.39,48.15,48.24,623364.0,46.9182,46.9473,46.7144,46.8018,623364.0
2024-08-07 13:30:00,48.23,48.34,48.09,48.14,389145.0,46.7921,46.8988,46.6562,46.7047,389145.0
2024-08-07 14:00:00,48.13,48.15,47.92,48.01,548865.0,46.695,46.7144,46.4913,46.5786,548865.0
2024-08-07 14:30:00,48.0,48.0,47.88,47.95,721694.0,46.5689,46.5689,46.4525,46.5204,721694.0
2024-08-07 15:00:00,47.96,48.11,47.94,48.05,910619.0,46.5301,46.6756,46.5107,46.6174,910619.0
2024-08-07 15:30:00,48.04,48.07,47.88,47.9,769992.0,46.6077,46.6368,46.4525,46.4719,769992.0
2024-08-08 09:30:00,48.37,48.37,48.13,48.31,1136274.0,46.9279,46.9279,46.695,46.8697,1136274.0
2024-08-08 10:00:00,48.31,48.49,48.28,48.48,1102058.0,46.8697,47.0443,46.8406,47.0346,1102058.0
2024-08-08 10:30:00,48.48,48.54,48.45,48.54,511083.0,47.0346,47.0928,47.0055,47.0928,511083.0
2024-08-08 11:00:00,48.53,48.57,48.42,48.54,424893.0,47.0831,47.1219,46.9764,47.0928,424893.0
2024-08-08 11:30:00,48.53,48.6,48.52,48.59,425546.0,47.0831,47.151,47.0734,47.1413,425546.0
2024-08-08 12:00:00,48.58,48.65,48.55,48.59,327246.0,47.1316,47.1995,47.1025,47.1413,327246.0
2024-08-08 12:30:00,48.6,48.6,48.48,48.55,471497.0,47.151,47.151,47.0346,47.1025,471497.0
2024-08-08 13:00:00,48.55,48.66,48.46,48.66,617966.0,47.1025,47.2092,47.0152,47.2092,617966.0
2024-08-08 13:30:00,48.66,48.69,48.64,48.67,336614.0,47.2092,47.2383,47.1898,47.2189,336614.0
2024-08-08 14:00:00,48.66,48.77,48.65,48.72,618558.0,47.2092,47.316,47.1995,47.2674,618558.0
2024-08-08 14:30:00,48.72,48.75,48.67,48.74,490853.0,47.2674,47.2965,47.2189,47.2868,490853.0
2024-08-08 15:00:00,48.74,48.76,48.66,48.72,613259.0,47.2868,47.3062,47.2092,47.2674,613259.0
2024-08-08 15:30:00,48.72,48.74,48.64,48.72,756264.0,47.2674,47.2868,47.1898,47.2674,756264.0
2024-08-09 09:30:00,48.61,48.67,48.48,48.59,459537.0,47.1607,47.2189,47.0346,47.1413,459537.0
2024-08-09 10:00:00,48.58,48.72,48.56,48.69,668416.0,47.1316,47.2674,47.1122,47.2383,668416.0
2024-08-09 10:30:00,48.68,48.77,48.6,48.74,656460.0,47.2286,47.316,47.151,47.2868,656460.0
2024-08-09 11:00:00,48.74,48.81,48.71,48.71,253502.0,47.2868,47.3548,47.2577,47.2577,253502.0
2024-08-09 11:30:00,48.71,48.77,48.64,48.66,305094.0,47.2577,47.316,47.1898,47.2092,305094.0
2024-08-09 12:00:00,48.66,48.67,48.61,48.66,293671.0,47.2092,47.2189,47.1607,47.2092,293671.0
2024-08-09 12:30:00,48.65,48.73,48.65,48.71,217867.0,47.1995,47.2771,47.1995,47.2577,217867.0
2024-08-09 13:00:00,48.71,48.87,48.69,48.87,588717.0,47.2577,47.413,47.2383,47.413,588717.0
2024-08-09 13:30:00,48.89,48.93,48.77,48.8,294932.0,47.4324,47.4712,47.316,47.3451,294932.0
2024-08-09 14:00:00,48.8,48.83,48.74,48.78,214392.0,47.3451,47.3742,47.2868,47.3257,214392.0
2024-08-09 14:30:00,48.77,48.84,48.73,48.81,381880.0,47.316,47.3839,47.2771,47.3548,381880.0
2024-08-09 15:00:00,48.81,48.87,48.78,48.84,337936.0,47.3548,47.413,47.3257,47.3839,337936.0
2024-08-09 15:30:00,48.84,48.92,48.83,48.91,564110.0,47.3839,47.4615,47.3742,47.4518,564110.0
2024-08-12 09:30:00,48.92,48.99,48.74,48.78,501818.0,47.4615,47.5294,47.2868,47.3257,501818.0
2024-08-12 10:00:00,48.78,48.93,48.77,48.91,449332.0,47.3257,47.4712,47.316,47.4518,449332.0
2024-08-12 10:30:00,48.91,49.05,48.9,49.04,309679.0,47.4518,47.5876,47.4421,47.5779,309679.0
2024-08-12 11:00:00,49.04,49.06,48.86,48.91,545259.0,47.5779,47.5973,47.4033,47.4518,545259.0
2024-08-12 11:30:00,48.92,49.04,48.87,49.03,425685.0,47.4615,47.5779,47.413,47.5682,425685.0
2024-08-12 12:00:00,49.02,49.03,48.93,48.98,330000.0,47.5585,47.5682,47.4712,47.5197,330000.0
2024-08-12 12:30:00,48.98,49.0,48.87,48.88,237350.0,47.5197,47.5391,47.413,47.4227,237350.0
2024-08-12 13:00:00,48.88,49.0,48.84,48.97,306639.0,47.4227,47.5391,47.3839,47.51,306639.0
2024-08-12 13:30:00,48.97,49.0,48.88,48.93,276316.0,47.51,47.5391,47.4227,47.4712,276316.0
2024-08-12 14:00:00,48.93,48.95,48.9,48.91,255861.0,47.4712,47.4906,47.4421,47.4518,255861.0
2024-08-12 14:30:00,48.91,48.96,48.89,48.95,273809.0,47.4518,47.5003,47.4324,47.4906,273809.0
2024-08-12 15:00:00,48.94,48.95,48.9,48.93,382481.0,47.4809,47.4906,47.4421,47.4712,382481.0
2024-08-12 15:30:00,48.93,48.95,48.86,48.93,621518.0,47.4712,47.4906,47.4033,47.4712,621518.0
2024-08-13 09:30:00,49.23,49.38,49.22,49.34,444943.0,47.7622,47.9078,47.7525,47.869,444943.0
2024-08-13 10:00:00,49.35,49.36,49.27,49.36,533361.0,47.8787,47.8884,47.801,47.8884,533361.0
2024-08-13 10:30:00,49.35,49.46,49.27,49.44,374104.0,47.8787,47.9854,47.801,47.966,374104.0
2024-08-13 11:00:00,49.44,49.48,49.42,49.45,384973.0,47.966,48.0048,47.9466,47.9757,384973.0
2024-08-13 11:30:00,49.46,49.48,49.41,49.47,297295.0,47.9854,48.0048,47.9369,47.9951,297295.0
2024-08-13 12:00:00,49.47,49.53,49.44,49.5,330314.0,47.9951,48.0533,47.966,48.0242,330314.0
2024-08-13 12:30:00,49.5,49.62,49.47,49.62,318604.0,48.0242,48.1406,47.9951,48.1406,318604.0
2024-08-13 13:00:00,49.62,49.62,49.56,49.59,318601.0,48.1406,48.1406,48.0824,48.1115,318601.0
2024-08-13 13:30:00,49.59,49.6,49.49,49.55,316588.0,48.1115,48.1212,48.0145,48.0727,316588.0
2024-08-13 14:00:00,49.55,49.63,49.53,49.63,387126.0,48.0727,48.1503,48.0533,48.1503,387126.0
2024-08-13 14:30:00,49.63,49.71,49.62,49.71,365821.0,48.1503,48.2279,48.1406,48.2279,365821.0
2024-08-13 15:00:00,49.71,49.73,49.67,49.7,400149.0,48.2279,48.2473,48.1891,48.2182,400149.0
2024-08-13 15:30:00,49.7,49.76,49.69,49.71,944172.0,48.2182,48.2764,48.2085,48.2279,944172.0
2024-08-14 09:30:00,49.81,49.87,49.77,49.79,403400.0,48.3249,48.3832,48.2861,48.3055,403400.0
2024-08-14 10:00:00,49.78,49.85,49.74,49.83,390322.0,48.2958,48.3638,48.257,48.3443,390322.0
2024-08-14 10:30:00,49.84,49.86,49.73,49.84,369905.0,48.354,48.3735,48.2473,48.354,369905.0
2024-08-14 11:00:00,49.85,49.88,49.82,49.85,220546.0,48.3638,48.3929,48.3346,48.3638,220546.0
2024-08-14 11:30:00,49.85,49.95,49.84,49.94,392479.0,48.3638,48.4608,48.354,48.4511,392479.0
2024-08-14 12:00:00,49.94,49.94,49.78,49.8,447296.0,48.4511,48.4511,48.2958,48.3152,447296.0
2024-08-14 12:30:00,49.8,49.87,49.78,49.86,235608.0,48.3152,48.3832,48.2958,48.3735,235608.0
2024-08-14 13:00:00,49.84,49.88,49.8,49.83,504080.0,48.354,48.3929,48.3152,48.3443,504080.0
2024-08-14 13:30:00,49.83,49.87,49.8,49.84,300114.0,48.3443,48.3832,48.3152,48.354,300114.0
2024-08-14 14:00:00,49.84,49.85,49.79,49.82,288885.0,48.354,48.3638,48.3055,48.3346,288885.0
2024-08-14 14:30:00,49.82,49.93,49.81,49.93,320104.0,48.3346,48.4414,48.3249,48.4414,320104.0
2024-08-14 15:00:00,49.92,49.94,49.84,49.86,857595.0,48.4317,48.4511,48.354,48.3735,857595.0
2024-08-14 15:30:00,49.86,49.95,49.85,49.91,477953.0,48.3735,48.4608,48.3638,48.422,477953.0
2024-08-15 09:30:00,50.33,50.45,50.31,50.44,647942.0,48.8294,48.9459,48.81,48.9362,647942.0
2024-08-15 10:00:00,50.44,50.48,50.32,50.46,426402.0,48.9362,48.975,48.8197,48.9556,426402.0
2024-08-15 10:30:00,50.47,50.53,50.45,50.48,249185.0,48.9653,49.0235,48.9459,48.975,249185.0
2024-08-15 11:00:00,50.5,50.56,50.48,50.49,386999.0,48.9944,49.0526,48.975,48.9847,386999.0
2024-08-15 11:30:00,50.5,50.6,50.49,50.59,315894.0,48.9944,49.0914,48.9847,49.0817,315894.0
2024-08-15 12:00:00,50.58,50.64,50.57,50.63,228457.0,49.072,49.1302,49.0623,49.1205,228457.0
2024-08-15 12:30:00,50.63,50.64,50.52,50.55,385631.0,49.1205,49.1302,49.0138,49.0429,385631.0
2024-08-15 13:00:00,50.55,50.58,50.52,50.56,224980.0,49.0429,49.072,49.0138,49.0526,224980.0
2024-08-15 13:30:00,50.57,50.59,50.55,50.58,330555.0,49.0623,49.0817,49.0429,49.072,330555.0
2024-08-15 14:00:00,50.57,50.59,50.53,50.58,227520.0,49.0623,49.0817,49.0235,49.072,227520.0
2024-08-15 14:30:00,50.57,50.58,50.53,50.55,329867.0,49.0623,49.072,49.0235,49.0429,329867.0
2024-08-15 15:00:00,50.55,50.58,50.52,50.56,409589.0,49.0429,49.072,49.0138,49.0526,409589.0
2024-08-15 15:30:00,50.56,50.57,50.48,50.53,613071.0,49.0526,49.0623,48.975,49.0235,613071.0
2024-08-16 09:30:00,50.59,50.7,50.57,50.68,385086.0,49.0817,49.1884,49.0623,49.169,385086.0
2024-08-16 10:00:00,50.67,50.73,50.63,50.64,538591.0,49.1593,49.2175,49.1205,49.1302,538591.0
2024-08-16 10:30:00,50.64,50.66,50.56,50.62,480159.0,49.1302,49.1496,49.0526,49.1108,480159.0
2024-08-16 11:00:00,50.63,50.69,50.62,50.67,306664.0,49.1205,49.1787,49.1108,49.1593,306664.0
2024-08-16 11:30:00,50.68,50.71,50.65,50.69,270201.0,49.169,49.1981,49.1399,49.1787,270201.0
2024-08-16 12:00:00,50.69,50.74,50.68,50.73,233440.0,49.1787,49.2272,49.169,49.2175,233440.0
2024-08-16 12:30:00,50.72,50.81,50.71,50.8,329910.0,49.2078,49.2951,49.1981,49.2854,329910.0
2024-08-16 13:00:00,50.79,50.81,50.75,50.8,333448.0,49.2757,49.2951,49.2369,49.2854,333448.0
2024-08-16 13:30:00,50.8,50.82,50.77,50.8,366113.0,49.2854,49.3048,49.2563,49.2854,366113.0
2024-08-16 14:00:00,50.8,50.81,50.76,50.8,422661.0,49.2854,49.2951,49.2466,49.2854,422661.0
2024-08-16 14:30:00,50.8,50.86,50.8,50.86,350452.0,49.2854,49.3436,49.2854,49.3436,350452.0
2024-08-16 15:00:00,50.85,50.87,50.8,50.82,547935.0,49.3339,49.3533,49.2854,49.3048,547935.0
2024-08-16 15:30:00,50.81,50.84,50.78,50.84,838493.0,49.2951,49.3242,49.266,49.3242,838493.0
2024-08-19 09:30:00,51.13,51.21,51.08,51.2,438828.0,49.6056,49.6832,49.5571,49.6735,438828.0
2024-08-19 10:00:00,51.2,51.32,51.19,51.31,402481.0,49.6735,49.7899,49.6638,49.7802,402481.0
2024-08-19 10:30:00,51.31,51.43,51.31,51.39,290543.0,49.7802,49.8966,49.7802,49.8578,290543.0
2024-08-19 11:00:00,51.4,51.4,51.35,51.36,528107.0,49.8675,49.8675,49.819,49.8287,528107.0
2024-08-19 11:30:00,51.37,51.38,51.28,51.31,1067567.0,49.8384,49.8481,49.7511,49.7802,1067567.0
2024-08-19 12:00:00,51.3,51.34,51.28,51.34,189812.0,49.7705,49.8093,49.7511,49.8093,189812.0
2024-08-19 12:30:00,51.33,51.38,51.32,51.36,262252.0,49.7996,49.8481,49.7899,49.8287,262252.0
2024-08-19 13:00:00,51.36,51.39,51.35,51.36,213089.0,49.8287,49.8578,49.819,49.8287,213089.0
2024-08-19 13:30:00,51.36,51.42,51.34,51.41,145010.0,49.8287,49.8869,49.8093,49.8772,145010.0
2024-08-19 14:00:00,51.42,51.44,51.4,51.41,231678.0,49.8869,49.9063,49.8675,49.8772,231678.0
2024-08-19 14:30:00,51.42,51.47,51.41,51.45,293027.0,49.8869,49.9355,49.8772,49.916,293027.0
2024-08-19 15:00:00,51.44,51.45,51.42,51.44,328342.0,49.9063,49.916,49.8869,49.9063,328342.0
2024-08-19 15:30:00,51.43,51.44,51.39,51.42,574175.0,49.8966,49.9063,49.8578,49.8869,574175.0
2024-08-20 09:30:00,51.35,51.45,51.33,51.45,425482.0,49.819,49.916,49.7996,49.916,425482.0
2024-08-20 10:00:00,51.45,51.45,51.28,51.33,548456.0,49.916,49.916,49.7511,49.7996,548456.0
2024-08-20 10:30:00,51.32,51.37,51.29,51.33,324304.0,49.7899,49.8384,49.7608,49.7996,324304.0
2024-08-20 11:00:00,51.33,51.34,51.23,51.24,330160.0,49.7996,49.8093,49.7026,49.7123,330160.0
2024-08-20 11:30:00,51.23,51.31,51.21,51.3,227976.0,49.7026,49.7802,49.6832,49.7705,227976.0
2024-08-20 12:00:00,51.31,51.32,51.25,51.28,251290.0,49.7802,49.7899,49.722,49.7511,251290.0
2024-08-20 12:30:00,51.29,51.3,51.23,51.23,191336.0,49.7608,49.7705,49.7026,49.7026,191336.0
2024-08-20 13:00:00,51.22,51.25,51.16,51.23,277155.0,49.6929,49.722,49.6347,49.7026,277155.0
2024-08-20 13:30:00,51.23,51.26,51.2,51.25,188063.0,49.7026,49.7317,49.6735,49.722,188063.0
2024-08-20 14:00:00,51.25,51.36,51.24,51.33,347708.0,49.722,49.8287,49.7123,49.7996,347708.0
2024-08-20 14:30:00,51.33,51.35,51.31,51.34,305511.0,49.7996,49.819,49.7802,49.8093,305511.0
2024-08-20 15:00:00,51.33,51.36,51.32,51.34,480072.0,49.7996,49.8287,49.7899,49.8093,480072.0
2024-08-20 15:30:00,51.34,51.35,51.26,51.28,692661.0,49.8093,49.819,49.7317,49.7511,692661.0
2024-08-21 09:30:00,51.57,51.6,51.48,51.54,306305.0,50.0325,50.0616,49.9452,50.0034,306305.0
2024-08-21 10:00:00,51.52,51.56,51.46,51.53,775739.0,49.984,50.0228,49.9258,49.9937,775739.0
2024-08-21 10:30:00,51.53,51.62,51.45,51.51,596563.0,49.9937,50.081,49.916,49.9743,596563.0
2024-08-21 11:00:00,51.5,51.63,51.48,51.63,223059.0,49.9646,50.0907,49.9452,50.0907,223059.0
2024-08-21 11:30:00,51.63,51.67,51.57,51.58,326356.0,50.0907,50.1295,50.0325,50.0422,326356.0
2024-08-21 12:00:00,51.58,51.61,51.52,51.61,413959.0,50.0422,50.0713,49.984,50.0713,413959.0
2024-08-21 12:30:00,51.6,51.66,51.59,51.64,207156.0,50.0616,50.1198,50.0519,50.1004,207156.0
2024-08-21 13:00:00,51.65,51.65,51.6,51.62,219125.0,50.1101,50.1101,50.0616,50.081,219125.0
2024-08-21 13:30:00,51.62,51.68,51.62,51.66,173528.0,50.081,50.1392,50.081,50.1198,173528.0
2024-08-21 14:00:00,51.67,51.79,51.67,51.79,391676.0,50.1295,50.2459,50.1295,50.2459,391676.0
2024-08-21 14:30:00,51.8,51.81,51.71,51.74,275097.0,50.2556,50.2653,50.1683,50.1974,275097.0
2024-08-21 15:00:00,51.74,51.76,51.65,51.72,326156.0,50.1974,50.2168,50.1101,50.178,326156.0
2024-08-21 15:30:00,51.71,51.73,51.67,51.73,836572.0,50.1683,50.1877,50.1295,50.1877,836572.0
2024-08-22 09:30:00,51.86,51.87,51.72,51.76,696260.0,50.3138,50.3235,50.178,50.2168,696260.0
2024-08-22 10:00:00,51.76,51.76,51.57,51.64,431632.0,50.2168,50.2168,50.0325,50.1004,431632.0
2024-08-22 10:30:00,51.64,51.66,51.59,51.64,449970.0,50.1004,50.1198,50.0519,50.1004,449970.0
2024-08-22 11:00:00,51.64,51.67,51.53,51.57,271742.0,50.1004,50.1295,49.9937,50.0325,271742.0
2024-08-22 11:30:00,51.57,51.59,51.46,51.51,287422.0,50.0325,50.0519,49.9258,49.9743,287422.0
2024-08-22 12:00:00,51.51,51.64,51.5,51.64,294265.0,49.9743,50.1004,49.9646,50.1004,294265.0
2024-08-22 12:30:00,51.64,51.65,51.48,51.52,257821.0,50.1004,50.1101,49.9452,49.984,257821.0
2024-08-22 13:00:00,51.51,51.55,51.46,51.48,643156.0,49.9743,50.0131,49.9258,49.9452,643156.0
2024-08-22 13:30:00,51.48,51.49,51.35,51.37,311507.0,49.9452,49.9549,49.819,49.8384,311507.0
2024-08-22 14:00:00,51.36,51.49,51.35,51.47,356909.0,49.8287,49.9549,49.819,49.9355,356909.0
2024-08-22 14:30:00,51.46,51.49,51.41,51.42,364471.0,49.9258,49.9549,49.8772,49.8869,364471.0
2024-08-22 15:00:00,51.43,51.48,51.38,51.4,491718.0,49.8966,49.9452,49.8481,49.8675,491718.0
2024-08-22 15:30:00,51.4,51.41,51.32,51.37,637388.0,49.8675,49.8772,49.7899,49.8384,637388.0
2024-08-23 09:30:00,51.83,51.84,51.74,51.81,544911.0,50.2847,50.2944,50.1974,50.2653,544911.0
2024-08-23 10:00:00,51.83,52.3,51.83,52.27,907360.0,50.2847,50.7407,50.2847,50.7116,907360.0
2024-08-23 10:30:00,52.27,52.32,52.1,52.22,441614.0,50.7116,50.7601,50.5467,50.6631,441614.0
2024-08-23 11:00:00,52.2,52.37,52.17,52.34,398087.0,50.6437,50.8086,50.6146,50.7795,398087.0
2024-08-23 11:30:00,52.34,52.36,52.16,52.17,511887.0,50.7795,50.7989,50.6049,50.6146,511887.0
2024-08-23 12:00:00,52.17,52.18,52.04,52.08,389755.0,50.6146,50.6243,50.4885,50.5273,389755.0
2024-08-23 12:30:00,52.07,52.17,52.02,52.16,260097.0,50.5176,50.6146,50.4691,50.6049,260097.0
2024-08-23 13:00:00,52.16,52.26,52.14,52.25,234795.0,50.6049,50.7019,50.5855,50.6922,234795.0
2024-08-23 13:30:00,52.25,52.29,52.23,52.25,294021.0,50.6922,50.731,50.6728,50.6922,294021.0
2024-08-23 14:00:00,52.24,52.3,52.21,52.26,311163.0,50.6825,50.7407,50.6534,50.7019,311163.0
2024-08-23 14:30:00,52.26,52.28,52.22,52.26,334185.0,50.7019,50.7213,50.6631,50.7019,334185.0
2024-08-23 15:00:00,52.25,52.36,52.23,52.36,350611.0,50.6922,50.7989,50.6728,50.7989,350611.0
2024-08-23 15:30:00,52.36,52.4,52.31,52.36,548537.0,50.7989,50.8377,50.7504,50.7989,548537.0
2024-08-26 09:30:00,52.25,52.32,52.19,52.32,496981.0,50.6922,50.7601,50.634,50.7601,496981.0
2024-08-26 10:00:00,52.32,52.32,52.25,52.3,536644.0,50.7601,50.7601,50.6922,50.7407,536644.0
2024-08-26 10:30:00,52.31,52.31,52.19,52.25,345725.0,50.7504,50.7504,50.634,50.6922,345725.0
2024-08-26 11:00:00,52.24,52.26,52.16,52.18,220563.0,50.6825,50.7019,50.6049,50.6243,220563.0
2024-08-26 11:30:00,52.17,52.19,52.1,52.13,338511.0,50.6146,50.634,50.5467,50.5758,338511.0
2024-08-26 12:00:00,52.12,52.21,52.1,52.2,305054.0,50.5661,50.6534,50.5467,50.6437,305054.0
2024-08-26 12:30:00,52.2,52.23,52.19,52.23,222447.0,50.6437,50.6728,50.634,50.6728,222447.0
2024-08-26 13:00:00,52.23,52.25,52.21,52.22,581846.0,50.6728,50.6922,50.6534,50.6631,581846.0
2024-08-26 13:30:00,52.22,52.23,52.08,52.11,298635.0,50.6631,50.6728,50.5273,50.5564,298635.0
2024-08-26 14:00:00,52.11,52.15,52.08,52.15,305098.0,50.5564,50.5952,50.5273,50.5952,305098.0
2024-08-26 14:30:00,52.14,52.19,52.13,52.18,293371.0,50.5855,50.634,50.5758,50.6243,293371.0
2024-08-26 15:00:00,52.19,52.2,52.15,52.16,307054.0,50.634,50.6437,50.5952,50.6049,307054.0
2024-08-26 15:30:00,52.16,52.17,52.11,52.15,643969.0,50.6049,50.6146,50.5564,50.5952,643969.0
2024-08-27 09:30:00,52.21,52.23,52.15,52.22,664707.0,50.6534,50.6728,50.5952,50.6631,664707.0
2024-08-27 10:00:00,52.22,52.31,52.19,52.31,398906.0,50.6631,50.7504,50.634,50.7504,398906.0
2024-08-27 10:30:00,52.32,52.34,52.26,52.32,388705.0,50.7601,50.7795,50.7019,50.7601,388705.0
2024-08-27 11:00:00,52.32,52.34,52.24,52.26,249956.0,50.7601,50.7795,50.6825,50.7019,249956.0
2024-08-27 11:30:00,52.26,52.26,52.19,52.26,217523.0,50.7019,50.7019,50.634,50.7019,217523.0
2024-08-27 12:00:00,52.26,52.3,52.22,52.27,250074.0,50.7019,50.7407,50.6631,50.7116,250074.0
2024-08-27 12:30:00,52.26,52.29,52.21,52.26,523897.0,50.7019,50.731,50.6534,50.7019,523897.0
2024-08-27 13:00:00,52.27,52.38,52.26,52.38,252680.0,50.7116,50.8183,50.7019,50.8183,252680.0
2024-08-27 13:30:00,52.38,52.41,52.36,52.39,534463.0,50.8183,50.8474,50.7989,50.828,534463.0
2024-08-27 14:00:00,52.39,52.43,52.38,52.41,515195.0,50.828,50.8668,50.8183,50.8474,515195.0
2024-08-27 14:30:00,52.4,52.43,52.39,52.4,269181.0,50.8377,50.8668,50.828,50.8377,269181.0
2024-08-27 15:00:00,52.4,52.4,52.36,52.39,309649.0,50.8377,50.8377,50.7989,50.828,309649.0
2024-08-27 15:30:00,52.38,52.39,52.34,52.34,660599.0,50.8183,50.828,50.7795,50.7795,660599.0
2024-08-28 09:30:00,52.26,52.33,52.23,52.3,875752.0,50.7019,50.7698,50.6728,50.7407,875752.0
2024-08-28 10:00:00,52.29,52.35,52.27,52.3,432847.0,50.731,50.7892,50.7116,50.7407,432847.0
2024-08-28 10:30:00,52.3,52.35,52.29,52.3,454462.0,50.7407,50.7892,50.731,50.7407,454462.0
2024-08-28 11:00:00,52.3,52.31,52.19,52.22,520778.0,50.7407,50.7504,50.634,50.6631,520778.0
2024-08-28 11:30:00,52.21,52.23,52.18,52.23,244283.0,50.6534,50.6728,50.6243,50.6728,244283.0
2024-08-28 12:00:00,52.21,52.22,52.06,52.08,329755.0,50.6534,50.6631,50.5079,50.5273,329755.0
2024-08-28 12:30:00,52.09,52.17,52.07,52.15,386191.0,50.537,50.6146,50.5176,50.5952,386191.0
2024-08-28 13:00:00,52.15,52.17,52.07,52.1,365649.0,50.5952,50.6146,50.5176,50.5467,365649.0
2024-08-28 13:30:00,52.09,52.12,51.91,51.91,253274.0,50.537,50.5661,50.3623,50.3623,253274.0
2024-08-28 14:00:00,51.92,51.98,51.89,51.95,262484.0,50.372,50.4302,50.3429,50.4011,262484.0
2024-08-28 14:30:00,51.95,52.11,51.92,52.1,270203.0,50.4011,50.5564,50.372,50.5467,270203.0
2024-08-28 15:00:00,52.11,52.14,52.04,52.13,487369.0,50.5564,50.5855,50.4885,50.5758,487369.0
2024-08-28 15:30:00,52.12,52.13,52.08,52.09,508681.0,50.5661,50.5758,50.5273,50.537,508681.0
2024-08-29 09:30:00,52.3,52.33,52.2,52.26,647260.0,50.7407,50.7698,50.6437,50.7019,647260.0
2024-08-29 10:00:00,52.26,52.34,52.26,52.31,438208.0,50.7019,50.7795,50.7019,50.7504,438208.0
2024-08-29 10:30:00,52.31,52.34,52.26,52.3,657847.0,50.7504,50.7795,50.7019,50.7407,657847.0
2024-08-29 11:00:00,52.31,52.37,52.29,52.34,336034.0,50.7504,50.8086,50.731,50.7795,336034.0
2024-08-29 11:30:00,52.34,52.5,52.33,52.5,307513.0,50.7795,50.9347,50.7698,50.9347,307513.0
2024-08-29 12:00:00,52.49,52.55,52.49,52.55,509295.0,50.925,50.9833,50.925,50.9833,509295.0
2024-08-29 12:30:00,52.54,52.55,52.48,52.5,311207.0,50.9736,50.9833,50.9153,50.9347,311207.0
2024-08-29 13:00:00,52.49,52.5,52.44,52.46,347289.0,50.925,50.9347,50.8765,50.8959,347289.0
2024-08-29 13:30:00,52.46,52.5,52.43,52.49,247241.0,50.8959,50.9347,50.8668,50.925,247241.0
2024-08-29 14:00:00,52.5,52.5,52.38,52.4,380893.0,50.9347,50.9347,50.8183,50.8377,380893.0
2024-08-29 14:30:00,52.38,52.4,52.17,52.24,721004.0,50.8183,50.8377,50.6146,50.6825,721004.0
2024-08-29 15:00:00,52.23,52.31,52.2,52.29,493118.0,50.6728,50.7504,50.6437,50.731,493118.0
2024-08-29 15:30:00,52.3,52.33,52.21,52.23,794595.0,50.7407,50.7698,50.6534,50.6728,794595.0
2024-08-30 09:30:00,52.45,52.48,52.39,52.46,467038.0,50.8862,50.9153,50.828,50.8959,467038.0
2024-08-30 10:00:00,52.47,52.52,52.43,52.45,342984.0,50.9056,50.9541,50.8668,50.8862,342984.0
2024-08-30 10:30:00,52.45,52.49,52.36,52.37,406808.0,50.8862,50.925,50.7989,50.8086,406808.0
2024-08-30 11:00:00,52.36,52.39,52.28,52.29,410141.0,50.7989,50.828,50.7213,50.731,410141.0
2024-08-30 11:30:00,52.29,52.29,52.2,52.27,298725.0,50.731,50.731,50.6437,50.7116,298725.0
2024-08-30 12:00:00,52.26,52.28,52.16,52.16,450470.0,50.7019,50.7213,50.6049,50.6049,450470.0
2024-08-30 12:30:00,52.16,52.2,52.08,52.19,447746.0,50.6049,50.6437,50.5273,50.634,447746.0
2024-08-30 13:00:00,52.2,52.23,52.17,52.18,223273.0,50.6437,50.6728,50.6146,50.6243,223273.0
2024-08-30 13:30:00,52.18,52.22,52.18,52.19,161705.0,50.6243,50.6631,50.6243,50.634,161705.0
2024-08-30 14:00:00,52.19,52.27,52.18,52.25,280545.0,50.634,50.7116,50.6243,50.6922,280545.0
2024-08-30 14:30:00,52.25,52.3,52.23,52.3,219222.0,50.6922,50.7407,50.6728,50.7407,219222.0
2024-08-30 15:00:00,52.29,52.35,52.25,52.33,455921.0,50.731,50.7892,50.6922,50.7698,455921.0
2024-08-30 15:30:00,52.33,52.45,52.29,52.39,668671.0,50.7698,50.8862,50.731,50.828,668671.0
2024-09-03 09:30:00,52.09,52.12,51.89,51.96,1145617.0,50.537,50.5661,50.3429,50.4108,1145617.0
2024-09-03 10:00:00,51.95,51.95,51.71,51.78,1210471.0,50.4011,50.4011,50.1683,50.2362,1210471.0
2024-09-03 10:30:00,51.77,51.8,51.63,51.65,564099.0,50.2265,50.2556,50.0907,50.1101,564099.0
2024-09-03 11:00:00,51.65,51.76,51.63,51.73,578184.0,50.1101,50.2168,50.0907,50.1877,578184.0
2024-09-03 11:30:00,51.73,51.76,51.67,51.71,639949.0,50.1877,50.2168,50.1295,50.1683,639949.0
2024-09-03 12:00:00,51.7,51.79,51.69,51.74,504889.0,50.1586,50.2459,50.1489,50.1974,504889.0
2024-09-03 12:30:00,51.74,51.75,51.67,51.69,338254.0,50.1974,50.2071,50.1295,50.1489,338254.0
2024-09-03 13:00:00,51.69,51.73,51.64,51.71,748948.0,50.1489,50.1877,50.1004,50.1683,748948.0
2024-09-03 13:30:00,51.71,51.71,51.59,51.6,317056.0,50.1683,50.1683,50.0519,50.0616,317056.0
2024-09-03 14:00:00,51.6,51.6,51.51,51.54,466210.0,50.0616,50.0616,49.9743,50.0034,466210.0
2024-09-03 14:30:00,51.54,51.59,51.52,51.53,611228.0,50.0034,50.0519,49.984,49.9937,611228.0
2024-09-03 15:00:00,51.52,51.59,51.52,51.54,900923.0,49.984,50.0519,49.984,50.0034,900923.0
2024-09-03 15:30:00,51.54,51.56,51.35,51.47,1258708.0,50.0034,50.0228,49.819,49.9355,1258708.0
2024-09-04 09:30:00,51.15,51.34,51.15,51.33,610444.0,49.625,49.8093,49.625,49.7996,610444.0
2024-09-04 10:00:00,51.32,51.4,51.21,51.4,846140.0,49.7899,49.8675,49.6832,49.8675,846140.0
2024-09-04 10:30:00,51.41,51.55,51.38,51.54,493819.0,49.8772,50.0131,49.8481,50.0034,493819.0
2024-09-04 11:00:00,51.54,51.58,51.36,51.36,456403.0,50.0034,50.0422,49.8287,49.8287,456403.0
2024-09-04 11:30:00,51.37,51.42,51.31,51.34,547231.0,49.8384,49.8869,49.7802,49.8093,547231.0
2024-09-04 12:00:00,51.34,51.39,51.27,51.37,654338.0,49.8093,49.8578,49.7414,49.8384,654338.0
2024-09-04 12:30:00,51.37,51.45,51.33,51.42,544307.0,49.8384,49.916,49.7996,49.8869,544307.0
2024-09-04 13:00:00,51.41,51.42,51.3,51.32,939867.0,49.8772,49.8869,49.7705,49.7899,939867.0
2024-09-04 13:30:00,51.31,51.35,51.25,51.27,739435.0,49.7802,49.819,49.722,49.7414,739435.0
2024-09-04 14:00:00,51.27,51.31,51.24,51.29,883826.0,49.7414,49.7802,49.7123,49.7608,883826.0
2024-09-04 14:30:00,51.3,51.34,51.23,51.23,575328.0,49.7705,49.8093,49.7026,49.7026,575328.0
2024-09-04 15:00:00,51.23,51.3,51.21,51.29,639506.0,49.7026,49.7705,49.6832,49.7608,639506.0
2024-09-04 15:30:00,51.28,51.35,51.24,51.32,1040361.0,49.7511,49.819,49.7123,49.7899,1040361.0
2024-09-05 09:30:00,51.42,51.49,51.35,51.46,611322.0,49.8869,49.9549,49.819,49.9258,611322.0
2024-09-05 10:00:00,51.47,51.53,51.37,51.47,1283035.0,49.9355,49.9937,49.8384,49.9355,1283035.0
2024-09-05 10:30:00,51.48,51.52,51.33,51.36,636806.0,49.9452,49.984,49.7996,49.8287,636806.0
2024-09-05 11:00:00,51.36,51.37,51.22,51.23,456383.0,49.8287,49.8384,49.6929,49.7026,456383.0
2024-09-05 11:30:00,51.23,51.24,51.16,51.17,538661.0,49.7026,49.7123,49.6347,49.6444,538661.0
2024-09-05 12:00:00,51.17,51.27,51.14,51.26,799063.0,49.6444,49.7414,49.6153,49.7317,799063.0
2024-09-05 12:30:00,51.25,51.3,51.22,51.26,659618.0,49.722,49.7705,49.6929,49.7317,659618.0
2024-09-05 13:00:00,51.26,51.28,51.2,51.22,720068.0,49.7317,49.7511,49.6735,49.6929,720068.0
2024-09-05 13:30:00,51.22,51.41,51.21,51.41,479000.0,49.6929,49.8772,49.6832,49.8772,479000.0
2024-09-05 14:00:00,51.42,51.45,51.38,51.39,587066.0,49.8869,49.916,49.8481,49.8578,587066.0
2024-09-05 14:30:00,51.39,51.46,51.38,51.38,647602.0,49.8578,49.9258,49.8481,49.8481,647602.0
2024-09-05 15:00:00,51.38,51.4,51.3,51.36,637688.0,49.8481,49.8675,49.7705,49.8287,637688.0
2024-09-05 15:30:00,51.35,51.39,51.27,51.35,1421170.0,49.819,49.8578,49.7414,49.819,1421170.0
2024-09-06 09:30:00,51.32,51.35,51.09,51.1,732422.0,49.7899,49.819,49.5668,49.5765,732422.0
2024-09-06 10:00:00,51.09,51.09,50.82,50.83,1118066.0,49.5668,49.5668,49.3048,49.3145,1118066.0
2024-09-06 10:30:00,50.83,50.84,50.54,50.59,749502.0,49.3145,49.3242,49.0332,49.0817,749502.0
2024-09-06 11:00:00,50.59,50.9,50.42,50.46,1068310.0,49.0817,49.3824,48.9168,48.9556,1068310.0
2024-09-06 11:30:00,50.47,50.52,50.39,50.43,512255.0,48.9653,49.0138,48.8877,48.9265,512255.0
2024-09-06 12:00:00,50.42,50.46,50.32,50.33,296087.0,48.9168,48.9556,48.8197,48.8294,296087.0
2024-09-06 12:30:00,50.32,50.43,50.28,50.36,470789.0,48.8197,48.9265,48.7809,48.8585,470789.0
2024-09-06 13:00:00,50.35,50.5,50.31,50.43,344184.0,48.8488,48.9944,48.81,48.9265,344184.0
2024-09-06 13:30:00,50.42,50.44,50.35,50.41,428056.0,48.9168,48.9362,48.8488,48.9071,428056.0
2024-09-06 14:00:00,50.41,50.42,50.3,50.34,619192.0,48.9071,48.9168,48.8003,48.8391,619192.0
2024-09-06 14:30:00,50.33,50.38,50.28,50.37,379300.0,48.8294,48.8779,48.7809,48.8682,379300.0
2024-09-06 15:00:00,50.37,50.45,50.36,50.41,715800.0,48.8682,48.9459,48.8585,48.9071,715800.0
2024-09-06 15:30:00,50.41,50.44,50.34,50.39,1067360.0,48.9071,48.9362,48.8391,48.8877,1067360.0
2024-09-09 09:30:00,50.81,50.88,50.77,50.87,444510.0,49.2951,49.363,49.2563,49.3533,444510.0
2024-09-09 10:00:00,50.87,51.01,50.84,50.91,799868.0,49.3533,49.4892,49.3242,49.3921,799868.0
2024-09-09 10:30:00,50.9,50.91,50.8,50.81,374004.0,49.3824,49.3921,49.2854,49.2951,374004.0
2024-09-09 11:00:00,50.8,50.86,50.77,50.84,558644.0,49.2854,49.3436,49.2563,49.3242,558644.0
2024-09-09 11:30:00,50.84,50.98,50.84,50.96,379847.0,49.3242,49.4601,49.3242,49.4407,379847.0
2024-09-09 12:00:00,50.97,51.05,50.95,51.05,241320.0,49.4504,49.528,49.431,49.528,241320.0
2024-09-09 12:30:00,51.05,51.08,51.03,51.08,334312.0,49.528,49.5571,49.5086,49.5571,334312.0
2024-09-09 13:00:00,51.08,51.1,51.03,51.06,418151.0,49.5571,49.5765,49.5086,49.5377,418151.0
2024-09-09 13:30:00,51.05,51.06,50.9,50.93,275540.0,49.528,49.5377,49.3824,49.4116,275540.0
2024-09-09 14:00:00,50.9,50.93,50.85,50.89,260629.0,49.3824,49.4116,49.3339,49.3727,260629.0
2024-09-09 14:30:00,50.88,50.91,50.82,50.88,520166.0,49.363,49.3921,49.3048,49.363,520166.0
2024-09-09 15:00:00,50.87,50.91,50.83,50.9,493089.0,49.3533,49.3921,49.3145,49.3824,493089.0
2024-09-09 15:30:00,50.9,50.92,50.84,50.92,710357.0,49.3824,49.4019,49.3242,49.4019,710357.0
2024-09-10 09:30:00,50.77,50.84,50.53,50.55,488757.0,49.2563,49.3242,49.0235,49.0429,488757.0
2024-09-10 10:00:00,50.55,50.55,50.39,50.49,558668.0,49.0429,49.0429,48.8877,48.9847,558668.0
2024-09-10 10:30:00,50.5,50.5,50.4,50.45,640069.0,48.9944,48.9944,48.8974,48.9459,640069.0
2024-09-10 11:00:00,50.45,50.58,50.42,50.53,584447.0,48.9459,49.072,48.9168,49.0235,584447.0
2024-09-10 11:30:00,50.53,50.55,50.32,50.33,581455.0,49.0235,49.0429,48.8197,48.8294,581455.0
2024-09-10 12:00:00,50.32,50.37,50.28,50.35,466571.0,48.8197,48.8682,48.7809,48.8488,466571.0
2024-09-10 12:30:00,50.34,50.44,50.33,50.4,248603.0,48.8391,48.9362,48.8294,48.8974,248603.0
2024-09-10 13:00:00,50.39,50.49,50.37,50.45,404071.0,48.8877,48.9847,48.8682,48.9459,404071.0
2024-09-10 13:30:00,50.45,50.52,50.45,50.5,519225.0,48.9459,49.0138,48.9459,48.9944,519225.0
2024-09-10 14:00:00,50.5,50.6,50.5,50.6,322540.0,48.9944,49.0914,48.9944,49.0914,322540.0
2024-09-10 14:30:00,50.6,50.66,50.58,50.65,357896.0,49.0914,49.1496,49.072,49.1399,357896.0
2024-09-10 15:00:00,50.65,50.71,50.63,50.7,352328.0,49.1399,49.1981,49.1205,49.1884,352328.0
2024-09-10 15:30:00,50.69,50.72,50.64,50.7,572393.0,49.1787,49.2078,49.1302,49.1884,572393.0
2024-09-11 09:30:00,50.71,50.74,50.44,50.45,786056.0,49.1981,49.2272,48.9362,48.9459,786056.0
2024-09-11 10:00:00,50.46,50.46,50.2,50.23,916320.0,48.9556,48.9556,48.7033,48.7324,916320.0
2024-09-11 10:30:00,50.23,50.29,50.13,50.29,606960.0,48.7324,48.7906,48.6354,48.7906,606960.0
2024-09-11 11:00:00,50.29,50.47,50.26,50.39,445912.0,48.7906,48.9653,48.7615,48.8877,445912.0
2024-09-11 11:30:00,50.4,50.54,50.39,50.47,443873.0,48.8974,49.0332,48.8877,48.9653,443873.0
2024-09-11 12:00:00,50.48,50.63,50.45,50.63,384953.0,48.975,49.1205,48.9459,49.1205,384953.0
2024-09-11 12:30:00,50.63,50.69,50.6,50.67,244251.0,49.1205,49.1787,49.0914,49.1593,244251.0
2024-09-11 13:00:00,50.67,50.78,50.66,50.72,455390.0,49.1593,49.266,49.1496,49.2078,455390.0
2024-09-11 13:30:00,50.72,50.85,50.71,50.79,611803.0,49.2078,49.3339,49.1981,49.2757,611803.0
2024-09-11 14:00:00,50.79,50.87,50.77,50.87,419785.0,49.2757,49.3533,49.2563,49.3533,419785.0
2024-09-11 14:30:00,50.87,50.96,50.85,50.86,509962.0,49.3533,49.4407,49.3339,49.3436,509962.0
2024-09-11 15:00:00,50.86,50.95,50.83,50.95,642870.0,49.3436,49.431,49.3145,49.431,642870.0
2024-09-11 15:30:00,50.95,51.02,50.86,50.99,747615.0,49.431,49.4989,49.3436,49.4698,747615.0
2024-09-12 09:30:00,50.99,51.06,50.83,50.91,544806.0,49.4698,49.5377,49.3145,49.3921,544806.0
2024-09-12 10:00:00,50.9,51.1,50.86,51.05,480670.0,49.3824,49.5765,49.3436,49.528,480670.0
2024-09-12 10:30:00,51.05,51.13,50.97,51.04,347635.0,49.528,49.6056,49.4504,49.5183,347635.0
2024-09-12 11:00:00,51.03,51.14,51.01,51.08,314714.0,49.5086,49.6153,49.4892,49.5571,314714.0
2024-09-12 11:30:00,51.07,51.14,51.05,51.08,668220.0,49.5474,49.6153,49.528,49.5571,668220.0
2024-09-12 12:00:00,51.07,51.17,51.06,51.13,540731.0,49.5474,49.6444,49.5377,49.6056,540731.0
2024-09-12 12:30:00,51.12,51.28,51.1,51.26,334266.0,49.5959,49.7511,49.5765,49.7317,334266.0
2024-09-12 13:00:00,51.26,51.32,51.25,51.3,323570.0,49.7317,49.7899,49.722,49.7705,323570.0
2024-09-12 13:30:00,51.3,51.43,51.29,51.41,215900.0,49.7705,49.8966,49.7608,49.8772,215900.0
2024-09-12 14:00:00,51.42,51.43,51.35,51.41,326698.0,49.8869,49.8966,49.819,49.8772,326698.0
2024-09-12 14:30:00,51.41,51.43,51.25,51.38,1013646.0,49.8772,49.8966,49.722,49.8481,1013646.0
2024-09-12 15:00:00,51.37,51.42,51.35,51.41,491267.0,49.8384,49.8869,49.819,49.8772,491267.0
2024-09-12 15:30:00,51.4,51.47,51.39,51.47,623342.0,49.8675,49.9355,49.8578,49.9355,623342.0
2024-09-13 09:30:00,51.56,51.72,51.55,51.71,483126.0,50.0228,50.178,50.0131,50.1683,483126.0
2024-09-13 10:00:00,51.7,51.78,51.65,51.7,806664.0,50.1586,50.2362,50.1101,50.1586,806664.0
2024-09-13 10:30:00,51.7,51.79,51.66,51.7,290129.0,50.1586,50.2459,50.1198,50.1586,290129.0
2024-09-13 11:00:00,51.69,51.71,51.63,51.66,255255.0,50.1489,50.1683,50.0907,50.1198,255255.0
2024-09-13 11:30:00,51.66,51.7,51.64,51.68,291769.0,50.1198,50.1586,50.1004,50.1392,291769.0
2024-09-13 12:00:00,51.69,51.69,51.57,51.58,281477.0,50.1489,50.1489,50.0325,50.0422,281477.0
2024-09-13 12:30:00,51.57,51.6,51.55,51.59,255556.0,50.0325,50.0616,50.0131,50.0519,255556.0
2024-09-13 13:00:00,51.6,51.63,51.59,51.63,249947.0,50.0616,50.0907,50.0519,50.0907,249947.0
2024-09-13 13:30:00,51.63,51.64,51.6,51.6,226637.0,50.0907,50.1004,50.0616,50.0616,226637.0
2024-09-13 14:00:00,51.61,51.62,51.52,51.56,333335.0,50.0713,50.081,49.984,50.0228,333335.0
2024-09-13 14:30:00,51.55,51.57,51.51,51.54,290753.0,50.0131,50.0325,49.9743,50.0034,290753.0
2024-09-13 15:00:00,51.54,51.59,51.5,51.59,300842.0,50.0034,50.0519,49.9646,50.0519,300842.0
2024-09-13 15:30:00,51.59,51.61,51.55,51.61,467846.0,50.0519,50.0713,50.0131,50.0713,467846.0
2024-09-16 09:30:00,51.81,51.87,51.68,51.84,755265.0,50.2653,50.3235,50.1392,50.2944,755265.0
2024-09-16 10:00:00,51.84,51.84,51.74,51.79,674743.0,50.2944,50.2944,50.1974,50.2459,674743.0
2024-09-16 10:30:00,51.79,51.79,51.67,51.75,432438.0,50.2459,50.2459,50.1295,50.2071,432438.0
2024-09-16 11:00:00,51.74,51.75,51.68,51.71,270062.0,50.1974,50.2071,50.1392,50.1683,270062.0
2024-09-16 11:30:00,51.71,51.79,51.7,51.79,351367.0,50.1683,50.2459,50.1586,50.2459,351367.0
2024-09-16 12:00:00,51.78,51.81,51.73,51.8,1433325.0,50.2362,50.2653,50.1877,50.2556,1433325.0
2024-09-16 12:30:00,51.79,51.85,51.76,51.83,388985.0,50.2459,50.3041,50.2168,50.2847,388985.0
2024-09-16 13:00:00,51.84,51.84,51.8,51.83,257322.0,50.2944,50.2944,50.2556,50.2847,257322.0
2024-09-16 13:30:00,51.83,51.9,51.81,51.9,255713.0,50.2847,50.3526,50.2653,50.3526,255713.0
2024-09-16 14:00:00,51.89,51.9,51.86,51.9,442366.0,50.3429,50.3526,50.3138,50.3526,442366.0
2024-09-16 14:30:00,51.89,51.94,51.86,51.94,344042.0,50.3429,50.3914,50.3138,50.3914,344042.0
2024-09-16 15:00:00,51.93,51.94,51.88,51.89,557161.0,50.3817,50.3914,50.3332,50.3429,557161.0
2024-09-16 15:30:00,51.9,52.02,51.89,52.0,721693.0,50.3526,50.4691,50.3429,50.4497,721693.0
2024-09-17 09:30:00,51.99,52.0,51.85,51.85,652799.0,50.4399,50.4497,50.3041,50.3041,652799.0
2024-09-17 10:00:00,51.86,52.03,51.84,52.01,546710.0,50.3138,50.4788,50.2944,50.4594,546710.0
2024-09-17 10:30:00,52.01,52.02,51.9,51.93,402285.0,50.4594,50.4691,50.3526,50.3817,402285.0
2024-09-17 11:00:00,51.93,51.98,51.86,51.88,349639.0,50.3817,50.4302,50.3138,50.3332,349639.0
2024-09-17 11:30:00,51.88,51.9,51.83,51.85,293495.0,50.3332,50.3526,50.2847,50.3041,293495.0
2024-09-17 12:00:00,51.85,51.87,51.72,51.77,393932.0,50.3041,50.3235,50.178,50.2265,393932.0
2024-09-17 12:30:00,51.77,51.78,51.59,51.65,815911.0,50.2265,50.2362,50.0519,50.1101,815911.0
2024-09-17 13:00:00,51.65,51.73,51.6,51.71,583390.0,50.1101,50.1877,50.0616,50.1683,583390.0
2024-09-17 13:30:00,51.7,51.72,51.57,51.71,471696.0,50.1586,50.178,50.0325,50.1683,471696.0
2024-09-17 14:00:00,51.71,51.73,51.67,51.71,482144.0,50.1683,50.1877,50.1295,50.1683,482144.0
2024-09-17 14:30:00,51.7,51.74,51.66,51.73,379573.0,50.1586,50.1974,50.1198,50.1877,379573.0
2024-09-17 15:00:00,51.71,51.74,51.64,51.7,755819.0,50.1683,50.1974,50.1004,50.1586,755819.0
2024-09-17 15:30:00,51.7,51.76,51.68,51.76,1598218.0,50.1586,50.2168,50.1392,50.2168,1598218.0
2024-09-18 09:30:00,51.79,51.79,51.67,51.69,339119.0,50.2459,50.2459,50.1295,50.1489,339119.0
2024-09-18 10:00:00,51.69,51.7,51.57,51.63,709238.0,50.1489,50.1586,50.0325,50.0907,709238.0
2024-09-18 10:30:00,51.63,51.65,51.55,51.59,896991.0,50.0907,50.1101,50.0131,50.0519,896991.0
2024-09-18 11:00:00,51.59,51.62,51.54,51.59,282799.0,50.0519,50.081,50.0034,50.0519,282799.0
2024-09-18 11:30:00,51.59,51.59,51.49,51.5,404910.0,50.0519,50.0519,49.9549,49.9646,404910.0
2024-09-18 12:00:00,51.5,51.61,51.48,51.6,328518.0,49.9646,50.0713,49.9452,50.0616,328518.0
2024-09-18 12:30:00,51.6,51.65,51.58,51.64,226803.0,50.0616,50.1101,50.0422,50.1004,226803.0
2024-09-18 13:00:00,51.64,51.68,51.6,51.67,382982.0,50.1004,50.1392,50.0616,50.1295,382982.0
2024-09-18 13:30:00,51.68,51.74,51.65,51.68,689183.0,50.1392,50.1974,50.1101,50.1392,689183.0
2024-09-18 14:00:00,51.67,52.23,51.64,52.09,1186346.0,50.1295,50.6728,50.1004,50.537,1186346.0
2024-09-18 14:30:00,52.09,52.24,51.86,51.86,863531.0,50.537,50.6825,50.3138,50.3138,863531.0
2024-09-18 15:00:00,51.86,51.91,51.63,51.84,963769.0,50.3138,50.3623,50.0907,50.2944,963769.0
2024-09-18 15:30:00,51.85,51.88,51.51,51.59,920126.0,50.3041,50.3332,49.9743,50.0519,920126.0
2024-09-19 09:30:00,52.49,52.49,52.15,52.3,555457.0,50.925,50.925,50.5952,50.7407,555457.0
2024-09-19 10:00:00,52.29,52.37,52.2,52.36,616194.0,50.731,50.8086,50.6437,50.7989,616194.0
2024-09-19 10:30:00,52.36,52.4,52.26,52.32,327245.0,50.7989,50.8377,50.7019,50.7601,327245.0
2024-09-19 11:00:00,52.32,52.49,52.3,52.48,522243.0,50.7601,50.925,50.7407,50.9153,522243.0
2024-09-19 11:30:00,52.47,52.54,52.45,52.49,399181.0,50.9056,50.9736,50.8862,50.925,399181.0
2024-09-19 12:00:00,52.49,52.58,52.49,52.58,472561.0,50.925,51.0124,50.925,51.0124,472561.0
2024-09-19 12:30:00,52.57,52.59,52.52,52.55,520357.0,51.0027,51.0221,50.9541,50.9833,520357.0
2024-09-19 13:00:00,52.55,52.59,52.52,52.57,327054.0,50.9833,51.0221,50.9541,51.0027,327054.0
2024-09-19 13:30:00,52.57,52.66,52.56,52.66,313973.0,51.0027,51.09,50.993,51.09,313973.0
2024-09-19 14:00:00,52.66,52.67,52.57,52.65,395595.0,51.09,51.0997,51.0027,51.0803,395595.0
2024-09-19 14:30:00,52.65,52.67,52.59,52.65,299409.0,51.0803,51.0997,51.0221,51.0803,299409.0
2024-09-19 15:00:00,52.64,52.65,52.53,52.55,445022.0,51.0706,51.0803,50.9638,50.9833,445022.0
2024-09-19 15:30:00,52.55,52.6,52.52,52.58,515173.0,50.9833,51.0318,50.9541,51.0124,515173.0
2024-09-20 09:30:00,52.15,52.15,51.86,51.86,692690.0,50.7358,50.7358,50.4537,50.4537,692690.0
2024-09-20 10:00:00,51.86,51.87,51.74,51.86,609890.0,50.4537,50.4634,50.3369,50.4537,609890.0
2024-09-20 10:30:00,51.86,51.92,51.84,51.86,265680.0,50.4537,50.512,50.4342,50.4537,265680.0
2024-09-20 11:00:00,51.85,51.87,51.75,51.79,243554.0,50.4439,50.4634,50.3467,50.3856,243554.0
2024-09-20 11:30:00,51.78,51.94,51.75,51.9,362333.0,50.3758,50.5315,50.3467,50.4926,362333.0
2024-09-20 12:00:00,51.9,51.98,51.87,51.98,328261.0,50.4926,50.5704,50.4634,50.5704,328261.0
2024-09-20 12:30:00,51.98,52.02,51.94,52.0,273605.0,50.5704,50.6093,50.5315,50.5899,273605.0
2024-09-20 13:00:00,52.0,52.0,51.93,51.97,518324.0,50.5899,50.5899,50.5218,50.5607,518324.0
2024-09-20 13:30:00,51.97,51.99,51.93,51.96,282469.0,50.5607,50.5802,50.5218,50.551,282469.0
2024-09-20 14:00:00,51.96,51.96,51.86,51.87,284589.0,50.551,50.551,50.4537,50.4634,284589.0
2024-09-20 14:30:00,51.88,51.98,51.85,51.96,577232.0,50.4731,50.5704,50.4439,50.551,577232.0
2024-09-20 15:00:00,51.97,52.03,51.94,52.01,474469.0,50.5607,50.6191,50.5315,50.5996,474469.0
2024-09-20 15:30:00,52.01,52.05,51.93,51.96,616865.0,50.5996,50.6385,50.5218,50.551,616865.0
2024-09-23 09:30:00,52.06,52.14,52.01,52.13,762361.0,50.6483,50.7261,50.5996,50.7164,762361.0
2024-09-23 10:00:00,52.12,52.21,52.06,52.18,1296806.0,50.7066,50.7942,50.6483,50.765,1296806.0
2024-09-23 10:30:00,52.18,52.19,52.09,52.18,432545.0,50.765,50.7747,50.6774,50.765,432545.0
2024-09-23 11:00:00,52.18,52.18,52.05,52.12,366141.0,50.765,50.765,50.6385,50.7066,366141.0
2024-09-23 11:30:00,52.13,52.2,52.12,52.13,460260.0,50.7164,50.7845,50.7066,50.7164,460260.0
2024-09-23 12:00:00,52.13,52.13,52.01,52.06,512861.0,50.7164,50.7164,50.5996,50.6483,512861.0
2024-09-23 12:30:00,52.06,52.12,52.03,52.12,422930.0,50.6483,50.7066,50.6191,50.7066,422930.0
2024-09-23 13:00:00,52.11,52.16,52.07,52.16,239938.0,50.6969,50.7455,50.658,50.7455,239938.0
2024-09-23 13:30:00,52.16,52.21,52.15,52.19,257204.0,50.7455,50.7942,50.7358,50.7747,257204.0
2024-09-23 14:00:00,52.18,52.21,52.13,52.2,689534.0,50.765,50.7942,50.7164,50.7845,689534.0
2024-09-23 14:30:00,52.2,52.21,52.16,52.19,434528.0,50.7845,50.7942,50.7455,50.7747,434528.0
2024-09-23 15:00:00,52.18,52.18,52.15,52.17,735927.0,50.765,50.765,50.7358,50.7553,735927.0
2024-09-23 15:30:00,52.16,52.19,52.15,52.15,1105935.0,50.7455,50.7747,50.7358,50.7358,1105935.0
2024-09-24 09:30:00,52.35,52.36,52.27,52.3,929869.0,50.9304,50.9401,50.8526,50.8817,929869.0
2024-09-24 10:00:00,52.3,52.37,52.19,52.32,1040872.0,50.8817,50.9498,50.7747,50.9012,1040872.0
2024-09-24 10:30:00,52.32,52.36,52.21,52.36,460468.0,50.9012,50.9401,50.7942,50.9401,460468.0
2024-09-24 11:00:00,52.35,52.43,52.34,52.4,415886.0,50.9304,51.0082,50.9207,50.979,415886.0
2024-09-24 11:30:00,52.41,52.44,52.37,52.42,309492.0,50.9888,51.0179,50.9498,50.9985,309492.0
2024-09-24 12:00:00,52.42,52.47,52.4,52.41,304957.0,50.9985,51.0471,50.979,50.9888,304957.0
2024-09-24 12:30:00,52.41,52.47,52.39,52.42,674814.0,50.9888,51.0471,50.9693,50.9985,674814.0
2024-09-24 13:00:00,52.41,52.48,52.41,52.43,549276.0,50.9888,51.0569,50.9888,51.0082,549276.0
2024-09-24 13:30:00,52.43,52.45,52.39,52.4,194012.0,51.0082,51.0277,50.9693,50.979,194012.0
2024-09-24 14:00:00,52.4,52.43,52.37,52.41,350284.0,50.979,51.0082,50.9498,50.9888,350284.0
2024-09-24 14:30:00,52.41,52.45,52.37,52.44,326895.0,50.9888,51.0277,50.9498,51.0179,326895.0
2024-09-24 15:00:00,52.43,52.51,52.42,52.51,412220.0,51.0082,51.0861,50.9985,51.0861,412220.0
2024-09-24 15:30:00,52.5,52.52,52.47,52.48,534451.0,51.0763,51.0958,51.0471,51.0569,534451.0
2024-09-25 09:30:00,52.54,52.54,52.41,52.43,419965.0,51.1152,51.1152,50.9888,51.0082,419965.0
2024-09-25 10:00:00,52.44,52.49,52.36,52.4,416685.0,51.0179,51.0666,50.9401,50.979,416685.0
2024-09-25 10:30:00,52.4,52.45,52.35,52.38,453650.0,50.979,51.0277,50.9304,50.9596,453650.0
2024-09-25 11:00:00,52.38,52.4,52.31,52.32,255943.0,50.9596,50.979,50.8915,50.9012,255943.0
2024-09-25 11:30:00,52.32,52.35,52.27,52.3,207257.0,50.9012,50.9304,50.8526,50.8817,207257.0
2024-09-25 12:00:00,52.29,52.31,52.25,52.29,287122.0,50.872,50.8915,50.8331,50.872,287122.0
2024-09-25 12:30:00,52.29,52.29,52.19,52.2,735675.0,50.872,50.872,50.7747,50.7845,735675.0
2024-09-25 13:00:00,52.2,52.23,52.15,52.19,940944.0,50.7845,50.8136,50.7358,50.7747,940944.0
2024-09-25 13:30:00,52.18,52.23,52.12,52.23,529246.0,50.765,50.8136,50.7066,50.8136,529246.0
2024-09-25 14:00:00,52.23,52.24,52.17,52.23,565562.0,50.8136,50.8234,50.7553,50.8136,565562.0
2024-09-25 14:30:00,52.23,52.25,52.18,52.2,608969.0,50.8136,50.8331,50.765,50.7845,608969.0
2024-09-25 15:00:00,52.2,52.22,52.17,52.18,782091.0,50.7845,50.8039,50.7553,50.765,782091.0
2024-09-25 15:30:00,52.18,52.18,52.13,52.16,1034184.0,50.765,50.765,50.7164,50.7455,1034184.0
2024-09-26 09:30:00,53.17,53.25,53.08,53.16,1285537.0,51.7282,51.806,51.6406,51.7184,1285537.0
2024-09-26 10:00:00,53.16,53.2,53.03,53.05,694574.0,51.7184,51.7573,51.5919,51.6114,694574.0
2024-09-26 10:30:00,53.05,53.13,52.98,53.03,637750.0,51.6114,51.6892,51.5433,51.5919,637750.0
2024-09-26 11:00:00,53.03,53.18,53.01,53.16,586866.0,51.5919,51.7379,51.5725,51.7184,586866.0
2024-09-26 11:30:00,53.16,53.36,53.15,53.33,436693.0,51.7184,51.913,51.7087,51.8838,436693.0
2024-09-26 12:00:00,53.33,53.33,53.23,53.26,514694.0,51.8838,51.8838,51.7865,51.8157,514694.0
2024-09-26 12:30:00,53.26,53.28,53.23,53.25,277655.0,51.8157,51.8352,51.7865,51.806,277655.0
2024-09-26 13:00:00,53.25,53.29,53.19,53.28,469368.0,51.806,51.8449,51.7476,51.8352,469368.0
2024-09-26 13:30:00,53.29,53.34,53.28,53.34,480322.0,51.8449,51.8935,51.8352,51.8935,480322.0
2024-09-26 14:00:00,53.34,53.4,53.32,53.37,500660.0,51.8935,51.9519,51.8741,51.9227,500660.0
2024-09-26 14:30:00,53.36,53.38,53.33,53.37,530901.0,51.913,51.9325,51.8838,51.9227,530901.0
2024-09-26 15:00:00,53.36,53.38,53.31,53.33,377956.0,51.913,51.9325,51.8644,51.8838,377956.0
2024-09-26 15:30:00,53.34,53.35,53.28,53.3,563056.0,51.8935,51.9033,51.8352,51.8546,563056.0
2024-09-27 09:30:00,53.21,53.27,53.19,53.27,691589.0,51.7671,51.8254,51.7476,51.8254,691589.0
2024-09-27 10:00:00,53.26,53.37,53.23,53.35,753899.0,51.8157,51.9227,51.7865,51.9033,753899.0
2024-09-27 10:30:00,53.35,53.38,53.27,53.31,300538.0,51.9033,51.9325,51.8254,51.8644,300538.0
2024-09-27 11:00:00,53.31,53.31,53.21,53.26,671120.0,51.8644,51.8644,51.7671,51.8157,671120.0
2024-09-27 11:30:00,53.26,53.26,53.13,53.14,438447.0,51.8157,51.8157,51.6892,51.699,438447.0
2024-09-27 12:00:00,53.13,53.14,53.04,53.13,896542.0,51.6892,51.699,51.6017,51.6892,896542.0
2024-09-27 12:30:00,53.12,53.15,53.08,53.08,346376.0,51.6795,51.7087,51.6406,51.6406,346376.0
2024-09-27 13:00:00,53.09,53.13,53.02,53.04,702961.0,51.6503,51.6892,51.5822,51.6017,702961.0
2024-09-27 13:30:00,53.04,53.06,52.97,53.06,374651.0,51.6017,51.6211,51.5336,51.6211,374651.0
2024-09-27 14:00:00,53.05,53.07,52.95,52.96,365231.0,51.6114,51.6309,51.5141,51.5238,365231.0
2024-09-27 14:30:00,52.96,53.07,52.9,53.06,297224.0,51.5238,51.6309,51.4655,51.6211,297224.0
2024-09-27 15:00:00,53.05,53.06,53.0,53.03,447735.0,51.6114,51.6211,51.5628,51.5919,447735.0
2024-09-27 15:30:00,53.03,53.05,52.98,52.99,662500.0,51.5919,51.6114,51.5433,51.553,662500.0
2024-09-30 09:30:00,52.99,52.99,52.85,52.92,735337.0,51.553,51.553,51.4168,51.4849,735337.0
2024-09-30 10:00:00,52.91,52.92,52.78,52.8,595143.0,51.4752,51.4849,51.3487,51.3682,595143.0
2024-09-30 10:30:00,52.81,52.92,52.8,52.88,415136.0,51.3779,51.4849,51.3682,51.446,415136.0
2024-09-30 11:00:00,52.88,52.93,52.78,52.79,205877.0,51.446,51.4947,51.3487,51.3585,205877.0
2024-09-30 11:30:00,52.79,52.8,52.69,52.75,356251.0,51.3585,51.3682,51.2612,51.3195,356251.0
2024-09-30 12:00:00,52.75,52.83,52.74,52.78,419184.0,51.3195,51.3974,51.3098,51.3487,419184.0
2024-09-30 12:30:00,52.77,52.82,52.76,52.8,242224.0,51.339,51.3876,51.3293,51.3682,242224.0
2024-09-30 13:00:00,52.8,52.84,52.78,52.78,386696.0,51.3682,51.4071,51.3487,51.3487,386696.0
2024-09-30 13:30:00,52.78,52.83,52.77,52.8,620004.0,51.3487,51.3974,51.339,51.3682,620004.0
2024-09-30 14:00:00,52.81,52.81,52.49,52.57,603199.0,51.3779,51.3779,51.0666,51.1444,603199.0
2024-09-30 14:30:00,52.56,52.75,52.53,52.68,403357.0,51.1347,51.3195,51.1055,51.2514,403357.0
2024-09-30 15:00:00,52.67,52.69,52.61,52.68,514951.0,51.2417,51.2612,51.1833,51.2514,514951.0
2024-09-30 15:30:00,52.68,52.84,52.65,52.82,1758928.0,51.2514,51.4071,51.2223,51.3876,1758928.0
2024-10-01 09:30:00,52.8,52.84,52.41,52.52,1045620.0,51.3682,51.4071,50.9888,51.0958,1045620.0
2024-10-01 10:00:00,52.51,52.61,52.27,52.34,1179187.0,51.0861,51.1833,50.8526,50.9207,1179187.0
2024-10-01 10:30:00,52.35,52.48,52.26,52.43,595199.0,50.9304,51.0569,50.8428,51.0082,595199.0
2024-10-01 11:00:00,52.43,52.44,52.22,52.37,592122.0,51.0082,51.0179,50.8039,50.9498,592122.0
2024-10-01 11:30:00,52.37,52.45,52.35,52.37,547301.0,50.9498,51.0277,50.9304,50.9498,547301.0
2024-10-01 12:00:00,52.37,52.44,52.34,52.38,418388.0,50.9498,51.0179,50.9207,50.9596,418388.0
2024-10-01 12:30:00,52.38,52.38,52.21,52.34,861145.0,50.9596,50.9596,50.7942,50.9207,861145.0
2024-10-01 13:00:00,52.32,52.34,52.16,52.19,731081.0,50.9012,50.9207,50.7455,50.7747,731081.0
2024-10-01 13:30:00,52.19,52.42,52.17,52.42,700037.0,50.7747,50.9985,50.7553,50.9985,700037.0
2024-10-01 14:00:00,52.44,52.59,52.43,52.59,467911.0,51.0179,51.1639,51.0082,51.1639,467911.0
2024-10-01 14:30:00,52.59,52.62,52.54,52.59,419760.0,51.1639,51.1931,51.1152,51.1639,419760.0
2024-10-01 15:00:00,52.59,52.6,52.53,52.58,822600.0,51.1639,51.1736,51.1055,51.1542,822600.0
2024-10-01 15:30:00,52.58,52.58,52.44,52.44,739947.0,51.1542,51.1542,51.0179,51.0179,739947.0
2024-10-02 09:30:00,52.34,52.4,52.13,52.26,490578.0,50.9207,50.979,50.7164,50.8428,490578.0
2024-10-02 10:00:00,52.26,52.4,52.25,52.31,8669764.0,50.8428,50.979,50.8331,50.8915,8669764.0
2024-10-02 10:30:00,52.3,52.38,52.25,52.27,694789.0,50.8817,50.9596,50.8331,50.8526,694789.0
2024-10-02 11:00:00,52.26,52.37,52.25,52.36,765663.0,50.8428,50.9498,50.8331,50.9401,765663.0
2024-10-02 11:30:00,52.37,52.47,52.36,52.45,2751090.0,50.9498,51.0471,50.9401,51.0277,2751090.0
2024-10-02 12:00:00,52.45,52.49,52.38,52.41,684128.0,51.0277,51.0666,50.9596,50.9888,684128.0
2024-10-02 12:30:00,52.4,52.4,52.29,52.3,533695.0,50.979,50.979,50.872,50.8817,533695.0
2024-10-02 13:00:00,52.3,52.34,52.27,52.33,393439.0,50.8817,50.9207,50.8526,50.9109,393439.0
2024-10-02 13:30:00,52.33,52.4,52.26,52.39,399710.0,50.9109,50.979,50.8428,50.9693,399710.0
2024-10-02 14:00:00,52.39,52.4,52.26,52.3,607401.0,50.9693,50.979,50.8428,50.8817,607401.0
2024-10-02 14:30:00,52.31,52.36,52.29,52.33,368483.0,50.8915,50.9401,50.872,50.9109,368483.0
2024-10-02 15:00:00,52.33,52.37,52.32,52.35,438369.0,50.9109,50.9498,50.9012,50.9304,438369.0
2024-10-02 15:30:00,52.35,52.38,52.32,52.36,660782.0,50.9304,50.9596,50.9012,50.9401,660782.0
2024-10-03 09:30:00,51.89,51.93,51.75,51.82,489315.0,50.4829,50.5218,50.3467,50.4148,489315.0
2024-10-03 10:00:00,51.82,52.0,51.76,51.78,1540811.0,50.4148,50.5899,50.3564,50.3758,1540811.0
2024-10-03 10:30:00,51.78,51.85,51.67,51.75,1075600.0,50.3758,50.4439,50.2688,50.3467,1075600.0
2024-10-03 11:00:00,51.74,51.81,51.7,51.78,663699.0,50.3369,50.405,50.298,50.3758,663699.0
2024-10-03 11:30:00,51.78,51.95,51.77,51.89,2010729.0,50.3758,50.5412,50.3661,50.4829,2010729.0
2024-10-03 12:00:00,51.89,51.98,51.88,51.96,693588.0,50.4829,50.5704,50.4731,50.551,693588.0
2024-10-03 12:30:00,51.96,51.97,51.8,51.85,798378.0,50.551,50.5607,50.3953,50.4439,798378.0
2024-10-03 13:00:00,51.85,51.88,51.79,51.81,791399.0,50.4439,50.4731,50.3856,50.405,791399.0
2024-10-03 13:30:00,51.81,51.87,51.78,51.85,281026.0,50.405,50.4634,50.3758,50.4439,281026.0
2024-10-03 14:00:00,51.85,51.89,51.82,51.86,472023.0,50.4439,50.4829,50.4148,50.4537,472023.0
2024-10-03 14:30:00,51.86,51.87,51.82,51.82,392598.0,50.4537,50.4634,50.4148,50.4148,392598.0
2024-10-03 15:00:00,51.82,51.84,51.77,51.83,568180.0,50.4148,50.4342,50.3661,50.4245,568180.0
2024-10-03 15:30:00,51.82,51.88,51.79,51.87,850642.0,50.4148,50.4731,50.3856,50.4634,850642.0
2024-10-04 09:30:00,51.94,52.08,51.9,51.97,687710.0,50.5315,50.6677,50.4926,50.5607,687710.0
2024-10-04 10:00:00,51.97,52.12,51.95,51.98,579458.0,50.5607,50.7066,50.5412,50.5704,579458.0
2024-10-04 10:30:00,51.97,52.05,51.91,52.04,746952.0,50.5607,50.6385,50.5023,50.6288,746952.0
2024-10-04 11:00:00,52.03,52.07,51.89,51.9,499669.0,50.6191,50.658,50.4829,50.4926,499669.0
2024-10-04 11:30:00,51.9,52.06,51.88,52.05,530356.0,50.4926,50.6483,50.4731,50.6385,530356.0
2024-10-04 12:00:00,52.05,52.08,51.97,51.98,434844.0,50.6385,50.6677,50.5607,50.5704,434844.0
2024-10-04 12:30:00,51.98,52.09,51.95,52.06,624218.0,50.5704,50.6774,50.5412,50.6483,624218.0
2024-10-04 13:00:00,52.05,52.13,52.04,52.09,436725.0,50.6385,50.7164,50.6288,50.6774,436725.0
2024-10-04 13:30:00,52.09,52.11,51.99,52.0,431507.0,50.6774,50.6969,50.5802,50.5899,431507.0
2024-10-04 14:00:00,52.01,52.06,51.98,52.06,456399.0,50.5996,50.6483,50.5704,50.6483,456399.0
2024-10-04 14:30:00,52.05,52.11,52.04,52.1,261159.0,50.6385,50.6969,50.6288,50.6872,261159.0
2024-10-04 15:00:00,52.1,52.13,52.08,52.12,366620.0,50.6872,50.7164,50.6677,50.7066,366620.0
2024-10-04 15:30:00,52.11,52.2,52.1,52.18,528709.0,50.6969,50.7845,50.6872,50.765,528709.0
2024-10-07 09:30:00,52.05,52.08,51.95,51.98,605705.0,50.6385,50.6677,50.5412,50.5704,605705.0
2024-10-07 10:00:00,51.99,52.07,51.95,51.99,595393.0,50.5802,50.658,50.5412,50.5802,595393.0
2024-10-07 10:30:00,51.99,52.0,51.93,51.97,380367.0,50.5802,50.5899,50.5218,50.5607,380367.0
2024-10-07 11:00:00,51.96,51.99,51.92,51.98,550642.0,50.551,50.5802,50.512,50.5704,550642.0
2024-10-07 11:30:00,51.98,52.02,51.94,51.96,716425.0,50.5704,50.6093,50.5315,50.551,716425.0
2024-10-07 12:00:00,51.96,51.98,51.91,51.97,405053.0,50.551,50.5704,50.5023,50.5607,405053.0
2024-10-07 12:30:00,51.97,52.01,51.94,52.01,460690.0,50.5607,50.5996,50.5315,50.5996,460690.0
2024-10-07 13:00:00,52.01,52.06,52.0,52.03,401826.0,50.5996,50.6483,50.5899,50.6191,401826.0
2024-10-07 13:30:00,52.02,52.06,51.98,52.0,293841.0,50.6093,50.6483,50.5704,50.5899,293841.0
2024-10-07 14:00:00,51.99,52.0,51.89,51.9,262971.0,50.5802,50.5899,50.4829,50.4926,262971.0
2024-10-07 14:30:00,51.9,51.9,51.68,51.69,941531.0,50.4926,50.4926,50.2786,50.2883,941531.0
2024-10-07 15:00:00,51.69,51.81,51.68,51.79,616792.0,50.2883,50.405,50.2786,50.3856,616792.0
2024-10-07 15:30:00,51.79,51.9,51.74,51.88,1133815.0,50.3856,50.4926,50.3369,50.4731,1133815.0
2024-10-08 09:30:00,51.79,51.8,51.7,51.75,635387.0,50.3856,50.3953,50.298,50.3467,635387.0
2024-10-08 10:00:00,51.75,51.78,51.65,51.68,481666.0,50.3467,50.3758,50.2494,50.2786,481666.0
2024-10-08 10:30:00,51.67,51.73,51.62,51.72,718941.0,50.2688,50.3272,50.2202,50.3175,718941.0
2024-10-08 11:00:00,51.72,51.75,51.65,51.65,537754.0,50.3175,50.3467,50.2494,50.2494,537754.0
2024-10-08 11:30:00,51.66,51.78,51.64,51.77,894289.0,50.2591,50.3758,50.2396,50.3661,894289.0
2024-10-08 12:00:00,51.77,51.8,51.72,51.8,399550.0,50.3661,50.3953,50.3175,50.3953,399550.0
2024-10-08 12:30:00,51.8,51.81,51.74,51.77,583676.0,50.3953,50.405,50.3369,50.3661,583676.0
2024-10-08 13:00:00,51.77,51.77,51.66,51.7,355504.0,50.3661,50.3661,50.2591,50.298,355504.0
2024-10-08 13:30:00,51.7,51.74,51.7,51.73,396300.0,50.298,50.3369,50.298,50.3272,396300.0
2024-10-08 14:00:00,51.73,51.77,51.7,51.72,401142.0,50.3272,50.3661,50.298,50.3175,401142.0
2024-10-08 14:30:00,51.72,51.77,51.71,51.76,458838.0,50.3175,50.3661,50.3077,50.3564,458838.0
2024-10-08 15:00:00,51.75,51.75,51.7,51.74,493453.0,50.3467,50.3467,50.298,50.3369,493453.0
2024-10-08 15:30:00,51.73,51.83,51.72,51.79,714524.0,50.3272,50.4245,50.3175,50.3856,714524.0
2024-10-09 09:30:00,51.53,51.71,51.51,51.7,706270.0,50.1326,50.3077,50.1132,50.298,706270.0
2024-10-09 10:00:00,51.7,51.73,51.65,51.7,531960.0,50.298,50.3272,50.2494,50.298,531960.0
2024-10-09 10:30:00,51.7,51.73,51.65,51.73,623892.0,50.298,50.3272,50.2494,50.3272,623892.0
2024-10-09 11:00:00,51.73,51.86,51.73,51.85,310020.0,50.3272,50.4537,50.3272,50.4439,310020.0
2024-10-09 11:30:00,51.84,51.87,51.82,51.86,406132.0,50.4342,50.4634,50.4148,50.4537,406132.0
2024-10-09 12:00:00,51.86,51.87,51.8,51.83,373085.0,50.4537,50.4634,50.3953,50.4245,373085.0
2024-10-09 12:30:00,51.82,51.83,51.77,51.8,462232.0,50.4148,50.4245,50.3661,50.3953,462232.0
2024-10-09 13:00:00,51.8,51.83,51.78,51.82,912496.0,50.3953,50.4245,50.3758,50.4148,912496.0
2024-10-09 13:30:00,51.82,51.84,51.76,51.82,663563.0,50.4148,50.4342,50.3564,50.4148,663563.0
2024-10-09 14:00:00,51.81,51.85,51.78,51.84,595962.0,50.405,50.4439,50.3758,50.4342,595962.0
2024-10-09 14:30:00,51.84,51.85,51.79,51.81,568128.0,50.4342,50.4439,50.3856,50.405,568128.0
2024-10-09 15:00:00,51.8,51.86,51.79,51.85,410866.0,50.3953,50.4537,50.3856,50.4439,410866.0
2024-10-09 15:30:00,51.85,51.86,51.8,51.81,635392.0,50.4439,50.4537,50.3953,50.405,635392.0
2024-10-10 09:30:00,51.62,51.66,51.42,51.48,587599.0,50.2202,50.2591,50.0256,50.084,587599.0
2024-10-10 10:00:00,51.47,51.63,51.47,51.54,579522.0,50.0743,50.2299,50.0743,50.1424,579522.0
2024-10-10 10:30:00,51.53,51.56,51.48,51.53,311211.0,50.1326,50.1618,50.084,50.1326,311211.0
2024-10-10 11:00:00,51.53,51.63,51.49,51.59,483983.0,50.1326,50.2299,50.0937,50.191,483983.0
2024-10-10 11:30:00,51.59,51.66,51.56,51.65,293983.0,50.191,50.2591,50.1618,50.2494,293983.0
2024-10-10 12:00:00,51.66,51.71,51.65,51.68,427460.0,50.2591,50.3077,50.2494,50.2786,427460.0
2024-10-10 12:30:00,51.68,51.69,51.56,51.59,938776.0,50.2786,50.2883,50.1618,50.191,938776.0
2024-10-10 13:00:00,51.58,51.66,51.5,51.66,1154044.0,50.1813,50.2591,50.1034,50.2591,1154044.0
2024-10-10 13:30:00,51.66,51.7,51.6,51.7,1052121.0,50.2591,50.298,50.2007,50.298,1052121.0
2024-10-10 14:00:00,51.7,51.7,51.63,51.65,912245.0,50.298,50.298,50.2299,50.2494,912245.0
2024-10-10 14:30:00,51.65,51.67,51.6,51.61,964533.0,50.2494,50.2688,50.2007,50.2105,964533.0
2024-10-10 15:00:00,51.61,51.65,51.59,51.64,457703.0,50.2105,50.2494,50.191,50.2396,457703.0
2024-10-10 15:30:00,51.64,51.76,51.63,51.74,669469.0,50.2396,50.3564,50.2299,50.3369,669469.0
2024-10-11 09:30:00,51.72,51.9,51.7,51.89,511733.0,50.3175,50.4926,50.298,50.4829,511733.0
2024-10-11 10:00:00,51.89,52.02,51.87,51.98,473843.0,50.4829,50.6093,50.4634,50.5704,473843.0
2024-10-11 10:30:00,51.98,51.99,51.89,51.94,515977.0,50.5704,50.5802,50.4829,50.5315,515977.0
2024-10-11 11:00:00,51.93,52.02,51.91,51.99,396496.0,50.5218,50.6093,50.5023,50.5802,396496.0
2024-10-11 11:30:00,52.01,52.02,51.95,51.97,722808.0,50.5996,50.6093,50.5412,50.5607,722808.0
2024-10-11 12:00:00,51.97,52.0,51.94,51.98,378976.0,50.5607,50.5899,50.5315,50.5704,378976.0
2024-10-11 12:30:00,51.98,52.0,51.93,51.97,411037.0,50.5704,50.5899,50.5218,50.5607,411037.0
2024-10-11 13:00:00,51.98,51.99,51.94,51.98,344394.0,50.5704,50.5802,50.5315,50.5704,344394.0
2024-10-11 13:30:00,51.98,52.02,51.96,52.02,335637.0,50.5704,50.6093,50.551,50.6093,335637.0
2024-10-11 14:00:00,52.01,52.05,52.0,52.02,274705.0,50.5996,50.6385,50.5899,50.6093,274705.0
2024-10-11 14:30:00,52.03,52.04,51.98,52.02,335858.0,50.6191,50.6288,50.5704,50.6093,335858.0
2024-10-11 15:00:00,52.03,52.04,52.01,52.02,385622.0,50.6191,50.6288,50.5996,50.6093,385622.0
2024-10-11 15:30:00,52.02,52.03,51.97,52.0,1093806.0,50.6093,50.6191,50.5607,50.5899,1093806.0
2024-10-14 09:30:00,51.83,52.08,51.79,52.02,579639.0,50.4245,50.6677,50.3856,50.6093,579639.0
2024-10-14 10:00:00,52.03,52.04,51.92,51.98,328747.0,50.6191,50.6288,50.512,50.5704,328747.0
2024-10-14 10:30:00,51.98,51.99,51.94,51.98,404844.0,50.5704,50.5802,50.5315,50.5704,404844.0
2024-10-14 11:00:00,51.98,52.02,51.94,51.98,247922.0,50.5704,50.6093,50.5315,50.5704,247922.0
2024-10-14 11:30:00,51.98,52.05,51.96,52.05,272817.0,50.5704,50.6385,50.551,50.6385,272817.0
2024-10-14 12:00:00,52.04,52.07,52.04,52.05,337273.0,50.6288,50.658,50.6288,50.6385,337273.0
2024-10-14 12:30:00,52.05,52.09,52.05,52.08,227397.0,50.6385,50.6774,50.6385,50.6677,227397.0
2024-10-14 13:00:00,52.08,52.09,52.04,52.05,295817.0,50.6677,50.6774,50.6288,50.6385,295817.0
2024-10-14 13:30:00,52.05,52.08,52.04,52.06,281920.0,50.6385,50.6677,50.6288,50.6483,281920.0
2024-10-14 14:00:00,52.06,52.09,52.04,52.07,355796.0,50.6483,50.6774,50.6288,50.658,355796.0
2024-10-14 14:30:00,52.08,52.11,52.07,52.07,412367.0,50.6677,50.6969,50.658,50.658,412367.0
2024-10-14 15:00:00,52.07,52.14,52.03,52.1,425609.0,50.658,50.7261,50.6191,50.6872,425609.0
2024-10-14 15:30:00,52.1,52.12,52.09,52.1,433966.0,50.6872,50.7066,50.6774,50.6872,433966.0
2024-10-15 09:30:00,51.91,51.96,51.84,51.85,1041379.0,50.5023,50.551,50.4342,50.4439,1041379.0
2024-10-15 10:00:00,51.85,51.93,51.77,51.78,787964.0,50.4439,50.5218,50.3661,50.3758,787964.0
2024-10-15 10:30:00,51.76,51.79,51.56,51.65,925809.0,50.3564,50.3856,50.1618,50.2494,925809.0
2024-10-15 11:00:00,51.66,51.71,51.61,51.63,1677941.0,50.2591,50.3077,50.2105,50.2299,1677941.0
2024-10-15 11:30:00,51.63,51.64,51.42,51.44,1108496.0,50.2299,50.2396,50.0256,50.0451,1108496.0
2024-10-15 12:00:00,51.45,51.53,51.41,51.52,221669.0,50.0548,50.1326,50.0159,50.1229,221669.0
2024-10-15 12:30:00,51.51,51.54,51.44,51.48,695577.0,50.1132,50.1424,50.0451,50.084,695577.0
2024-10-15 13:00:00,51.48,51.5,51.39,51.41,354312.0,50.084,50.1034,49.9964,50.0159,354312.0
2024-10-15 13:30:00,51.41,51.45,51.38,51.38,473753.0,50.0159,50.0548,49.9867,49.9867,473753.0
2024-10-15 14:00:00,51.39,51.43,51.37,51.39,365210.0,49.9964,50.0353,49.977,49.9964,365210.0
2024-10-15 14:30:00,51.39,51.42,51.36,51.38,463667.0,49.9964,50.0256,49.9672,49.9867,463667.0
2024-10-15 15:00:00,51.38,51.4,51.32,51.36,461733.0,49.9867,50.0062,49.9283,49.9672,461733.0
2024-10-15 15:30:00,51.37,51.38,51.3,51.36,938957.0,49.977,49.9867,49.9089,49.9672,938957.0
2024-10-16 09:30:00,51.51,51.57,51.49,51.54,379932.0,50.1132,50.1715,50.0937,50.1424,379932.0
2024-10-16 10:00:00,51.54,51.6,51.51,51.56,790412.0,50.1424,50.2007,50.1132,50.1618,790412.0
2024-10-16 10:30:00,51.56,51.58,51.48,51.54,932273.0,50.1618,50.1813,50.084,50.1424,932273.0
2024-10-16 11:00:00,51.54,51.55,51.46,51.51,525102.0,50.1424,50.1521,50.0645,50.1132,525102.0
2024-10-16 11:30:00,51.51,51.52,51.46,51.46,698571.0,50.1132,50.1229,50.0645,50.0645,698571.0
2024-10-16 12:00:00,51.45,51.53,51.45,51.51,385802.0,50.0548,50.1326,50.0548,50.1132,385802.0
2024-10-16 12:30:00,51.51,51.52,51.48,51.52,441296.0,50.1132,50.1229,50.084,50.1229,441296.0
2024-10-16 13:00:00,51.52,51.54,51.49,51.52,593472.0,50.1229,50.1424,50.0937,50.1229,593472.0
2024-10-16 13:30:00,51.52,51.54,51.51,51.54,525992.0,50.1229,50.1424,50.1132,50.1424,525992.0
2024-10-16 14:00:00,51.53,51.58,51.51,51.57,511754.0,50.1326,50.1813,50.1132,50.1715,511754.0
2024-10-16 14:30:00,51.57,51.58,51.51,51.52,477177.0,50.1715,50.1813,50.1132,50.1229,477177.0
2024-10-16 15:00:00,51.52,51.54,51.5,51.53,367404.0,50.1229,50.1424,50.1034,50.1326,367404.0
2024-10-16 15:30:00,51.53,51.56,51.51,51.55,515559.0,50.1326,50.1618,50.1132,50.1521,515559.0
2024-10-17 09:30:00,51.7,51.71,51.56,51.63,551728.0,50.298,50.3077,50.1618,50.2299,551728.0
2024-10-17 10:00:00,51.66,51.66,51.51,51.53,590929.0,50.2591,50.2591,50.1132,50.1326,590929.0
2024-10-17 10:30:00,51.52,51.61,51.51,51.58,1569000.0,50.1229,50.2105,50.1132,50.1813,1569000.0
2024-10-17 11:00:00,51.58,51.62,51.52,51.61,454072.0,50.1813,50.2202,50.1229,50.2105,454072.0
2024-10-17 11:30:00,51.62,51.63,51.58,51.61,533760.0,50.2202,50.2299,50.1813,50.2105,533760.0
2024-10-17 12:00:00,51.62,51.62,51.55,51.58,394329.0,50.2202,50.2202,50.1521,50.1813,394329.0
2024-10-17 12:30:00,51.57,51.62,51.54,51.62,364778.0,50.1715,50.2202,50.1424,50.2202,364778.0
2024-10-17 13:00:00,51.62,51.63,51.55,51.55,407319.0,50.2202,50.2299,50.1521,50.1521,407319.0
2024-10-17 13:30:00,51.56,51.6,51.54,51.59,246905.0,50.1618,50.2007,50.1424,50.191,246905.0
2024-10-17 14:00:00,51.59,51.59,51.49,51.51,465138.0,50.191,50.191,50.0937,50.1132,465138.0
2024-10-17 14:30:00,51.5,51.52,51.48,51.51,360526.0,50.1034,50.1229,50.084,50.1132,360526.0
2024-10-17 15:00:00,51.52,51.54,51.49,51.52,451599.0,50.1229,50.1424,50.0937,50.1229,451599.0
2024-10-17 15:30:00,51.52,51.54,51.5,51.54,785689.0,50.1229,50.1424,50.1034,50.1424,785689.0
2024-10-18 09:30:00,51.76,51.77,51.65,51.66,346555.0,50.3564,50.3661,50.2494,50.2591,346555.0
2024-10-18 10:00:00,51.66,51.72,51.64,51.72,765686.0,50.2591,50.3175,50.2396,50.3175,765686.0
2024-10-18 10:30:00,51.72,51.76,51.69,51.73,300344.0,50.3175,50.3564,50.2883,50.3272,300344.0
2024-10-18 11:00:00,51.73,51.77,51.73,51.76,186473.0,50.3272,50.3661,50.3272,50.3564,186473.0
2024-10-18 11:30:00,51.76,51.78,51.74,51.76,269061.0,50.3564,50.3758,50.3369,50.3564,269061.0
2024-10-18 12:00:00,51.76,51.82,51.74,51.8,224323.0,50.3564,50.4148,50.3369,50.3953,224323.0
2024-10-18 12:30:00,51.81,51.85,51.79,51.82,915919.0,50.405,50.4439,50.3856,50.4148,915919.0
2024-10-18 13:00:00,51.82,51.85,51.8,51.82,602392.0,50.4148,50.4439,50.3953,50.4148,602392.0
2024-10-18 13:30:00,51.82,51.82,51.8,51.8,198431.0,50.4148,50.4148,50.3953,50.3953,198431.0
2024-10-18 14:00:00,51.81,51.85,51.76,51.84,823421.0,50.405,50.4439,50.3564,50.4342,823421.0
2024-10-18 14:30:00,51.84,51.84,51.8,51.81,515237.0,50.4342,50.4342,50.3953,50.405,515237.0
2024-10-18 15:00:00,51.8,51.81,51.77,51.8,447221.0,50.3953,50.405,50.3661,50.3953,447221.0
2024-10-18 15:30:00,51.8,51.83,51.78,51.83,724597.0,50.3953,50.4245,50.3758,50.4245,724597.0
2024-10-21 09:30:00,51.56,51.6,51.52,51.55,286209.0,50.1618,50.2007,50.1229,50.1521,286209.0
2024-10-21 10:00:00,51.55,51.57,51.38,51.39,665076.0,50.1521,50.1715,49.9867,49.9964,665076.0
2024-10-21 10:30:00,51.4,51.4,51.3,51.31,475369.0,50.0062,50.0062,49.9089,49.9186,475369.0
2024-10-21 11:00:00,51.3,51.31,51.14,51.15,339063.0,49.9089,49.9186,49.7532,49.7629,339063.0
2024-10-21 11:30:00,51.14,51.25,51.14,51.23,374530.0,49.7532,49.8602,49.7532,49.8408,374530.0
2024-10-21 12:00:00,51.24,51.25,51.19,51.21,428534.0,49.8505,49.8602,49.8018,49.8213,428534.0
2024-10-21 12:30:00,51.21,51.25,51.19,51.25,288276.0,49.8213,49.8602,49.8018,49.8602,288276.0
2024-10-21 13:00:00,51.25,51.28,51.24,51.26,351460.0,49.8602,49.8894,49.8505,49.8699,351460.0
2024-10-21 13:30:00,51.26,51.27,51.23,51.24,184568.0,49.8699,49.8797,49.8408,49.8505,184568.0
2024-10-21 14:00:00,51.25,51.25,51.19,51.21,453093.0,49.8602,49.8602,49.8018,49.8213,453093.0
2024-10-21 14:30:00,51.22,51.22,51.17,51.18,218372.0,49.831,49.831,49.7824,49.7921,218372.0
2024-10-21 15:00:00,51.17,51.23,51.16,51.2,436790.0,49.7824,49.8408,49.7727,49.8116,436790.0
2024-10-21 15:30:00,51.21,51.24,51.18,51.23,611501.0,49.8213,49.8505,49.7921,49.8408,611501.0
2024-10-22 09:30:00,50.91,50.95,50.87,50.92,490244.0,49.5294,49.5684,49.4905,49.5392,490244.0
2024-10-22 10:00:00,50.94,50.96,50.86,50.86,859598.0,49.5586,49.5781,49.4808,49.4808,859598.0
2024-10-22 10:30:00,50.86,50.95,50.85,50.94,899691.0,49.4808,49.5684,49.4711,49.5586,899691.0
2024-10-22 11:00:00,50.93,50.95,50.9,50.92,528150.0,49.5489,49.5684,49.5197,49.5392,528150.0
2024-10-22 11:30:00,50.92,50.95,50.91,50.93,184900.0,49.5392,49.5684,49.5294,49.5489,184900.0
2024-10-22 12:00:00,50.93,50.93,50.86,50.89,463034.0,49.5489,49.5489,49.4808,49.51,463034.0
2024-10-22 12:30:00,50.88,50.94,50.88,50.94,269534.0,49.5003,49.5586,49.5003,49.5586,269534.0
2024-10-22 13:00:00,50.94,50.96,50.92,50.94,321101.0,49.5586,49.5781,49.5392,49.5586,321101.0
2024-10-22 13:30:00,50.93,51.01,50.93,51.01,240339.0,49.5489,49.6267,49.5489,49.6267,240339.0
2024-10-22 14:00:00,51.0,51.03,50.98,51.01,332687.0,49.617,49.6462,49.5975,49.6267,332687.0
2024-10-22 14:30:00,51.01,51.01,50.95,50.95,317627.0,49.6267,49.6267,49.5684,49.5684,317627.0
2024-10-22 15:00:00,50.96,51.0,50.94,50.99,436602.0,49.5781,49.617,49.5586,49.6073,436602.0
2024-10-22 15:30:00,50.99,51.03,50.96,50.96,976841.0,49.6073,49.6462,49.5781,49.5781,976841.0
2024-10-23 09:30:00,50.54,50.66,50.52,50.61,508685.0,49.1695,49.2862,49.15,49.2376,508685.0
2024-10-23 10:00:00,50.6,50.63,50.54,50.63,679069.0,49.2278,49.257,49.1695,49.257,679069.0
2024-10-23 10:30:00,50.62,50.63,50.54,50.56,460456.0,49.2473,49.257,49.1695,49.1889,460456.0
2024-10-23 11:00:00,50.56,50.58,50.45,50.46,288508.0,49.1889,49.2084,49.0819,49.0916,288508.0
2024-10-23 11:30:00,50.47,50.56,50.45,50.55,305496.0,49.1014,49.1889,49.0819,49.1792,305496.0
2024-10-23 12:00:00,50.56,50.56,50.46,50.46,312122.0,49.1889,49.1889,49.0916,49.0916,312122.0
2024-10-23 12:30:00,50.47,50.52,50.42,50.47,311043.0,49.1014,49.15,49.0527,49.1014,311043.0
2024-10-23 13:00:00,50.47,50.48,50.35,50.38,341166.0,49.1014,49.1111,48.9846,49.0138,341166.0
2024-10-23 13:30:00,50.38,50.38,50.32,50.35,226110.0,49.0138,49.0138,48.9554,48.9846,226110.0
2024-10-23 14:00:00,50.34,50.35,50.25,50.32,359253.0,48.9749,48.9846,48.8873,48.9554,359253.0
2024-10-23 14:30:00,50.32,50.42,50.31,50.41,302017.0,48.9554,49.0527,48.9457,49.043,302017.0
2024-10-23 15:00:00,50.4,50.44,50.37,50.43,574268.0,49.0333,49.0722,49.0041,49.0625,574268.0
2024-10-23 15:30:00,50.43,50.49,50.41,50.49,1029302.0,49.0625,49.1208,49.043,49.1208,1029302.0
2024-10-24 09:30:00,50.8,50.81,50.7,50.76,2613981.0,49.4224,49.4322,49.3251,49.3835,2613981.0
2024-10-24 10:00:00,50.77,50.78,50.61,50.63,1226211.0,49.3932,49.403,49.2376,49.257,1226211.0
2024-10-24 10:30:00,50.63,50.65,50.55,50.57,625756.0,49.257,49.2765,49.1792,49.1987,625756.0
2024-10-24 11:00:00,50.57,50.61,50.53,50.54,386752.0,49.1987,49.2376,49.1597,49.1695,386752.0
2024-10-24 11:30:00,50.55,50.55,50.46,50.53,559841.0,49.1792,49.1792,49.0916,49.1597,559841.0
2024-10-24 12:00:00,50.52,50.53,50.43,50.52,983163.0,49.15,49.1597,49.0625,49.15,983163.0
2024-10-24 12:30:00,50.51,50.58,50.51,50.57,372177.0,49.1403,49.2084,49.1403,49.1987,372177.0
2024-10-24 13:00:00,50.57,50.65,50.56,50.65,577891.0,49.1987,49.2765,49.1889,49.2765,577891.0
2024-10-24 13:30:00,50.65,50.65,50.56,50.57,310331.0,49.2765,49.2765,49.1889,49.1987,310331.0
2024-10-24 14:00:00,50.57,50.61,50.54,50.58,551076.0,49.1987,49.2376,49.1695,49.2084,551076.0
2024-10-24 14:30:00,50.57,50.6,50.55,50.59,395577.0,49.1987,49.2278,49.1792,49.2181,395577.0
2024-10-24 15:00:00,50.59,50.65,50.56,50.65,427926.0,49.2181,49.2765,49.1889,49.2765,427926.0
2024-10-24 15:30:00,50.65,50.69,50.63,50.68,712390.0,49.2765,49.3154,49.257,49.3057,712390.0
2024-10-25 09:30:00,50.75,50.8,50.68,50.71,612007.0,49.3738,49.4224,49.3057,49.3349,612007.0
2024-10-25 10:00:00,50.72,50.86,50.7,50.85,650516.0,49.3446,49.4808,49.3251,49.4711,650516.0
2024-10-25 10:30:00,50.84,50.85,50.75,50.79,201613.0,49.4613,49.4711,49.3738,49.4127,201613.0
2024-10-25 11:00:00,50.79,50.82,50.65,50.67,345737.0,49.4127,49.4419,49.2765,49.2959,345737.0
2024-10-25 11:30:00,50.68,50.69,50.61,50.65,585596.0,49.3057,49.3154,49.2376,49.2765,585596.0
2024-10-25 12:00:00,50.65,50.68,50.6,50.68,416645.0,49.2765,49.3057,49.2278,49.3057,416645.0
2024-10-25 12:30:00,50.68,50.68,50.62,50.64,254159.0,49.3057,49.3057,49.2473,49.2668,254159.0
2024-10-25 13:00:00,50.64,50.64,50.49,50.53,389479.0,49.2668,49.2668,49.1208,49.1597,389479.0
2024-10-25 13:30:00,50.52,50.53,50.41,50.46,289775.0,49.15,49.1597,49.043,49.0916,289775.0
2024-10-25 14:00:00,50.46,50.52,50.39,50.5,331554.0,49.0916,49.15,49.0235,49.1306,331554.0
2024-10-25 14:30:00,50.5,50.55,50.47,50.51,282344.0,49.1306,49.1792,49.1014,49.1403,282344.0
2024-10-25 15:00:00,50.52,50.53,50.44,50.47,779720.0,49.15,49.1597,49.0722,49.1014,779720.0
2024-10-25 15:30:00,50.47,50.51,50.44,50.51,1040518.0,49.1014,49.1403,49.0722,49.1403,1040518.0
2024-10-28 09:30:00,50.69,50.77,50.67,50.73,417185.0,49.3154,49.3932,49.2959,49.3543,417185.0
2024-10-28 10:00:00,50.75,50.81,50.67,50.81,877617.0,49.3738,49.4322,49.2959,49.4322,877617.0
2024-10-28 10:30:00,50.8,50.91,50.78,50.89,316490.0,49.4224,49.5294,49.403,49.51,316490.0
2024-10-28 11:00:00,50.88,50.94,50.84,50.94,253517.0,49.5003,49.5586,49.4613,49.5586,253517.0
2024-10-28 11:30:00,50.94,50.94,50.85,50.87,245904.0,49.5586,49.5586,49.4711,49.4905,245904.0
2024-10-28 12:00:00,50.87,50.94,50.84,50.92,585900.0,49.4905,49.5586,49.4613,49.5392,585900.0
2024-10-28 12:30:00,50.91,50.93,50.87,50.88,566659.0,49.5294,49.5489,49.4905,49.5003,566659.0
2024-10-28 13:00:00,50.88,50.94,50.86,50.93,479269.0,49.5003,49.5586,49.4808,49.5489,479269.0
2024-10-28 13:30:00,50.94,50.96,50.92,50.94,365631.0,49.5586,49.5781,49.5392,49.5586,365631.0
2024-10-28 14:00:00,50.94,50.94,50.89,50.91,412618.0,49.5586,49.5586,49.51,49.5294,412618.0
2024-10-28 14:30:00,50.9,50.96,50.89,50.91,377687.0,49.5197,49.5781,49.51,49.5294,377687.0
2024-10-28 15:00:00,50.91,50.93,50.88,50.92,392485.0,49.5294,49.5489,49.5003,49.5392,392485.0
2024-10-28 15:30:00,50.92,50.94,50.87,50.88,519092.0,49.5392,49.5586,49.4905,49.5003,519092.0
2024-10-29 09:30:00,50.75,50.78,50.65,50.74,3157056.0,49.3738,49.403,49.2765,49.364,3157056.0
2024-10-29 10:00:00,50.75,50.88,50.74,50.77,578841.0,49.3738,49.5003,49.364,49.3932,578841.0
2024-10-29 10:30:00,50.77,50.86,50.74,50.78,338525.0,49.3932,49.4808,49.364,49.403,338525.0
2024-10-29 11:00:00,50.78,50.8,50.63,50.66,329059.0,49.403,49.4224,49.257,49.2862,329059.0
2024-10-29 11:30:00,50.66,50.74,50.65,50.72,344744.0,49.2862,49.364,49.2765,49.3446,344744.0
2024-10-29 12:00:00,50.72,50.77,50.7,50.71,417016.0,49.3446,49.3932,49.3251,49.3349,417016.0
2024-10-29 12:30:00,50.7,50.72,50.64,50.71,492725.0,49.3251,49.3446,49.2668,49.3349,492725.0
2024-10-29 13:00:00,50.71,50.79,50.7,50.72,488862.0,49.3349,49.4127,49.3251,49.3446,488862.0
2024-10-29 13:30:00,50.71,50.72,50.66,50.7,817835.0,49.3349,49.3446,49.2862,49.3251,817835.0
2024-10-29 14:00:00,50.71,50.74,50.69,50.73,814472.0,49.3349,49.364,49.3154,49.3543,814472.0
2024-10-29 14:30:00,50.73,50.79,50.73,50.76,471442.0,49.3543,49.4127,49.3543,49.3835,471442.0
2024-10-29 15:00:00,50.76,50.76,50.72,50.75,616838.0,49.3835,49.3835,49.3446,49.3738,616838.0
2024-10-29 15:30:00,50.75,50.75,50.69,50.72,1334481.0,49.3738,49.3738,49.3154,49.3446,1334481.0
2024-10-30 09:30:00,50.39,50.61,50.34,50.6,843568.0,49.0235,49.2376,48.9749,49.2278,843568.0
2024-10-30 10:00:00,50.6,50.71,50.57,50.67,524161.0,49.2278,49.3349,49.1987,49.2959,524161.0
2024-10-30 10:30:00,50.66,50.67,50.55,50.59,471066.0,49.2862,49.2959,49.1792,49.2181,471066.0
2024-10-30 11:00:00,50.59,50.62,50.54,50.61,674806.0,49.2181,49.2473,49.1695,49.2376,674806.0
2024-10-30 11:30:00,50.62,50.67,50.57,50.62,545277.0,49.2473,49.2959,49.1987,49.2473,545277.0
2024-10-30 12:00:00,50.61,50.62,50.52,50.53,439449.0,49.2376,49.2473,49.15,49.1597,439449.0
2024-10-30 12:30:00,50.53,50.56,50.5,50.54,383012.0,49.1597,49.1889,49.1306,49.1695,383012.0
2024-10-30 13:00:00,50.54,50.57,50.52,50.54,397837.0,49.1695,49.1987,49.15,49.1695,397837.0
2024-10-30 13:30:00,50.54,50.54,50.44,50.5,359077.0,49.1695,49.1695,49.0722,49.1306,359077.0
2024-10-30 14:00:00,50.51,50.58,50.5,50.55,489986.0,49.1403,49.2084,49.1306,49.1792,489986.0
2024-10-30 14:30:00,50.55,50.57,50.53,50.55,369910.0,49.1792,49.1987,49.1597,49.1792,369910.0
2024-10-30 15:00:00,50.55,50.55,50.45,50.48,500966.0,49.1792,49.1792,49.0819,49.1111,500966.0
2024-10-30 15:30:00,50.49,50.5,50.43,50.46,600129.0,49.1208,49.1306,49.0625,49.0916,600129.0
2024-10-31 09:30:00,50.23,50.26,49.97,50.0,718366.0,48.8679,48.8971,48.6149,48.6441,718366.0
2024-10-31 10:00:00,50.0,50.0,49.87,49.91,1253959.0,48.6441,48.6441,48.5176,48.5566,1253959.0
2024-10-31 10:30:00,49.9,49.94,49.77,49.78,1152434.0,48.5468,48.5857,48.4204,48.4301,1152434.0
2024-10-31 11:00:00,49.78,49.85,49.7,49.79,784752.0,48.4301,48.4982,48.3523,48.4398,784752.0
2024-10-31 11:30:00,49.79,49.84,49.76,49.82,488313.0,48.4398,48.4885,48.4106,48.469,488313.0
2024-10-31 12:00:00,49.82,49.92,49.79,49.88,449277.0,48.469,48.5663,48.4398,48.5274,449277.0
2024-10-31 12:30:00,49.88,49.98,49.87,49.97,503615.0,48.5274,48.6247,48.5176,48.6149,503615.0
2024-10-31 13:00:00,49.97,50.02,49.96,49.97,515329.0,48.6149,48.6636,48.6052,48.6149,515329.0
2024-10-31 13:30:00,49.96,49.97,49.91,49.95,434555.0,48.6052,48.6149,48.5566,48.5955,434555.0
2024-10-31 14:00:00,49.95,50.0,49.92,50.0,417676.0,48.5955,48.6441,48.5663,48.6441,417676.0
2024-10-31 14:30:00,50.0,50.05,49.94,50.04,776045.0,48.6441,48.6928,48.5857,48.683,776045.0
2024-10-31 15:00:00,50.04,50.09,50.03,50.05,676067.0,48.683,48.7317,48.6733,48.6928,676067.0
2024-10-31 15:30:00,50.05,50.11,50.02,50.1,2917277.0,48.6928,48.7511,48.6636,48.7414,2917277.0
2024-11-01 09:30:00,50.39,50.43,50.32,50.39,1093989.0,49.0235,49.0625,48.9554,49.0235,1093989.0
2024-11-01 10:00:00,50.4,50.43,50.32,50.4,745608.0,49.0333,49.0625,48.9554,49.0333,745608.0
2024-11-01 10:30:00,50.4,50.42,50.29,50.4,592194.0,49.0333,49.0527,48.9263,49.0333,592194.0
2024-11-01 11:00:00,50.4,50.49,50.37,50.49,522542.0,49.0333,49.1208,49.0041,49.1208,522542.0
2024-11-01 11:30:00,50.49,50.5,50.41,50.43,705268.0,49.1208,49.1306,49.043,49.0625,705268.0
2024-11-01 12:00:00,50.44,50.49,50.37,50.38,437560.0,49.0722,49.1208,49.0041,49.0138,437560.0
2024-11-01 12:30:00,50.39,50.4,50.3,50.32,503601.0,49.0235,49.0333,48.936,48.9554,503601.0
2024-11-01 13:00:00,50.32,50.36,50.27,50.36,328351.0,48.9554,48.9944,48.9068,48.9944,328351.0
2024-11-01 13:30:00,50.36,50.36,50.19,50.2,607303.0,48.9944,48.9944,48.829,48.8387,607303.0
2024-11-01 14:00:00,50.2,50.24,50.16,50.22,346490.0,48.8387,48.8776,48.7998,48.8581,346490.0
2024-11-01 14:30:00,50.22,50.26,50.2,50.25,428621.0,48.8581,48.8971,48.8387,48.8873,428621.0
2024-11-01 15:00:00,50.25,50.28,50.2,50.21,931164.0,48.8873,48.9165,48.8387,48.8484,931164.0
2024-11-01 15:30:00,50.21,50.23,50.15,50.21,1132001.0,48.8484,48.8679,48.79,48.8484,1132001.0
2024-11-04 09:30:00,50.5,50.58,50.43,50.53,3745443.0,49.1306,49.2084,49.0625,49.1597,3745443.0
2024-11-04 10:00:00,50.55,50.65,50.52,50.65,1423691.0,49.1792,49.2765,49.15,49.2765,1423691.0
2024-11-04 10:30:00,50.64,50.65,50.56,50.59,751628.0,49.2668,49.2765,49.1889,49.2181,751628.0
2024-11-04 11:00:00,50.59,50.6,50.46,50.47,977576.0,49.2181,49.2278,49.0916,49.1014,977576.0
2024-11-04 11:30:00,50.46,50.46,50.26,50.3,566511.0,49.0916,49.0916,48.8971,48.936,566511.0
2024-11-04 12:00:00,50.3,50.41,50.23,50.39,422246.0,48.936,49.043,48.8679,49.0235,422246.0
2024-11-04 12:30:00,50.4,50.43,50.36,50.42,401594.0,49.0333,49.0625,48.9944,49.0527,401594.0
2024-11-04 13:00:00,50.42,50.43,50.29,50.37,584324.0,49.0527,49.0625,48.9263,49.0041,584324.0
2024-11-04 13:30:00,50.37,50.44,50.35,50.4,315007.0,49.0041,49.0722,48.9846,49.0333,315007.0
2024-11-04 14:00:00,50.4,50.43,50.37,50.38,452743.0,49.0333,49.0625,49.0041,49.0138,452743.0
2024-11-04 14:30:00,50.37,50.42,50.35,50.37,394939.0,49.0041,49.0527,48.9846,49.0041,394939.0
2024-11-04 15:00:00,50.37,50.39,50.34,50.36,598968.0,49.0041,49.0235,48.9749,48.9944,598968.0
2024-11-04 15:30:00,50.35,50.36,50.26,50.29,719633.0,48.9846,48.9944,48.8971,48.9263,719633.0
2024-11-05 09:30:00,50.39,50.54,50.39,50.53,964909.0,49.0235,49.1695,49.0235,49.1597,964909.0
2024-11-05 10:00:00,50.54,50.59,50.47,50.54,753473.0,49.1695,49.2181,49.1014,49.1695,753473.0
2024-11-05 10:30:00,50.54,50.68,50.53,50.64,681375.0,49.1695,49.3057,49.1597,49.2668,681375.0
2024-11-05 11:00:00,50.64,50.72,50.61,50.67,340192.0,49.2668,49.3446,49.2376,49.2959,340192.0
2024-11-05 11:30:00,50.68,50.74,50.67,50.73,382371.0,49.3057,49.364,49.2959,49.3543,382371.0
2024-11-05 12:00:00,50.72,50.8,50.71,50.77,418041.0,49.3446,49.4224,49.3349,49.3932,418041.0
2024-11-05 12:30:00,50.77,50.82,50.76,50.8,585529.0,49.3932,49.4419,49.3835,49.4224,585529.0
2024-11-05 13:00:00,50.8,50.83,50.76,50.78,519933.0,49.4224,49.4516,49.3835,49.403,519933.0
2024-11-05 13:30:00,50.78,50.78,50.71,50.73,623151.0,49.403,49.403,49.3349,49.3543,623151.0
2024-11-05 14:00:00,50.74,50.79,50.73,50.77,2208647.0,49.364,49.4127,49.3543,49.3932,2208647.0
2024-11-05 14:30:00,50.76,50.79,50.69,50.7,376274.0,49.3835,49.4127,49.3154,49.3251,376274.0
2024-11-05 15:00:00,50.7,50.76,50.67,50.73,383193.0,49.3251,49.3835,49.2959,49.3543,383193.0
2024-11-05 15:30:00,50.73,50.81,50.72,50.81,766846.0,49.3543,49.4322,49.3446,49.4322,766846.0
2024-11-06 09:30:00,50.09,50.1,49.69,49.79,1024850.0,48.7317,48.7414,48.3425,48.4398,1024850.0
2024-11-06 10:00:00,49.79,50.03,49.77,50.02,1099066.0,48.4398,48.6733,48.4204,48.6636,1099066.0
2024-11-06 10:30:00,50.02,50.03,49.9,49.97,522916.0,48.6636,48.6733,48.5468,48.6149,522916.0
2024-11-06 11:00:00,49.98,49.98,49.88,49.94,591243.0,48.6247,48.6247,48.5274,48.5857,591243.0
2024-11-06 11:30:00,49.94,49.98,49.89,49.94,736765.0,48.5857,48.6247,48.5371,48.5857,736765.0
2024-11-06 12:00:00,49.94,49.97,49.89,49.96,705383.0,48.5857,48.6149,48.5371,48.6052,705383.0
2024-11-06 12:30:00,49.95,50.0,49.93,49.98,364801.0,48.5955,48.6441,48.576,48.6247,364801.0
2024-11-06 13:00:00,49.98,50.16,49.97,50.15,481428.0,48.6247,48.7998,48.6149,48.79,481428.0
2024-11-06 13:30:00,50.15,50.18,50.12,50.15,416139.0,48.79,48.8192,48.7609,48.79,416139.0
2024-11-06 14:00:00,50.15,50.17,50.08,50.09,499425.0,48.79,48.8095,48.7219,48.7317,499425.0
2024-11-06 14:30:00,50.09,50.13,50.05,50.09,508577.0,48.7317,48.7706,48.6928,48.7317,508577.0
2024-11-06 15:00:00,50.09,50.18,50.07,50.17,532789.0,48.7317,48.8192,48.7122,48.8095,532789.0
2024-11-06 15:30:00,50.18,50.18,50.09,50.15,1079029.0,48.8192,48.8192,48.7317,48.79,1079029.0
2024-11-07 09:30:00,50.7,50.91,50.63,50.86,2210794.0,49.3251,49.5294,49.257,49.4808,2210794.0
2024-11-07 10:00:00,50.85,50.89,50.77,50.87,1515301.0,49.4711,49.51,49.3932,49.4905,1515301.0
2024-11-07 10:30:00,50.87,50.9,50.83,50.87,565025.0,49.4905,49.5197,49.4516,49.4905,565025.0
2024-11-07 11:00:00,50.87,50.88,50.68,50.69,823906.0,49.4905,49.5003,49.3057,49.3154,823906.0
2024-11-07 11:30:00,50.69,50.75,50.65,50.74,876135.0,49.3154,49.3738,49.2765,49.364,876135.0
2024-11-07 12:00:00,50.74,50.83,50.7,50.83,382899.0,49.364,49.4516,49.3251,49.4516,382899.0
2024-11-07 12:30:00,50.83,50.85,50.79,50.85,518820.0,49.4516,49.4711,49.4127,49.4711,518820.0
2024-11-07 13:00:00,50.85,50.85,50.77,50.8,740386.0,49.4711,49.4711,49.3932,49.4224,740386.0
2024-11-07 13:30:00,50.8,50.8,50.74,50.77,546835.0,49.4224,49.4224,49.364,49.3932,546835.0
2024-11-07 14:00:00,50.76,50.84,50.68,50.75,596270.0,49.3835,49.4613,49.3057,49.3738,596270.0
2024-11-07 14:30:00,50.75,50.88,50.66,50.86,810066.0,49.3738,49.5003,49.2862,49.4808,810066.0
2024-11-07 15:00:00,50.86,50.98,50.83,50.93,1376978.0,49.4808,49.5975,49.4516,49.5489,1376978.0
2024-11-07 15:30:00,50.92,50.94,50.87,50.93,1322879.0,49.5392,49.5586,49.4905,49.5489,1322879.0
2024-11-08 09:30:00,50.38,50.4,50.24,50.27,923456.0,49.0138,49.0333,48.8776,48.9068,923456.0
2024-11-08 10:00:00,50.27,50.27,50.17,50.23,1159748.0,48.9068,48.9068,48.8095,48.8679,1159748.0
2024-11-08 10:30:00,50.23,50.31,50.23,50.29,494632.0,48.8679,48.9457,48.8679,48.9263,494632.0
2024-11-08 11:00:00,50.28,50.28,50.16,50.18,864590.0,48.9165,48.9165,48.7998,48.8192,864590.0
2024-11-08 11:30:00,50.18,50.19,50.07,50.07,653431.0,48.8192,48.829,48.7122,48.7122,653431.0
2024-11-08 12:00:00,50.08,50.09,50.0,50.05,639381.0,48.7219,48.7317,48.6441,48.6928,639381.0
2024-11-08 12:30:00,50.05,50.14,50.04,50.13,391268.0,48.6928,48.7803,48.683,48.7706,391268.0
2024-11-08 13:00:00,50.13,50.16,50.09,50.09,322085.0,48.7706,48.7998,48.7317,48.7317,322085.0
2024-11-08 13:30:00,50.09,50.15,50.08,50.15,361771.0,48.7317,48.79,48.7219,48.79,361771.0
2024-11-08 14:00:00,50.14,50.2,50.11,50.2,426918.0,48.7803,48.8387,48.7511,48.8387,426918.0
2024-11-08 14:30:00,50.2,50.25,50.19,50.22,911630.0,48.8387,48.8873,48.829,48.8581,911630.0
2024-11-08 15:00:00,50.22,50.22,50.18,50.19,662594.0,48.8581,48.8581,48.8192,48.829,662594.0
2024-11-08 15:30:00,50.19,50.26,50.16,50.25,750474.0,48.829,48.8971,48.7998,48.8873,750474.0
2024-11-11 09:30:00,50.35,50.4,50.26,50.3,730217.0,48.9846,49.0333,48.8971,48.936,730217.0
2024-11-11 10:00:00,50.3,50.35,50.28,50.3,830109.0,48.936,48.9846,48.9165,48.936,830109.0
2024-11-11 10:30:00,50.31,50.37,50.29,50.36,599543.0,48.9457,49.0041,48.9263,48.9944,599543.0
2024-11-11 11:00:00,50.37,50.38,50.31,50.31,516005.0,49.0041,49.0138,48.9457,48.9457,516005.0
2024-11-11 11:30:00,50.31,50.38,50.3,50.38,410720.0,48.9457,49.0138,48.936,49.0138,410720.0
2024-11-11 12:00:00,50.38,50.39,50.3,50.3,392304.0,49.0138,49.0235,48.936,48.936,392304.0
2024-11-11 12:30:00,50.31,50.33,50.27,50.28,905134.0,48.9457,48.9652,48.9068,48.9165,905134.0
2024-11-11 13:00:00,50.28,50.28,50.17,50.21,328473.0,48.9165,48.9165,48.8095,48.8484,328473.0
2024-11-11 13:30:00,50.21,50.28,50.19,50.27,237644.0,48.8484,48.9165,48.829,48.9068,237644.0
2024-11-11 14:00:00,50.27,50.29,50.25,50.28,289803.0,48.9068,48.9263,48.8873,48.9165,289803.0
2024-11-11 14:30:00,50.28,50.3,50.26,50.29,436107.0,48.9165,48.936,48.8971,48.9263,436107.0
2024-11-11 15:00:00,50.28,50.31,50.27,50.28,622652.0,48.9165,48.9457,48.9068,48.9165,622652.0
2024-11-11 15:30:00,50.28,50.29,50.21,50.23,739678.0,48.9165,48.9263,48.8484,48.8679,739678.0
2024-11-12 09:30:00,49.8,49.82,49.72,49.73,1136205.0,48.4495,48.469,48.3717,48.3814,1136205.0
2024-11-12 10:00:00,49.73,49.74,49.49,49.5,1873130.0,48.3814,48.3912,48.1479,48.1577,1873130.0
2024-11-12 10:30:00,49.5,49.53,49.44,49.46,956748.0,48.1577,48.1869,48.0993,48.1188,956748.0
2024-11-12 11:00:00,49.45,49.46,49.34,49.35,793362.0,48.109,48.1188,48.002,48.0117,793362.0
2024-11-12 11:30:00,49.35,49.36,49.17,49.19,594674.0,48.0117,48.0215,47.8366,47.8561,594674.0
2024-11-12 12:00:00,49.19,49.24,49.17,49.2,651581.0,47.8561,47.9047,47.8366,47.8658,651581.0
2024-11-12 12:30:00,49.2,49.26,49.15,49.16,798251.0,47.8658,47.9242,47.8172,47.8269,798251.0
2024-11-12 13:00:00,49.16,49.29,49.16,49.29,362591.0,47.8269,47.9534,47.8269,47.9534,362591.0
2024-11-12 13:30:00,49.29,49.37,49.27,49.35,458474.0,47.9534,48.0312,47.9339,48.0117,458474.0
2024-11-12 14:00:00,49.35,49.43,49.34,49.41,639688.0,48.0117,48.0896,48.002,48.0701,639688.0
2024-11-12 14:30:00,49.41,49.46,49.4,49.41,761107.0,48.0701,48.1188,48.0604,48.0701,761107.0
2024-11-12 15:00:00,49.41,49.43,49.38,49.4,613293.0,48.0701,48.0896,48.0409,48.0604,613293.0
2024-11-12 15:30:00,49.4,49.45,49.37,49.41,1691025.0,48.0604,48.109,48.0312,48.0701,1691025.0
2024-11-13 09:30:00,49.26,49.26,48.98,49.06,918668.0,47.9242,47.9242,47.6518,47.7296,918668.0
2024-11-13 10:00:00,49.06,49.08,48.84,48.91,1367207.0,47.7296,47.7491,47.5156,47.5837,1367207.0
2024-11-13 10:30:00,48.91,49.11,48.91,49.09,1067738.0,47.5837,47.7783,47.5837,47.7588,1067738.0
2024-11-13 11:00:00,49.09,49.16,49.06,49.15,835004.0,47.7588,47.8269,47.7296,47.8172,835004.0
2024-11-13 11:30:00,49.15,49.18,49.09,49.14,670318.0,47.8172,47.8464,47.7588,47.8074,670318.0
2024-11-13 12:00:00,49.13,49.23,49.12,49.15,882036.0,47.7977,47.895,47.788,47.8172,882036.0
2024-11-13 12:30:00,49.15,49.23,49.14,49.2,647403.0,47.8172,47.895,47.8074,47.8658,647403.0
2024-11-13 13:00:00,49.2,49.21,49.13,49.14,656247.0,47.8658,47.8755,47.7977,47.8074,656247.0
2024-11-13 13:30:00,49.15,49.19,49.13,49.16,507813.0,47.8172,47.8561,47.7977,47.8269,507813.0
2024-11-13 14:00:00,49.17,49.18,49.12,49.14,607184.0,47.8366,47.8464,47.788,47.8074,607184.0
2024-11-13 14:30:00,49.14,49.14,49.07,49.08,708647.0,47.8074,47.8074,47.7393,47.7491,708647.0
2024-11-13 15:00:00,49.08,49.15,49.03,49.12,638392.0,47.7491,47.8172,47.7004,47.788,638392.0
2024-11-13 15:30:00,49.13,49.17,49.1,49.12,1415228.0,47.7977,47.8366,47.7685,47.788,1415228.0
2024-11-14 09:30:00,49.44,49.49,49.33,49.36,1637243.0,48.0993,48.1479,47.9923,48.0215,1637243.0
2024-11-14 10:00:00,49.37,49.45,49.34,49.43,1301418.0,48.0312,48.109,48.002,48.0896,1301418.0
2024-11-14 10:30:00,49.42,49.46,49.36,49.43,609715.0,48.0798,48.1188,48.0215,48.0896,609715.0
2024-11-14 11:00:00,49.43,49.51,49.38,49.48,1218819.0,48.0896,48.1674,48.0409,48.1382,1218819.0
2024-11-14 11:30:00,49.47,49.49,49.36,49.39,848217.0,48.1285,48.1479,48.0215,48.0507,848217.0
2024-11-14 12:00:00,49.38,49.4,49.29,49.3,603976.0,48.0409,48.0604,47.9534,47.9631,603976.0
2024-11-14 12:30:00,49.31,49.37,49.25,49.36,468379.0,47.9728,48.0312,47.9145,48.0215,468379.0
2024-11-14 13:00:00,49.36,49.39,49.31,49.32,477309.0,48.0215,48.0507,47.9728,47.9826,477309.0
2024-11-14 13:30:00,49.31,49.33,49.27,49.28,562059.0,47.9728,47.9923,47.9339,47.9436,562059.0
2024-11-14 14:00:00,49.27,49.37,49.27,49.36,451089.0,47.9339,48.0312,47.9339,48.0215,451089.0
2024-11-14 14:30:00,49.36,49.42,49.35,49.39,770226.0,48.0215,48.0798,48.0117,48.0507,770226.0
2024-11-14 15:00:00,49.38,49.38,49.16,49.26,1121723.0,48.0409,48.0409,47.8269,47.9242,1121723.0
2024-11-14 15:30:00,49.26,49.28,49.11,49.16,1063088.0,47.9242,47.9436,47.7783,47.8269,1063088.0
2024-11-15 09:30:00,49.16,49.16,49.01,49.09,968456.0,47.8269,47.8269,47.681,47.7588,968456.0
2024-11-15 10:00:00,49.08,49.11,49.02,49.07,825610.0,47.7491,47.7783,47.6907,47.7393,825610.0
2024-11-15 10:30:00,49.06,49.07,48.94,49.01,700993.0,47.7296,47.7393,47.6129,47.681,700993.0
2024-11-15 11:00:00,49.01,49.09,48.97,49.08,427108.0,47.681,47.7588,47.642,47.7491,427108.0
2024-11-15 11:30:00,49.08,49.09,48.97,49.0,1324406.0,47.7491,47.7588,47.642,47.6712,1324406.0
2024-11-15 12:00:00,49.0,49.04,48.97,48.98,833646.0,47.6712,47.7101,47.642,47.6518,833646.0
2024-11-15 12:30:00,48.98,49.02,48.94,48.98,676162.0,47.6518,47.6907,47.6129,47.6518,676162.0
2024-11-15 13:00:00,48.98,49.01,48.94,49.0,416542.0,47.6518,47.681,47.6129,47.6712,416542.0
2024-11-15 13:30:00,48.99,48.99,48.92,48.95,360032.0,47.6615,47.6615,47.5934,47.6226,360032.0
2024-11-15 14:00:00,48.96,48.98,48.91,48.91,522794.0,47.6323,47.6518,47.5837,47.5837,522794.0
2024-11-15 14:30:00,48.91,49.01,48.91,48.97,641649.0,47.5837,47.681,47.5837,47.642,641649.0
2024-11-15 15:00:00,48.97,49.03,48.95,48.98,685775.0,47.642,47.7004,47.6226,47.6518,685775.0
2024-11-15 15:30:00,48.99,49.06,48.95,49.03,1867559.0,47.6615,47.7296,47.6226,47.7004,1867559.0
2024-11-18 09:30:00,49.05,49.18,49.01,49.1,1027904.0,47.7199,47.8464,47.681,47.7685,1027904.0
2024-11-18 10:00:00,49.1,49.19,49.09,49.18,1215946.0,47.7685,47.8561,47.7588,47.8464,1215946.0
2024-11-18 10:30:00,49.18,49.33,49.17,49.3,883776.0,47.8464,47.9923,47.8366,47.9631,883776.0
2024-11-18 11:00:00,49.31,49.35,49.29,49.3,580545.0,47.9728,48.0117,47.9534,47.9631,580545.0
2024-11-18 11:30:00,49.3,49.39,49.29,49.35,602517.0,47.9631,48.0507,47.9534,48.0117,602517.0
2024-11-18 12:00:00,49.35,49.39,49.32,49.37,622274.0,48.0117,48.0507,47.9826,48.0312,622274.0
2024-11-18 12:30:00,49.37,49.45,49.34,49.43,514392.0,48.0312,48.109,48.002,48.0896,514392.0
2024-11-18 13:00:00,49.44,49.44,49.39,49.41,454295.0,48.0993,48.0993,48.0507,48.0701,454295.0
2024-11-18 13:30:00,49.41,49.43,49.31,49.42,529292.0,48.0701,48.0896,47.9728,48.0798,529292.0
2024-11-18 14:00:00,49.41,49.44,49.32,49.35,955834.0,48.0701,48.0993,47.9826,48.0117,955834.0
2024-11-18 14:30:00,49.35,49.38,49.32,49.34,792903.0,48.0117,48.0409,47.9826,48.002,792903.0
2024-11-18 15:00:00,49.34,49.36,49.33,49.35,1179880.0,48.002,48.0215,47.9923,48.0117,1179880.0
2024-11-18 15:30:00,49.35,49.36,49.31,49.35,1883758.0,48.0117,48.0215,47.9728,48.0117,1883758.0
2024-11-19 09:30:00,48.98,49.06,48.92,48.93,646972.0,47.6518,47.7296,47.5934,47.6031,646972.0
2024-11-19 10:00:00,48.94,49.08,48.91,49.08,1082946.0,47.6129,47.7491,47.5837,47.7491,1082946.0
2024-11-19 10:30:00,49.08,49.22,49.06,49.2,593187.0,47.7491,47.8853,47.7296,47.8658,593187.0
2024-11-19 11:00:00,49.2,49.29,49.17,49.28,1347990.0,47.8658,47.9534,47.8366,47.9436,1347990.0
2024-11-19 11:30:00,49.28,49.29,49.21,49.26,1570256.0,47.9436,47.9534,47.8755,47.9242,1570256.0
2024-11-19 12:00:00,49.25,49.28,49.21,49.28,499959.0,47.9145,47.9436,47.8755,47.9436,499959.0
2024-11-19 12:30:00,49.28,49.3,49.23,49.23,377046.0,47.9436,47.9631,47.895,47.895,377046.0
2024-11-19 13:00:00,49.23,49.26,49.19,49.26,434127.0,47.895,47.9242,47.8561,47.9242,434127.0
2024-11-19 13:30:00,49.26,49.39,49.23,49.38,603028.0,47.9242,48.0507,47.895,48.0409,603028.0
2024-11-19 14:00:00,49.38,49.39,49.3,49.31,596043.0,48.0409,48.0507,47.9631,47.9728,596043.0
2024-11-19 14:30:00,49.32,49.33,49.25,49.29,940567.0,47.9826,47.9923,47.9145,47.9534,940567.0
2024-11-19 15:00:00,49.29,49.33,49.27,49.32,695286.0,47.9534,47.9923,47.9339,47.9826,695286.0
2024-11-19 15:30:00,49.32,49.35,49.29,49.31,830344.0,47.9826,48.0117,47.9534,47.9728,830344.0
2024-11-20 09:30:00,49.09,49.12,48.9,48.91,683160.0,47.7588,47.788,47.5739,47.5837,683160.0
2024-11-20 10:00:00,48.91,48.98,48.83,48.93,1007070.0,47.5837,47.6518,47.5058,47.6031,1007070.0
2024-11-20 10:30:00,48.94,49.03,48.92,49.02,619073.0,47.6129,47.7004,47.5934,47.6907,619073.0
2024-11-20 11:00:00,49.01,49.03,48.84,48.87,814456.0,47.681,47.7004,47.5156,47.5448,814456.0
2024-11-20 11:30:00,48.87,49.05,48.83,49.01,512653.0,47.5448,47.7199,47.5058,47.681,512653.0
2024-11-20 12:00:00,49.01,49.02,48.93,49.01,538667.0,47.681,47.6907,47.6031,47.681,538667.0
2024-11-20 12:30:00,49.0,49.08,48.98,48.99,564400.0,47.6712,47.7491,47.6518,47.6615,564400.0
2024-11-20 13:00:00,49.0,49.02,48.94,49.0,443308.0,47.6712,47.6907,47.6129,47.6712,443308.0
2024-11-20 13:30:00,48.99,49.0,48.91,48.98,422183.0,47.6615,47.6712,47.5837,47.6518,422183.0
2024-11-20 14:00:00,48.98,48.99,48.94,48.96,722258.0,47.6518,47.6615,47.6129,47.6323,722258.0
2024-11-20 14:30:00,48.97,49.04,48.96,48.99,544188.0,47.642,47.7101,47.6323,47.6615,544188.0
2024-11-20 15:00:00,48.99,49.05,48.98,49.04,862174.0,47.6615,47.7199,47.6518,47.7101,862174.0
2024-11-20 15:30:00,49.05,49.15,49.04,49.15,897047.0,47.7199,47.8172,47.7101,47.8172,897047.0
2024-11-21 09:30:00,49.16,49.21,48.98,49.16,939701.0,47.8269,47.8755,47.6518,47.8269,939701.0
2024-11-21 10:00:00,49.16,49.28,49.1,49.15,1298218.0,47.8269,47.9436,47.7685,47.8172,1298218.0
2024-11-21 10:30:00,49.14,49.3,49.13,49.26,574919.0,47.8074,47.9631,47.7977,47.9242,574919.0
2024-11-21 11:00:00,49.26,49.28,49.16,49.22,514298.0,47.9242,47.9436,47.8269,47.8853,514298.0
2024-11-21 11:30:00,49.23,49.25,49.11,49.14,384427.0,47.895,47.9145,47.7783,47.8074,384427.0
2024-11-21 12:00:00,49.15,49.24,49.08,49.22,861641.0,47.8172,47.9047,47.7491,47.8853,861641.0
2024-11-21 12:30:00,49.22,49.3,49.21,49.28,1233400.0,47.8853,47.9631,47.8755,47.9436,1233400.0
2024-11-21 13:00:00,49.29,49.32,49.27,49.31,1224481.0,47.9534,47.9826,47.9339,47.9728,1224481.0
2024-11-21 13:30:00,49.3,49.33,49.26,49.3,1346135.0,47.9631,47.9923,47.9242,47.9631,1346135.0
2024-11-21 14:00:00,49.3,49.3,49.21,49.27,1055122.0,47.9631,47.9631,47.8755,47.9339,1055122.0
2024-11-21 14:30:00,49.28,49.3,49.24,49.29,683987.0,47.9436,47.9631,47.9047,47.9534,683987.0
2024-11-21 15:00:00,49.29,49.32,49.27,49.3,742961.0,47.9534,47.9826,47.9339,47.9631,742961.0
2024-11-21 15:30:00,49.3,49.31,49.24,49.28,1103597.0,47.9631,47.9728,47.9047,47.9436,1103597.0
2024-11-22 09:30:00,49.26,49.4,49.19,49.37,528425.0,47.9242,48.0604,47.8561,48.0312,528425.0
2024-11-22 10:00:00,49.37,49.43,49.33,49.34,964595.0,48.0312,48.0896,47.9923,48.002,964595.0
2024-11-22 10:30:00,49.36,49.41,49.33,49.4,498842.0,48.0215,48.0701,47.9923,48.0604,498842.0
2024-11-22 11:00:00,49.4,49.42,49.29,49.33,347964.0,48.0604,48.0798,47.9534,47.9923,347964.0
2024-11-22 11:30:00,49.33,49.41,49.32,49.41,536825.0,47.9923,48.0701,47.9826,48.0701,536825.0
2024-11-22 12:00:00,49.4,49.48,49.4,49.47,651774.0,48.0604,48.1382,48.0604,48.1285,651774.0
2024-11-22 12:30:00,49.47,49.52,49.42,49.51,467977.0,48.1285,48.1771,48.0798,48.1674,467977.0
2024-11-22 13:00:00,49.51,49.55,49.49,49.52,366837.0,48.1674,48.2063,48.1479,48.1771,366837.0
2024-11-22 13:30:00,49.52,49.53,49.47,49.48,321189.0,48.1771,48.1869,48.1285,48.1382,321189.0
2024-11-22 14:00:00,49.48,49.49,49.43,49.46,464770.0,48.1382,48.1479,48.0896,48.1188,464770.0
2024-11-22 14:30:00,49.47,49.49,49.45,49.48,586136.0,48.1285,48.1479,48.109,48.1382,586136.0
2024-11-22 15:00:00,49.47,49.47,49.4,49.45,718483.0,48.1285,48.1285,48.0604,48.109,718483.0
2024-11-22 15:30:00,49.45,49.5,49.43,49.5,658925.0,48.109,48.1577,48.0896,48.1577,658925.0
2024-11-25 09:30:00,49.85,49.9,49.77,49.84,828425.0,48.4982,48.5468,48.4204,48.4885,828425.0
2024-11-25 10:00:00,49.84,49.89,49.69,49.89,784066.0,48.4885,48.5371,48.3425,48.5371,784066.0
2024-11-25 10:30:00,49.89,49.91,49.78,49.8,542314.0,48.5371,48.5566,48.4301,48.4495,542314.0
2024-11-25 11:00:00,49.8,49.83,49.7,49.71,564365.0,48.4495,48.4787,48.3523,48.362,564365.0
2024-11-25 11:30:00,49.71,49.73,49.61,49.66,417776.0,48.362,48.3814,48.2647,48.3133,417776.0
2024-11-25 12:00:00,49.66,49.7,49.58,49.63,1116896.0,48.3133,48.3523,48.2355,48.2841,1116896.0
2024-11-25 12:30:00,49.63,49.67,49.58,49.66,477705.0,48.2841,48.3231,48.2355,48.3133,477705.0
2024-11-25 13:00:00,49.67,49.75,49.66,49.75,550760.0,48.3231,48.4009,48.3133,48.4009,550760.0
2024-11-25 13:30:00,49.74,49.83,49.73,49.82,303329.0,48.3912,48.4787,48.3814,48.469,303329.0
2024-11-25 14:00:00,49.82,49.85,49.78,49.82,408193.0,48.469,48.4982,48.4301,48.469,408193.0
2024-11-25 14:30:00,49.82,49.82,49.79,49.8,514888.0,48.469,48.469,48.4398,48.4495,514888.0
2024-11-25 15:00:00,49.8,49.83,49.77,49.8,643639.0,48.4495,48.4787,48.4204,48.4495,643639.0
2024-11-25 15:30:00,49.8,49.81,49.71,49.73,1217589.0,48.4495,48.4593,48.362,48.3814,1217589.0
2024-11-26 09:30:00,49.57,49.6,49.45,49.49,851613.0,48.2258,48.255,48.109,48.1479,851613.0
2024-11-26 10:00:00,49.5,49.52,49.31,49.34,828943.0,48.1577,48.1771,47.9728,48.002,828943.0
2024-11-26 10:30:00,49.33,49.47,49.31,49.41,561597.0,47.9923,48.1285,47.9728,48.0701,561597.0
2024-11-26 11:00:00,49.41,49.47,49.31,49.38,290531.0,48.0701,48.1285,47.9728,48.0409,290531.0
2024-11-26 11:30:00,49.39,49.44,49.37,49.38,679272.0,48.0507,48.0993,48.0312,48.0409,679272.0
2024-11-26 12:00:00,49.38,49.38,49.3,49.33,482531.0,48.0409,48.0409,47.9631,47.9923,482531.0
2024-11-26 12:30:00,49.33,49.38,49.32,49.38,723952.0,47.9923,48.0409,47.9826,48.0409,723952.0
2024-11-26 13:00:00,49.38,49.39,49.32,49.33,455489.0,48.0409,48.0507,47.9826,47.9923,455489.0
2024-11-26 13:30:00,49.33,49.36,49.29,49.36,365196.0,47.9923,48.0215,47.9534,48.0215,365196.0
2024-11-26 14:00:00,49.36,49.4,49.3,49.34,695007.0,48.0215,48.0604,47.9631,48.002,695007.0
2024-11-26 14:30:00,49.34,49.42,49.32,49.39,483786.0,48.002,48.0798,47.9826,48.0507,483786.0
2024-11-26 15:00:00,49.39,49.44,49.38,49.41,681442.0,48.0507,48.0993,48.0409,48.0701,681442.0
2024-11-26 15:30:00,49.41,49.47,49.4,49.45,911913.0,48.0701,48.1285,48.0604,48.109,911913.0
2024-11-27 09:30:00,49.64,49.76,49.6,49.7,1957459.0,48.2939,48.4106,48.255,48.3523,1957459.0
2024-11-27 10:00:00,49.69,49.7,49.55,49.58,880344.0,48.3425,48.3523,48.2063,48.2355,880344.0
2024-11-27 10:30:00,49.59,49.71,49.54,49.66,321026.0,48.2452,48.362,48.1966,48.3133,321026.0
2024-11-27 11:00:00,49.66,49.68,49.61,49.66,357247.0,48.3133,48.3328,48.2647,48.3133,357247.0
2024-11-27 11:30:00,49.65,49.79,49.64,49.66,389990.0,48.3036,48.4398,48.2939,48.3133,389990.0
2024-11-27 12:00:00,49.66,49.7,49.61,49.68,570891.0,48.3133,48.3523,48.2647,48.3328,570891.0
2024-11-27 12:30:00,49.68,49.68,49.62,49.65,310756.0,48.3328,48.3328,48.2744,48.3036,310756.0
2024-11-27 13:00:00,49.65,49.69,49.62,49.67,324624.0,48.3036,48.3425,48.2744,48.3231,324624.0
2024-11-27 13:30:00,49.66,49.71,49.65,49.68,337724.0,48.3133,48.362,48.3036,48.3328,337724.0
2024-11-27 14:00:00,49.68,49.69,49.64,49.65,373235.0,48.3328,48.3425,48.2939,48.3036,373235.0
2024-11-27 14:30:00,49.66,49.69,49.64,49.65,578461.0,48.3133,48.3425,48.2939,48.3036,578461.0
2024-11-27 15:00:00,49.65,49.66,49.6,49.64,812041.0,48.3036,48.3133,48.255,48.2939,812041.0
2024-11-27 15:30:00,49.64,49.7,49.61,49.69,606443.0,48.2939,48.3523,48.2647,48.3425,606443.0
2024-11-29 09:30:00,49.85,49.96,49.82,49.95,1547956.0,48.4982,48.6052,48.469,48.5955,1547956.0
2024-11-29 10:00:00,49.95,50.08,49.93,49.98,862270.0,48.5955,48.7219,48.576,48.6247,862270.0
2024-11-29 10:30:00,49.98,50.12,49.97,50.1,550247.0,48.6247,48.7609,48.6149,48.7414,550247.0
2024-11-29 11:00:00,50.11,50.2,50.09,50.19,574208.0,48.7511,48.8387,48.7317,48.829,574208.0
2024-11-29 11:30:00,50.19,50.2,50.12,50.14,444684.0,48.829,48.8387,48.7609,48.7803,444684.0
2024-11-29 12:00:00,50.13,50.18,50.13,50.17,516406.0,48.7706,48.8192,48.7706,48.8095,516406.0
2024-11-29 12:30:00,50.17,50.32,50.16,50.31,594835.0,48.8095,48.9554,48.7998,48.9457,594835.0
2024-12-02 09:30:00,50.32,50.34,50.06,50.07,952679.0,48.9554,48.9749,48.7025,48.7122,952679.0
2024-12-02 10:00:00,50.07,50.11,50.0,50.05,1017510.0,48.7122,48.7511,48.6441,48.6928,1017510.0
2024-12-02 10:30:00,50.04,50.09,50.01,50.07,900531.0,48.683,48.7317,48.6538,48.7122,900531.0
2024-12-02 11:00:00,50.08,50.27,50.04,50.22,701204.0,48.7219,48.9068,48.683,48.8581,701204.0
2024-12-02 11:30:00,50.23,50.29,50.21,50.24,611371.0,48.8679,48.9263,48.8484,48.8776,611371.0
2024-12-02 12:00:00,50.24,50.31,50.21,50.27,812002.0,48.8776,48.9457,48.8484,48.9068,812002.0
2024-12-02 12:30:00,50.26,50.29,50.25,50.27,750254.0,48.8971,48.9263,48.8873,48.9068,750254.0
2024-12-02 13:00:00,50.27,50.32,50.26,50.31,305405.0,48.9068,48.9554,48.8971,48.9457,305405.0
2024-12-02 13:30:00,50.3,50.36,50.28,50.35,388107.0,48.936,48.9944,48.9165,48.9846,388107.0
2024-12-02 14:00:00,50.35,50.36,50.31,50.35,400540.0,48.9846,48.9944,48.9457,48.9846,400540.0
2024-12-02 14:30:00,50.35,50.39,50.35,50.38,415257.0,48.9846,49.0235,48.9846,49.0138,415257.0
2024-12-02 15:00:00,50.38,50.46,50.35,50.43,730253.0,49.0138,49.0916,48.9846,49.0625,730253.0
2024-12-02 15:30:00,50.43,50.45,50.36,50.36,899301.0,49.0625,49.0819,48.9944,48.9944,899301.0
2024-12-03 09:30:00,50.53,50.62,50.5,50.51,598554.0,49.1597,49.2473,49.1306,49.1403,598554.0
2024-12-03 10:00:00,50.51,50.52,50.33,50.34,3136462.0,49.1403,49.15,48.9652,48.9749,3136462.0
2024-12-03 10:30:00,50.34,50.53,50.33,50.48,388148.0,48.9749,49.1597,48.9652,49.1111,388148.0
2024-12-03 11:00:00,50.48,50.56,50.46,50.55,609029.0,49.1111,49.1889,49.0916,49.1792,609029.0
2024-12-03 11:30:00,50.56,50.57,50.44,50.51,395290.0,49.1889,49.1987,49.0722,49.1403,395290.0
2024-12-03 12:00:00,50.51,50.56,50.5,50.53,320919.0,49.1403,49.1889,49.1306,49.1597,320919.0
2024-12-03 12:30:00,50.53,50.67,50.53,50.66,335195.0,49.1597,49.2959,49.1597,49.2862,335195.0
2024-12-03 13:00:00,50.65,50.69,50.63,50.65,287359.0,49.2765,49.3154,49.257,49.2765,287359.0
2024-12-03 13:30:00,50.65,50.66,50.63,50.66,346201.0,49.2765,49.2862,49.257,49.2862,346201.0
2024-12-03 14:00:00,50.66,50.66,50.57,50.6,505114.0,49.2862,49.2862,49.1987,49.2278,505114.0
2024-12-03 14:30:00,50.6,50.62,50.58,50.59,581522.0,49.2278,49.2473,49.2084,49.2181,581522.0
2024-12-03 15:00:00,50.58,50.61,50.57,50.59,1041386.0,49.2084,49.2376,49.1987,49.2181,1041386.0
2024-12-03 15:30:00,50.58,50.59,50.54,50.57,1412250.0,49.2084,49.2181,49.1695,49.1987,1412250.0
2024-12-04 09:30:00,50.62,50.64,50.54,50.55,544025.0,49.2473,49.2668,49.1695,49.1792,544025.0
2024-12-04 10:00:00,50.55,50.69,50.54,50.67,806235.0,49.1792,49.3154,49.1695,49.2959,806235.0
2024-12-04 10:30:00,50.66,50.69,50.59,50.65,479651.0,49.2862,49.3154,49.2181,49.2765,479651.0
2024-12-04 11:00:00,50.65,50.68,50.6,50.67,396885.0,49.2765,49.3057,49.2278,49.2959,396885.0
2024-12-04 11:30:00,50.67,50.7,50.65,50.68,425110.0,49.2959,49.3251,49.2765,49.3057,425110.0
2024-12-04 12:00:00,50.69,50.69,50.64,50.65,904110.0,49.3154,49.3154,49.2668,49.2765,904110.0
2024-12-04 12:30:00,50.66,50.67,50.6,50.66,522698.0,49.2862,49.2959,49.2278,49.2862,522698.0
2024-12-04 13:00:00,50.66,50.67,50.58,50.59,341287.0,49.2862,49.2959,49.2084,49.2181,341287.0
2024-12-04 13:30:00,50.58,50.59,50.52,50.55,692385.0,49.2084,49.2181,49.15,49.1792,692385.0
2024-12-04 14:00:00,50.52,50.6,50.51,50.53,822937.0,49.15,49.2278,49.1403,49.1597,822937.0
2024-12-04 14:30:00,50.55,50.59,50.54,50.57,601999.0,49.1792,49.2181,49.1695,49.1987,601999.0
2024-12-04 15:00:00,50.57,50.59,50.55,50.56,679029.0,49.1987,49.2181,49.1792,49.1889,679029.0
2024-12-04 15:30:00,50.55,50.62,50.55,50.58,1348870.0,49.1792,49.2473,49.1792,49.2084,1348870.0
2024-12-05 09:30:00,50.79,50.88,50.76,50.83,1148469.0,49.4127,49.5003,49.3835,49.4516,1148469.0
2024-12-05 10:00:00,50.83,50.9,50.73,50.73,937268.0,49.4516,49.5197,49.3543,49.3543,937268.0
2024-12-05 10:30:00,50.73,50.86,50.72,50.83,478583.0,49.3543,49.4808,49.3446,49.4516,478583.0
2024-12-05 11:00:00,50.83,50.89,50.81,50.88,303249.0,49.4516,49.51,49.4322,49.5003,303249.0
2024-12-05 11:30:00,50.88,50.89,50.81,50.85,413555.0,49.5003,49.51,49.4322,49.4711,413555.0
2024-12-05 12:00:00,50.86,50.89,50.81,50.82,313940.0,49.4808,49.51,49.4322,49.4419,313940.0
2024-12-05 12:30:00,50.82,50.88,50.81,50.86,956474.0,49.4419,49.5003,49.4322,49.4808,956474.0
2024-12-05 13:00:00,50.86,50.86,50.71,50.74,296571.0,49.4808,49.4808,49.3349,49.364,296571.0
2024-12-05 13:30:00,50.74,50.84,50.72,50.82,861094.0,49.364,49.4613,49.3446,49.4419,861094.0
2024-12-05 14:00:00,50.82,50.9,50.81,50.84,494950.0,49.4419,49.5197,49.4322,49.4613,494950.0
2024-12-05 14:30:00,50.84,50.9,50.83,50.88,434830.0,49.4613,49.5197,49.4516,49.5003,434830.0
2024-12-05 15:00:00,50.88,50.88,50.83,50.85,393600.0,49.5003,49.5003,49.4516,49.4711,393600.0
2024-12-05 15:30:00,50.85,50.85,50.8,50.82,1459357.0,49.4711,49.4711,49.4224,49.4419,1459357.0
2024-12-06 09:30:00,50.95,50.96,50.82,50.86,806238.0,49.5684,49.5781,49.4419,49.4808,806238.0
2024-12-06 10:00:00,50.86,50.87,50.76,50.83,952289.0,49.4808,49.4905,49.3835,49.4516,952289.0
2024-12-06 10:30:00,50.83,50.83,50.74,50.8,675004.0,49.4516,49.4516,49.364,49.4224,675004.0
2024-12-06 11:00:00,50.8,50.82,50.74,50.82,430568.0,49.4224,49.4419,49.364,49.4419,430568.0
2024-12-06 11:30:00,50.82,50.85,50.77,50.79,372312.0,49.4419,49.4711,49.3932,49.4127,372312.0
2024-12-06 12:00:00,50.78,50.78,50.66,50.72,329330.0,49.403,49.403,49.2862,49.3446,329330.0
2024-12-06 12:30:00,50.72,50.74,50.68,50.69,387032.0,49.3446,49.364,49.3057,49.3154,387032.0
2024-12-06 13:00:00,50.69,50.77,50.69,50.75,356253.0,49.3154,49.3932,49.3154,49.3738,356253.0
2024-12-06 13:30:00,50.74,50.75,50.69,50.72,277150.0,49.364,49.3738,49.3154,49.3446,277150.0
2024-12-06 14:00:00,50.72,50.72,50.64,50.67,326836.0,49.3446,49.3446,49.2668,49.2959,326836.0
2024-12-06 14:30:00,50.66,50.71,50.65,50.69,386996.0,49.2862,49.3349,49.2765,49.3154,386996.0
2024-12-06 15:00:00,50.69,50.73,50.68,50.72,387904.0,49.3154,49.3543,49.3057,49.3446,387904.0
2024-12-06 15:30:00,50.73,50.75,50.71,50.73,811936.0,49.3543,49.3738,49.3349,49.3543,811936.0
2024-12-09 09:30:00,50.96,51.04,50.91,51.02,766081.0,49.5781,49.6559,49.5294,49.6365,766081.0
2024-12-09 10:00:00,51.02,51.03,50.93,50.94,889046.0,49.6365,49.6462,49.5489,49.5586,889046.0
2024-12-09 10:30:00,50.94,51.0,50.88,50.91,824907.0,49.5586,49.617,49.5003,49.5294,824907.0
2024-12-09 11:00:00,50.91,50.93,50.84,50.89,661487.0,49.5294,49.5489,49.4613,49.51,661487.0
2024-12-09 11:30:00,50.89,50.93,50.85,50.9,411037.0,49.51,49.5489,49.4711,49.5197,411037.0
2024-12-09 12:00:00,50.89,50.89,50.83,50.85,489456.0,49.51,49.51,49.4516,49.4711,489456.0
2024-12-09 12:30:00,50.85,50.87,50.81,50.82,450581.0,49.4711,49.4905,49.4322,49.4419,450581.0
2024-12-09 13:00:00,50.81,50.82,50.78,50.8,596683.0,49.4322,49.4419,49.403,49.4224,596683.0
2024-12-09 13:30:00,50.79,50.87,50.78,50.84,407429.0,49.4127,49.4905,49.403,49.4613,407429.0
2024-12-09 14:00:00,50.84,50.84,50.79,50.8,388571.0,49.4613,49.4613,49.4127,49.4224,388571.0
2024-12-09 14:30:00,50.79,50.82,50.7,50.75,635339.0,49.4127,49.4419,49.3251,49.3738,635339.0
2024-12-09 15:00:00,50.75,50.75,50.66,50.67,599066.0,49.3738,49.3738,49.2862,49.2959,599066.0
2024-12-09 15:30:00,50.67,50.68,50.62,50.62,1196762.0,49.2959,49.3057,49.2473,49.2473,1196762.0
2024-12-10 09:30:00,50.51,50.57,50.38,50.43,1257779.0,49.1403,49.1987,49.0138,49.0625,1257779.0
2024-12-10 10:00:00,50.43,50.44,50.31,50.32,819838.0,49.0625,49.0722,48.9457,48.9554,819838.0
2024-12-10 10:30:00,50.32,50.41,50.31,50.36,648936.0,48.9554,49.043,48.9457,48.9944,648936.0
2024-12-10 11:00:00,50.36,50.39,50.29,50.32,576510.0,48.9944,49.0235,48.9263,48.9554,576510.0
2024-12-10 11:30:00,50.33,50.34,50.29,50.34,622691.0,48.9652,48.9749,48.9263,48.9749,622691.0
2024-12-10 12:00:00,50.34,50.36,50.29,50.3,748426.0,48.9749,48.9944,48.9263,48.936,748426.0
2024-12-10 12:30:00,50.3,50.35,50.29,50.3,473594.0,48.936,48.9846,48.9263,48.936,473594.0
2024-12-10 13:00:00,50.3,50.35,50.28,50.34,380278.0,48.936,48.9846,48.9165,48.9749,380278.0
2024-12-10 13:30:00,50.34,50.38,50.33,50.36,411283.0,48.9749,49.0138,48.9652,48.9944,411283.0
2024-12-10 14:00:00,50.36,50.39,50.34,50.37,412936.0,48.9944,49.0235,48.9749,49.0041,412936.0
2024-12-10 14:30:00,50.37,50.39,50.34,50.37,524796.0,49.0041,49.0235,48.9749,49.0041,524796.0
2024-12-10 15:00:00,50.37,50.37,50.28,50.3,788517.0,49.0041,49.0041,48.9165,48.936,788517.0
2024-12-10 15:30:00,50.3,50.32,50.23,50.24,644793.0,48.936,48.9554,48.8679,48.8776,644793.0
2024-12-11 09:30:00,50.55,50.59,50.5,50.55,1647755.0,49.1792,49.2181,49.1306,49.1792,1647755.0
2024-12-11 10:00:00,50.55,50.56,50.47,50.48,1091346.0,49.1792,49.1889,49.1014,49.1111,1091346.0
2024-12-11 10:30:00,50.48,50.5,50.41,50.48,759790.0,49.1111,49.1306,49.043,49.1111,759790.0
2024-12-11 11:00:00,50.48,50.55,50.45,50.55,458754.0,49.1111,49.1792,49.0819,49.1792,458754.0
2024-12-11 11:30:00,50.55,50.64,50.52,50.61,357184.0,49.1792,49.2668,49.15,49.2376,357184.0
2024-12-11 12:00:00,50.62,50.64,50.54,50.56,335320.0,49.2473,49.2668,49.1695,49.1889,335320.0
2024-12-11 12:30:00,50.55,50.6,50.55,50.59,713339.0,49.1792,49.2278,49.1792,49.2181,713339.0
2024-12-11 13:00:00,50.59,50.65,50.58,50.65,508057.0,49.2181,49.2765,49.2084,49.2765,508057.0
2024-12-11 13:30:00,50.65,50.65,50.53,50.54,831878.0,49.2765,49.2765,49.1597,49.1695,831878.0
2024-12-11 14:00:00,50.54,50.58,50.52,50.58,640630.0,49.1695,49.2084,49.15,49.2084,640630.0
2024-12-11 14:30:00,50.58,50.62,50.56,50.62,824014.0,49.2084,49.2473,49.1889,49.2473,824014.0
2024-12-11 15:00:00,50.62,50.64,50.6,50.62,866186.0,49.2473,49.2668,49.2278,49.2473,866186.0
2024-12-11 15:30:00,50.62,50.62,50.58,50.61,1067127.0,49.2473,49.2473,49.2084,49.2376,1067127.0
2024-12-12 09:30:00,50.34,50.52,50.3,50.49,1077675.0,48.9749,49.15,48.936,49.1208,1077675.0
2024-12-12 10:00:00,50.49,50.51,50.33,50.34,1137405.0,49.1208,49.1403,48.9652,48.9749,1137405.0
2024-12-12 10:30:00,50.34,50.34,50.24,50.3,535913.0,48.9749,48.9749,48.8776,48.936,535913.0
2024-12-12 11:00:00,50.3,50.37,50.3,50.36,1016413.0,48.936,49.0041,48.936,48.9944,1016413.0
2024-12-12 11:30:00,50.36,50.39,50.31,50.33,747071.0,48.9944,49.0235,48.9457,48.9652,747071.0
2024-12-12 12:00:00,50.33,50.42,50.31,50.35,1149434.0,48.9652,49.0527,48.9457,48.9846,1149434.0
2024-12-12 12:30:00,50.34,50.35,50.26,50.31,684902.0,48.9749,48.9846,48.8971,48.9457,684902.0
2024-12-12 13:00:00,50.32,50.32,50.26,50.27,411362.0,48.9554,48.9554,48.8971,48.9068,411362.0
2024-12-12 13:30:00,50.27,50.28,50.2,50.2,442096.0,48.9068,48.9165,48.8387,48.8387,442096.0
2024-12-12 14:00:00,50.2,50.24,50.14,50.15,498927.0,48.8387,48.8776,48.7803,48.79,498927.0
2024-12-12 14:30:00,50.14,50.18,50.13,50.14,759249.0,48.7803,48.8192,48.7706,48.7803,759249.0
2024-12-12 15:00:00,50.13,50.16,50.12,50.14,670894.0,48.7706,48.7998,48.7609,48.7803,670894.0
2024-12-12 15:30:00,50.14,50.16,50.09,50.12,732756.0,48.7803,48.7998,48.7317,48.7609,732756.0
2024-12-13 09:30:00,50.17,50.2,50.02,50.03,669494.0,48.8095,48.8387,48.6636,48.6733,669494.0
2024-12-13 10:00:00,50.03,50.03,49.93,49.97,1114645.0,48.6733,48.6733,48.576,48.6149,1114645.0
2024-12-13 10:30:00,49.97,49.99,49.89,49.91,1138932.0,48.6149,48.6344,48.5371,48.5566,1138932.0
2024-12-13 11:00:00,49.91,49.96,49.86,49.91,813866.0,48.5566,48.6052,48.5079,48.5566,813866.0
2024-12-13 11:30:00,49.91,49.98,49.91,49.96,767036.0,48.5566,48.6247,48.5566,48.6052,767036.0
2024-12-13 12:00:00,49.96,49.97,49.9,49.91,774010.0,48.6052,48.6149,48.5468,48.5566,774010.0
2024-12-13 12:30:00,49.91,49.95,49.87,49.93,875848.0,48.5566,48.5955,48.5176,48.576,875848.0
2024-12-13 13:00:00,49.93,49.98,49.9,49.98,481266.0,48.576,48.6247,48.5468,48.6247,481266.0
2024-12-13 13:30:00,49.98,49.99,49.95,49.97,1177663.0,48.6247,48.6344,48.5955,48.6149,1177663.0
2024-12-13 14:00:00,49.97,50.01,49.95,49.98,655039.0,48.6149,48.6538,48.5955,48.6247,655039.0
2024-12-13 14:30:00,49.97,50.0,49.96,49.98,482202.0,48.6149,48.6441,48.6052,48.6247,482202.0
2024-12-13 15:00:00,49.98,49.99,49.94,49.98,416881.0,48.6247,48.6344,48.5857,48.6247,416881.0
2024-12-13 15:30:00,49.98,50.01,49.97,49.99,666921.0,48.6247,48.6538,48.6149,48.6344,666921.0
2024-12-16 09:30:00,49.81,49.83,49.71,49.82,1401591.0,48.4593,48.4787,48.362,48.469,1401591.0
2024-12-16 10:00:00,49.83,49.91,49.8,49.88,1518716.0,48.4787,48.5566,48.4495,48.5274,1518716.0
2024-12-16 10:30:00,49.87,49.96,49.86,49.93,1370950.0,48.5176,48.6052,48.5079,48.576,1370950.0
2024-12-16 11:00:00,49.93,49.93,49.82,49.85,840690.0,48.576,48.576,48.469,48.4982,840690.0
2024-12-16 11:30:00,49.85,49.95,49.84,49.95,819501.0,48.4982,48.5955,48.4885,48.5955,819501.0
2024-12-16 12:00:00,49.94,49.98,49.89,49.95,739295.0,48.5857,48.6247,48.5371,48.5955,739295.0
2024-12-16 12:30:00,49.95,49.96,49.91,49.95,720074.0,48.5955,48.6052,48.5566,48.5955,720074.0
2024-12-16 13:00:00,49.95,49.97,49.92,49.93,720785.0,48.5955,48.6149,48.5663,48.576,720785.0
2024-12-16 13:30:00,49.94,49.96,49.89,49.95,775158.0,48.5857,48.6052,48.5371,48.5955,775158.0
2024-12-16 14:00:00,49.94,49.96,49.89,49.9,813239.0,48.5857,48.6052,48.5371,48.5468,813239.0
2024-12-16 14:30:00,49.9,49.91,49.87,49.9,857923.0,48.5468,48.5566,48.5176,48.5468,857923.0
2024-12-16 15:00:00,49.9,49.92,49.87,49.88,1414063.0,48.5468,48.5663,48.5176,48.5274,1414063.0
2024-12-16 15:30:00,49.87,49.88,49.78,49.79,3099397.0,48.5176,48.5274,48.4301,48.4398,3099397.0
2024-12-17 09:30:00,49.69,49.69,49.59,49.66,806176.0,48.3425,48.3425,48.2452,48.3133,806176.0
2024-12-17 10:00:00,49.65,49.71,49.62,49.65,1115027.0,48.3036,48.362,48.2744,48.3036,1115027.0
2024-12-17 10:30:00,49.65,49.72,49.63,49.67,1614227.0,48.3036,48.3717,48.2841,48.3231,1614227.0
2024-12-17 11:00:00,49.68,49.72,49.63,49.67,874265.0,48.3328,48.3717,48.2841,48.3231,874265.0
2024-12-17 11:30:00,49.66,49.76,49.65,49.75,778634.0,48.3133,48.4106,48.3036,48.4009,778634.0
2024-12-17 12:00:00,49.76,49.77,49.7,49.74,874104.0,48.4106,48.4204,48.3523,48.3912,874104.0
2024-12-17 12:30:00,49.74,49.8,49.72,49.8,478952.0,48.3912,48.4495,48.3717,48.4495,478952.0
2024-12-17 13:00:00,49.8,49.81,49.73,49.76,676509.0,48.4495,48.4593,48.3814,48.4106,676509.0
2024-12-17 13:30:00,49.76,49.78,49.74,49.75,454792.0,48.4106,48.4301,48.3912,48.4009,454792.0
2024-12-17 14:00:00,49.75,49.76,49.71,49.72,701506.0,48.4009,48.4106,48.362,48.3717,701506.0
2024-12-17 14:30:00,49.71,49.72,49.67,49.68,736872.0,48.362,48.3717,48.3231,48.3328,736872.0
2024-12-17 15:00:00,49.67,49.68,49.62,49.65,1133481.0,48.3231,48.3328,48.2744,48.3036,1133481.0
2024-12-17 15:30:00,49.65,49.67,49.62,49.65,1118916.0,48.3036,48.3231,48.2744,48.3036,1118916.0
2024-12-18 09:30:00,49.68,49.75,49.63,49.7,517459.0,48.3328,48.4009,48.2841,48.3523,517459.0
2024-12-18 10:00:00,49.7,49.74,49.68,49.7,995206.0,48.3523,48.3912,48.3328,48.3523,995206.0
2024-12-18 10:30:00,49.7,49.74,49.68,49.69,621172.0,48.3523,48.3912,48.3328,48.3425,621172.0
2024-12-18 11:00:00,49.68,49.69,49.61,49.65,605000.0,48.3328,48.3425,48.2647,48.3036,605000.0
2024-12-18 11:30:00,49.65,49.65,49.61,49.63,458800.0,48.3036,48.3036,48.2647,48.2841,458800.0
2024-12-18 12:00:00,49.63,49.68,49.61,49.66,493973.0,48.2841,48.3328,48.2647,48.3133,493973.0
2024-12-18 12:30:00,49.66,49.71,49.65,49.65,947964.0,48.3133,48.362,48.3036,48.3036,947964.0
2024-12-18 13:00:00,49.65,49.69,49.63,49.67,668445.0,48.3036,48.3425,48.2841,48.3231,668445.0
2024-12-18 13:30:00,49.66,49.71,49.66,49.7,480341.0,48.3133,48.362,48.3133,48.3523,480341.0
2024-12-18 14:00:00,49.69,49.69,49.17,49.18,1001972.0,48.3425,48.3425,47.8366,47.8464,1001972.0
2024-12-18 14:30:00,49.17,49.29,48.82,48.84,1022871.0,47.8366,47.9534,47.4961,47.5156,1022871.0
2024-12-18 15:00:00,48.85,48.9,48.63,48.65,1529219.0,47.5253,47.5739,47.3113,47.3307,1529219.0
2024-12-18 15:30:00,48.65,48.68,48.36,48.42,2109708.0,47.3307,47.3599,47.0486,47.107,2109708.0
2024-12-19 09:30:00,48.64,48.71,48.51,48.56,2266357.0,47.321,47.3891,47.1945,47.2432,2266357.0
2024-12-19 10:00:00,48.56,48.56,48.39,48.4,1668082.0,47.2432,47.2432,47.0778,47.0875,1668082.0
2024-12-19 10:30:00,48.4,48.47,48.35,48.42,2334869.0,47.0875,47.1556,47.0389,47.107,2334869.0
2024-12-19 11:00:00,48.41,48.48,48.3,48.47,1714336.0,47.0972,47.1653,46.9902,47.1556,1714336.0
2024-12-19 11:30:00,48.46,48.51,48.37,48.38,1471516.0,47.1459,47.1945,47.0583,47.068,1471516.0
2024-12-19 12:00:00,48.38,48.4,48.3,48.33,2188284.0,47.068,47.0875,46.9902,47.0194,2188284.0
2024-12-19 12:30:00,48.32,48.36,48.28,48.36,1621483.0,47.0097,47.0486,46.9708,47.0486,1621483.0
2024-12-19 13:00:00,48.36,48.45,48.27,48.45,1105782.0,47.0486,47.1361,46.961,47.1361,1105782.0
2024-12-19 13:30:00,48.44,48.53,48.42,48.53,1304739.0,47.1264,47.214,47.107,47.214,1304739.0
2024-12-19 14:00:00,48.53,48.54,48.39,48.41,973902.0,47.214,47.2237,47.0778,47.0972,973902.0
2024-12-19 14:30:00,48.41,48.43,48.35,48.36,852153.0,47.0972,47.1167,47.0389,47.0486,852153.0
2024-12-19 15:00:00,48.36,48.43,48.33,48.39,1475485.0,47.0486,47.1167,47.0194,47.0778,1475485.0
2024-12-19 15:30:00,48.39,48.43,48.31,48.33,1887737.0,47.0778,47.1167,46.9999,47.0194,1887737.0
2024-12-20 09:30:00,47.14,47.31,47.08,47.27,2314743.0,46.5487,46.7165,46.4894,46.6771,2314743.0
2024-12-20 10:00:00,47.28,47.51,47.27,47.51,1847780.0,46.6869,46.914,46.6771,46.914,1847780.0
2024-12-20 10:30:00,47.5,47.61,47.5,47.56,1599477.0,46.9042,47.0128,46.9042,46.9634,1599477.0
2024-12-20 11:00:00,47.57,47.74,47.55,47.69,1329202.0,46.9733,47.1412,46.9535,47.0918,1329202.0
2024-12-20 11:30:00,47.69,47.85,47.66,47.83,1669055.0,47.0918,47.2498,47.0622,47.23,1669055.0
2024-12-20 12:00:00,47.83,47.94,47.8,47.92,1288160.0,47.23,47.3386,47.2004,47.3189,1288160.0
2024-12-20 12:30:00,47.92,47.93,47.83,47.88,986582.0,47.3189,47.3288,47.23,47.2794,986582.0
2024-12-20 13:00:00,47.88,47.88,47.78,47.78,1154467.0,47.2794,47.2794,47.1807,47.1807,1154467.0
2024-12-20 13:30:00,47.78,47.88,47.77,47.82,1066097.0,47.1807,47.2794,47.1708,47.2202,1066097.0
2024-12-20 14:00:00,47.81,47.93,47.8,47.93,929940.0,47.2103,47.3288,47.2004,47.3288,929940.0
2024-12-20 14:30:00,47.93,47.94,47.85,47.86,1117307.0,47.3288,47.3386,47.2498,47.2596,1117307.0
2024-12-20 15:00:00,47.87,47.88,47.77,47.77,988884.0,47.2695,47.2794,47.1708,47.1708,988884.0
2024-12-20 15:30:00,47.78,47.78,47.58,47.58,4161121.0,47.1807,47.1807,46.9832,46.9832,4161121.0
2024-12-23 09:30:00,47.62,47.67,47.56,47.59,2060624.0,47.0227,47.072,46.9634,46.993,2060624.0
2024-12-23 10:00:00,47.58,47.6,47.44,47.52,1974989.0,46.9832,47.0029,46.8449,46.9239,1974989.0
2024-12-23 10:30:00,47.52,47.57,47.45,47.47,1571158.0,46.9239,46.9733,46.8548,46.8745,1571158.0
2024-12-23 11:00:00,47.47,47.56,47.46,47.55,2057519.0,46.8745,46.9634,46.8647,46.9535,2057519.0
2024-12-23 11:30:00,47.55,47.71,47.55,47.71,1067194.0,46.9535,47.1115,46.9535,47.1115,1067194.0
2024-12-23 12:00:00,47.7,47.76,47.7,47.72,1563916.0,47.1017,47.1609,47.1017,47.1214,1563916.0
2024-12-23 12:30:00,47.73,47.74,47.68,47.72,1527936.0,47.1313,47.1412,47.0819,47.1214,1527936.0
2024-12-23 13:00:00,47.72,47.78,47.71,47.76,1137477.0,47.1214,47.1807,47.1115,47.1609,1137477.0
2024-12-23 13:30:00,47.77,47.8,47.75,47.79,1240184.0,47.1708,47.2004,47.151,47.1905,1240184.0
2024-12-23 14:00:00,47.79,47.8,47.77,47.79,1351589.0,47.1905,47.2004,47.1708,47.1905,1351589.0
2024-12-23 14:30:00,47.79,47.83,47.78,47.8,1301690.0,47.1905,47.23,47.1807,47.2004,1301690.0
2024-12-23 15:00:00,47.79,47.81,47.72,47.8,1573378.0,47.1905,47.2103,47.1214,47.2004,1573378.0
2024-12-23 15:30:00,47.81,47.9,47.8,47.85,3395178.0,47.2103,47.2991,47.2004,47.2498,3395178.0
2024-12-24 09:30:00,48.1,48.1,47.75,47.87,2106396.0,47.4966,47.4966,47.151,47.2695,2106396.0
2024-12-24 10:00:00,47.88,48.0,47.87,47.98,1974563.0,47.2794,47.3979,47.2695,47.3781,1974563.0
2024-12-24 10:30:00,47.98,48.0,47.94,47.97,1438939.0,47.3781,47.3979,47.3386,47.3683,1438939.0
2024-12-24 11:00:00,47.97,47.97,47.91,47.96,1134873.0,47.3683,47.3683,47.309,47.3584,1134873.0
2024-12-24 11:30:00,47.96,47.99,47.92,47.92,1164008.0,47.3584,47.388,47.3189,47.3189,1164008.0
2024-12-24 12:00:00,47.93,48.02,47.91,48.02,1438851.0,47.3288,47.4176,47.309,47.4176,1438851.0
2024-12-24 12:30:00,48.02,48.04,47.95,48.04,2834232.0,47.4176,47.4374,47.3485,47.4374,2834232.0
2024-12-26 09:30:00,48.16,48.16,48.02,48.12,954405.0,47.5559,47.5559,47.4176,47.5164,954405.0
2024-12-26 10:00:00,48.12,48.19,48.1,48.18,1793825.0,47.5164,47.5855,47.4966,47.5756,1793825.0
2024-12-26 10:30:00,48.18,48.23,48.16,48.23,1569773.0,47.5756,47.625,47.5559,47.625,1569773.0
2024-12-26 11:00:00,48.23,48.26,48.2,48.26,1225387.0,47.625,47.6546,47.5954,47.6546,1225387.0
2024-12-26 11:30:00,48.26,48.29,48.23,48.29,978822.0,47.6546,47.6843,47.625,47.6843,978822.0
2024-12-26 12:00:00,48.29,48.29,48.21,48.22,911298.0,47.6843,47.6843,47.6053,47.6151,911298.0
2024-12-26 12:30:00,48.22,48.26,48.17,48.2,1061178.0,47.6151,47.6546,47.5658,47.5954,1061178.0
2024-12-26 13:00:00,48.2,48.28,48.19,48.25,762534.0,47.5954,47.6744,47.5855,47.6448,762534.0
2024-12-26 13:30:00,48.26,48.26,48.2,48.23,825156.0,47.6546,47.6546,47.5954,47.625,825156.0
2024-12-26 14:00:00,48.22,48.22,48.17,48.2,776861.0,47.6151,47.6151,47.5658,47.5954,776861.0
2024-12-26 14:30:00,48.19,48.25,48.17,48.22,935924.0,47.5855,47.6448,47.5658,47.6151,935924.0
2024-12-26 15:00:00,48.21,48.25,48.2,48.23,1152101.0,47.6053,47.6448,47.5954,47.625,1152101.0
2024-12-26 15:30:00,48.23,48.27,48.2,48.23,1638007.0,47.625,47.6645,47.5954,47.625,1638007.0
2024-12-27 09:30:00,48.1,48.23,47.98,48.17,1560347.0,47.4966,47.625,47.3781,47.5658,1560347.0
2024-12-27 10:00:00,48.16,48.18,47.96,48.02,2108610.0,47.5559,47.5756,47.3584,47.4176,2108610.0
2024-12-27 10:30:00,48.01,48.18,47.97,48.16,1428513.0,47.4078,47.5756,47.3683,47.5559,1428513.0
2024-12-27 11:00:00,48.16,48.17,48.08,48.17,885797.0,47.5559,47.5658,47.4769,47.5658,885797.0
2024-12-27 11:30:00,48.17,48.2,48.01,48.03,1295296.0,47.5658,47.5954,47.4078,47.4275,1295296.0
2024-12-27 12:00:00,48.02,48.04,47.95,47.98,1237998.0,47.4176,47.4374,47.3485,47.3781,1237998.0
2024-12-27 12:30:00,47.98,48.03,47.93,48.0,919280.0,47.3781,47.4275,47.3288,47.3979,919280.0
2024-12-27 13:00:00,48.0,48.07,48.0,48.04,1171363.0,47.3979,47.467,47.3979,47.4374,1171363.0
2024-12-27 13:30:00,48.04,48.14,48.03,48.13,1344797.0,47.4374,47.5361,47.4275,47.5263,1344797.0
2024-12-27 14:00:00,48.13,48.18,48.1,48.14,2523482.0,47.5263,47.5756,47.4966,47.5361,2523482.0
2024-12-27 14:30:00,48.14,48.21,48.11,48.2,1476215.0,47.5361,47.6053,47.5065,47.5954,1476215.0
2024-12-27 15:00:00,48.2,48.2,48.07,48.09,955297.0,47.5954,47.5954,47.467,47.4868,955297.0
2024-12-27 15:30:00,48.09,48.14,48.03,48.13,1490323.0,47.4868,47.5361,47.4275,47.5263,1490323.0
2024-12-30 09:30:00,47.88,47.88,47.69,47.72,1398966.0,47.2794,47.2794,47.0918,47.1214,1398966.0
2024-12-30 10:00:00,47.72,47.76,47.62,47.65,1488337.0,47.1214,47.1609,47.0227,47.0523,1488337.0
2024-12-30 10:30:00,47.65,47.71,47.59,47.69,1371375.0,47.0523,47.1115,46.993,47.0918,1371375.0
2024-12-30 11:00:00,47.69,47.79,47.67,47.73,1020318.0,47.0918,47.1905,47.072,47.1313,1020318.0
2024-12-30 11:30:00,47.73,47.81,47.7,47.76,1136615.0,47.1313,47.2103,47.1017,47.1609,1136615.0
2024-12-30 12:00:00,47.77,47.89,47.77,47.88,806583.0,47.1708,47.2893,47.1708,47.2794,806583.0
2024-12-30 12:30:00,47.88,47.94,47.84,47.93,2269521.0,47.2794,47.3386,47.2399,47.3288,2269521.0
2024-12-30 13:00:00,47.94,47.99,47.9,47.91,1014802.0,47.3386,47.388,47.2991,47.309,1014802.0
2024-12-30 13:30:00,47.91,47.99,47.9,47.97,732211.0,47.309,47.388,47.2991,47.3683,732211.0
2024-12-30 14:00:00,47.96,47.98,47.88,47.94,1014059.0,47.3584,47.3781,47.2794,47.3386,1014059.0
2024-12-30 14:30:00,47.94,47.97,47.93,47.94,1088126.0,47.3386,47.3683,47.3288,47.3386,1088126.0
2024-12-30 15:00:00,47.95,48.0,47.91,47.92,1213973.0,47.3485,47.3979,47.309,47.3189,1213973.0
2024-12-30 15:30:00,47.92,47.96,47.81,47.82,2048204.0,47.3189,47.3584,47.2103,47.2202,2048204.0
2024-12-31 09:30:00,47.98,48.01,47.9,47.97,1114241.0,47.3781,47.4078,47.2991,47.3683,1114241.0
2024-12-31 10:00:00,47.97,48.06,47.91,48.01,1347123.0,47.3683,47.4571,47.309,47.4078,1347123.0
2024-12-31 10:30:00,48.0,48.04,47.94,47.95,901564.0,47.3979,47.4374,47.3386,47.3485,901564.0
2024-12-31 11:00:00,47.95,47.97,47.82,47.84,798973.0,47.3485,47.3683,47.2202,47.2399,798973.0
2024-12-31 11:30:00,47.84,47.88,47.8,47.83,642889.0,47.2399,47.2794,47.2004,47.23,642889.0
2024-12-31 12:00:00,47.83,47.86,47.73,47.74,866683.0,47.23,47.2596,47.1313,47.1412,866683.0
2024-12-31 12:30:00,47.73,47.86,47.7,47.84,860672.0,47.1313,47.2596,47.1017,47.2399,860672.0
2024-12-31 13:00:00,47.84,47.88,47.72,47.74,1141371.0,47.2399,47.2794,47.1214,47.1412,1141371.0
2024-12-31 13:30:00,47.73,47.85,47.73,47.78,807542.0,47.1313,47.2498,47.1313,47.1807,807542.0
2024-12-31 14:00:00,47.77,47.86,47.73,47.78,896786.0,47.1708,47.2596,47.1313,47.1807,896786.0
2024-12-31 14:30:00,47.78,47.85,47.74,47.85,1021916.0,47.1807,47.2498,47.1412,47.2498,1021916.0
2024-12-31 15:00:00,47.84,47.91,47.79,47.89,1482141.0,47.2399,47.309,47.1905,47.2893,1482141.0
2024-12-31 15:30:00,47.9,47.91,47.78,47.82,2096748.0,47.2991,47.309,47.1807,47.2202,2096748.0
2025-01-02 09:30:00,47.94,48.02,47.83,47.98,1296994.0,47.3386,47.4176,47.23,47.3781,1296994.0
2025-01-02 10:00:00,47.98,48.03,47.88,47.92,1282977.0,47.3781,47.4275,47.2794,47.3189,1282977.0
2025-01-02 10:30:00,47.91,48.03,47.85,47.94,800962.0,47.309,47.4275,47.2498,47.3386,800962.0
2025-01-02 11:00:00,47.95,47.98,47.74,47.89,963912.0,47.3485,47.3781,47.1412,47.2893,963912.0
2025-01-02 11:30:00,47.89,47.96,47.84,47.91,937145.0,47.2893,47.3584,47.2399,47.309,937145.0
2025-01-02 12:00:00,47.91,47.97,47.75,47.76,978291.0,47.309,47.3683,47.151,47.1609,978291.0
2025-01-02 12:30:00,47.75,47.75,47.61,47.73,761106.0,47.151,47.151,47.0128,47.1313,761106.0
2025-01-02 13:00:00,47.73,47.74,47.61,47.67,1112709.0,47.1313,47.1412,47.0128,47.072,1112709.0
2025-01-02 13:30:00,47.67,47.68,47.56,47.63,826266.0,47.072,47.0819,46.9634,47.0325,826266.0
2025-01-02 14:00:00,47.63,47.71,47.6,47.71,1127443.0,47.0325,47.1115,47.0029,47.1115,1127443.0
2025-01-02 14:30:00,47.71,47.72,47.61,47.61,1026350.0,47.1115,47.1214,47.0128,47.0128,1026350.0
2025-01-02 15:00:00,47.62,47.77,47.62,47.76,819514.0,47.0227,47.1708,47.0227,47.1609,819514.0
2025-01-02 15:30:00,47.76,47.79,47.69,47.72,1244557.0,47.1609,47.1905,47.0918,47.1214,1244557.0
2025-01-03 09:30:00,47.94,47.96,47.83,47.91,854381.0,47.3386,47.3584,47.23,47.309,854381.0
2025-01-03 10:00:00,47.91,47.93,47.74,47.83,1034990.0,47.309,47.3288,47.1412,47.23,1034990.0
2025-01-03 10:30:00,47.82,47.92,47.79,47.9,694978.0,47.2202,47.3189,47.1905,47.2991,694978.0
2025-01-03 11:00:00,47.9,47.92,47.83,47.92,621708.0,47.2991,47.3189,47.23,47.3189,621708.0
2025-01-03 11:30:00,47.91,47.95,47.9,47.92,685835.0,47.309,47.3485,47.2991,47.3189,685835.0
2025-01-03 12:00:00,47.92,48.01,47.92,47.94,1316314.0,47.3189,47.4078,47.3189,47.3386,1316314.0
2025-01-03 12:30:00,47.94,47.96,47.91,47.92,2045610.0,47.3386,47.3584,47.309,47.3189,2045610.0
2025-01-03 13:00:00,47.93,47.98,47.89,47.98,1022151.0,47.3288,47.3781,47.2893,47.3781,1022151.0
2025-01-03 13:30:00,47.98,47.99,47.93,47.95,648708.0,47.3781,47.388,47.3288,47.3485,648708.0
2025-01-03 14:00:00,47.95,48.01,47.94,48.0,738606.0,47.3485,47.4078,47.3386,47.3979,738606.0
2025-01-03 14:30:00,48.0,48.03,47.96,47.99,555798.0,47.3979,47.4275,47.3584,47.388,555798.0
2025-01-03 15:00:00,47.98,48.02,47.95,48.0,1262970.0,47.3781,47.4176,47.3485,47.3979,1262970.0
2025-01-03 15:30:00,47.99,48.02,47.96,48.0,922758.0,47.388,47.4176,47.3584,47.3979,922758.0
2025-01-06 09:30:00,48.48,48.62,48.41,48.59,933657.0,47.8719,48.0101,47.8028,47.9805,933657.0
2025-01-06 10:00:00,48.59,48.63,48.5,48.58,1104067.0,47.9805,48.02,47.8916,47.9706,1104067.0
2025-01-06 10:30:00,48.58,48.64,48.49,48.63,991032.0,47.9706,48.0299,47.8817,48.02,991032.0
2025-01-06 11:00:00,48.63,48.73,48.6,48.73,1393166.0,48.02,48.1187,47.9904,48.1187,1393166.0
2025-01-06 11:30:00,48.73,48.78,48.69,48.73,829410.0,48.1187,48.1681,48.0792,48.1187,829410.0
2025-01-06 12:00:00,48.72,48.72,48.62,48.64,832474.0,48.1089,48.1089,48.0101,48.0299,832474.0
2025-01-06 12:30:00,48.64,48.65,48.56,48.63,932051.0,48.0299,48.0397,47.9509,48.02,932051.0
2025-01-06 13:00:00,48.63,48.63,48.53,48.57,494541.0,48.02,48.02,47.9212,47.9607,494541.0
2025-01-06 13:30:00,48.58,48.59,48.47,48.48,781189.0,47.9706,47.9805,47.862,47.8719,781189.0
2025-01-06 14:00:00,48.48,48.53,48.43,48.49,587156.0,47.8719,47.9212,47.8225,47.8817,587156.0
2025-01-06 14:30:00,48.5,48.53,48.44,48.45,693607.0,47.8916,47.9212,47.8324,47.8422,693607.0
2025-01-06 15:00:00,48.45,48.48,48.41,48.44,694488.0,47.8422,47.8719,47.8028,47.8324,694488.0
2025-01-06 15:30:00,48.45,48.47,48.4,48.46,930775.0,47.8422,47.862,47.7929,47.8521,930775.0
2025-01-07 09:30:00,48.79,48.86,48.74,48.76,1008636.0,48.178,48.2471,48.1286,48.1484,1008636.0
2025-01-07 10:00:00,48.76,48.76,48.44,48.59,1382689.0,48.1484,48.1484,47.8324,47.9805,1382689.0
2025-01-07 10:30:00,48.59,48.61,48.37,48.57,663726.0,47.9805,48.0002,47.7633,47.9607,663726.0
2025-01-07 11:00:00,48.56,48.6,48.5,48.55,519297.0,47.9509,47.9904,47.8916,47.941,519297.0
2025-01-07 11:30:00,48.55,48.61,48.48,48.49,675943.0,47.941,48.0002,47.8719,47.8817,675943.0
2025-01-07 12:00:00,48.5,48.59,48.47,48.5,970012.0,47.8916,47.9805,47.862,47.8916,970012.0
2025-01-07 12:30:00,48.51,48.57,48.45,48.52,844578.0,47.9015,47.9607,47.8422,47.9114,844578.0
2025-01-07 13:00:00,48.51,48.59,48.5,48.57,553066.0,47.9015,47.9805,47.8916,47.9607,553066.0
2025-01-07 13:30:00,48.57,48.57,48.46,48.48,494394.0,47.9607,47.9607,47.8521,47.8719,494394.0
2025-01-07 14:00:00,48.47,48.52,48.46,48.5,615355.0,47.862,47.9114,47.8521,47.8916,615355.0
2025-01-07 14:30:00,48.5,48.5,48.41,48.42,778837.0,47.8916,47.8916,47.8028,47.8126,778837.0
2025-01-07 15:00:00,48.42,48.43,48.28,48.29,1278621.0,47.8126,47.8225,47.6744,47.6843,1278621.0
2025-01-07 15:30:00,48.29,48.35,48.23,48.31,1168323.0,47.6843,47.7435,47.625,47.704,1168323.0
2025-01-08 09:30:00,48.08,48.08,47.92,47.98,575232.0,47.4769,47.4769,47.3189,47.3781,575232.0
2025-01-08 10:00:00,47.97,48.15,47.97,48.02,695569.0,47.3683,47.546,47.3683,47.4176,695569.0
2025-01-08 10:30:00,48.02,48.15,48.01,48.15,476777.0,47.4176,47.546,47.4078,47.546,476777.0
2025-01-08 11:00:00,48.16,48.21,48.07,48.16,707449.0,47.5559,47.6053,47.467,47.5559,707449.0
2025-01-08 11:30:00,48.17,48.28,48.16,48.26,519925.0,47.5658,47.6744,47.5559,47.6546,519925.0
2025-01-08 12:00:00,48.26,48.27,48.01,48.03,699630.0,47.6546,47.6645,47.4078,47.4275,699630.0
2025-01-08 12:30:00,48.04,48.11,48.0,48.09,504731.0,47.4374,47.5065,47.3979,47.4868,504731.0
2025-01-08 13:00:00,48.09,48.24,48.08,48.2,553922.0,47.4868,47.6349,47.4769,47.5954,553922.0
2025-01-08 13:30:00,48.2,48.23,48.08,48.14,396336.0,47.5954,47.625,47.4769,47.5361,396336.0
2025-01-08 14:00:00,48.14,48.33,48.1,48.32,1196712.0,47.5361,47.7238,47.4966,47.7139,1196712.0
2025-01-08 14:30:00,48.31,48.31,48.18,48.2,932359.0,47.704,47.704,47.5756,47.5954,932359.0
2025-01-08 15:00:00,48.21,48.25,48.17,48.24,1242203.0,47.6053,47.6448,47.5658,47.6349,1242203.0
2025-01-08 15:30:00,48.24,48.29,48.2,48.26,1100880.0,47.6349,47.6843,47.5954,47.6546,1100880.0
2025-01-10 09:30:00,47.99,47.99,47.68,47.73,1660787.0,47.388,47.388,47.0819,47.1313,1660787.0
2025-01-10 10:00:00,47.73,47.76,47.49,47.75,1582787.0,47.1313,47.1609,46.8943,47.151,1582787.0
2025-01-10 10:30:00,47.75,47.79,47.59,47.59,1569962.0,47.151,47.1905,46.993,46.993,1569962.0
2025-01-10 11:00:00,47.6,47.6,47.44,47.48,833398.0,47.0029,47.0029,46.8449,46.8844,833398.0
2025-01-10 11:30:00,47.47,47.55,47.42,47.45,1223797.0,46.8745,46.9535,46.8252,46.8548,1223797.0
2025-01-10 12:00:00,47.45,47.52,47.42,47.52,866443.0,46.8548,46.9239,46.8252,46.9239,866443.0
2025-01-10 12:30:00,47.52,47.64,47.51,47.63,624341.0,46.9239,47.0424,46.914,47.0325,624341.0
2025-01-10 13:00:00,47.62,47.69,47.58,47.66,1287391.0,47.0227,47.0918,46.9832,47.0622,1287391.0
2025-01-10 13:30:00,47.66,47.71,47.62,47.7,793084.0,47.0622,47.1115,47.0227,47.1017,793084.0
2025-01-10 14:00:00,47.71,47.71,47.57,47.63,730793.0,47.1115,47.1115,46.9733,47.0325,730793.0
2025-01-10 14:30:00,47.62,47.64,47.58,47.62,656419.0,47.0227,47.0424,46.9832,47.0227,656419.0
2025-01-10 15:00:00,47.62,47.62,47.5,47.51,1105484.0,47.0227,47.0227,46.9042,46.914,1105484.0
2025-01-10 15:30:00,47.52,47.55,47.49,47.53,1243612.0,46.9239,46.9535,46.8943,46.9338,1243612.0
2025-01-13 09:30:00,47.13,47.25,47.04,47.23,865018.0,46.5388,46.6573,46.4499,46.6376,865018.0
2025-01-13 10:00:00,47.23,47.25,47.15,47.16,1027394.0,46.6376,46.6573,46.5586,46.5684,1027394.0
2025-01-13 10:30:00,47.16,47.28,47.16,47.22,1025587.0,46.5684,46.6869,46.5684,46.6277,1025587.0
2025-01-13 11:00:00,47.23,47.24,47.16,47.2,1427977.0,46.6376,46.6474,46.5684,46.6079,1427977.0
2025-01-13 11:30:00,47.2,47.24,47.14,47.15,1643029.0,46.6079,46.6474,46.5487,46.5586,1643029.0
2025-01-13 12:00:00,47.15,47.26,47.13,47.24,758921.0,46.5586,46.6672,46.5388,46.6474,758921.0
2025-01-13 12:30:00,47.23,47.31,47.21,47.31,822966.0,46.6376,46.7165,46.6178,46.7165,822966.0
2025-01-13 13:00:00,47.3,47.31,47.26,47.3,777412.0,46.7067,46.7165,46.6672,46.7067,777412.0
2025-01-13 13:30:00,47.31,47.36,47.3,47.34,711814.0,46.7165,46.7659,46.7067,46.7462,711814.0
2025-01-13 14:00:00,47.34,47.35,47.27,47.34,1008970.0,46.7462,46.756,46.6771,46.7462,1008970.0
2025-01-13 14:30:00,47.34,47.36,47.27,47.31,700333.0,46.7462,46.7659,46.6771,46.7165,700333.0
2025-01-13 15:00:00,47.3,47.34,47.28,47.3,1172864.0,46.7067,46.7462,46.6869,46.7067,1172864.0
2025-01-13 15:30:00,47.31,47.41,47.29,47.4,1244652.0,46.7165,46.8153,46.6968,46.8054,1244652.0
2025-01-14 09:30:00,47.54,47.58,47.36,47.38,945230.0,46.9437,46.9832,46.7659,46.7857,945230.0
2025-01-14 10:00:00,47.39,47.55,47.38,47.48,869358.0,46.7955,46.9535,46.7857,46.8844,869358.0
2025-01-14 10:30:00,47.48,47.58,47.47,47.53,604750.0,46.8844,46.9832,46.8745,46.9338,604750.0
2025-01-14 11:00:00,47.53,47.54,47.44,47.46,536128.0,46.9338,46.9437,46.8449,46.8647,536128.0
2025-01-14 11:30:00,47.45,47.49,47.37,47.38,1194668.0,46.8548,46.8943,46.7758,46.7857,1194668.0
2025-01-14 12:00:00,47.37,47.44,47.34,47.41,2753820.0,46.7758,46.8449,46.7462,46.8153,2753820.0
2025-01-14 12:30:00,47.41,47.47,47.37,47.45,2089874.0,46.8153,46.8745,46.7758,46.8548,2089874.0
2025-01-14 13:00:00,47.45,47.54,47.44,47.53,1278014.0,46.8548,46.9437,46.8449,46.9338,1278014.0
2025-01-14 13:30:00,47.53,47.65,47.51,47.63,465607.0,46.9338,47.0523,46.914,47.0325,465607.0
2025-01-14 14:00:00,47.64,47.65,47.6,47.62,444303.0,47.0424,47.0523,47.0029,47.0227,444303.0
2025-01-14 14:30:00,47.62,47.66,47.48,47.49,697601.0,47.0227,47.0622,46.8844,46.8943,697601.0
2025-01-14 15:00:00,47.5,47.55,47.43,47.54,711291.0,46.9042,46.9535,46.835,46.9437,711291.0
2025-01-14 15:30:00,47.55,47.6,47.5,47.58,970403.0,46.9535,47.0029,46.9042,46.9832,970403.0
2025-01-15 09:30:00,48.26,48.3,48.15,48.25,631797.0,47.6546,47.6941,47.546,47.6448,631797.0
2025-01-15 10:00:00,48.26,48.28,48.16,48.27,818471.0,47.6546,47.6744,47.5559,47.6645,818471.0
2025-01-15 10:30:00,48.27,48.29,48.13,48.18,429940.0,47.6645,47.6843,47.5263,47.5756,429940.0
2025-01-15 11:00:00,48.17,48.23,48.12,48.13,486799.0,47.5658,47.625,47.5164,47.5263,486799.0
2025-01-15 11:30:00,48.13,48.13,47.99,48.05,1287403.0,47.5263,47.5263,47.388,47.4473,1287403.0
2025-01-15 12:00:00,48.06,48.13,48.05,48.12,729665.0,47.4571,47.5263,47.4473,47.5164,729665.0
2025-01-15 12:30:00,48.12,48.15,48.06,48.07,774150.0,47.5164,47.546,47.4571,47.467,774150.0
2025-01-15 13:00:00,48.08,48.15,48.08,48.15,426535.0,47.4769,47.546,47.4769,47.546,426535.0
2025-01-15 13:30:00,48.15,48.19,48.13,48.18,516349.0,47.546,47.5855,47.5263,47.5756,516349.0
2025-01-15 14:00:00,48.18,48.19,48.15,48.19,686039.0,47.5756,47.5855,47.546,47.5855,686039.0
2025-01-15 14:30:00,48.19,48.22,48.18,48.2,588182.0,47.5855,47.6151,47.5756,47.5954,588182.0
2025-01-15 15:00:00,48.2,48.24,48.18,48.23,579472.0,47.5954,47.6349,47.5756,47.625,579472.0
2025-01-15 15:30:00,48.22,48.24,48.16,48.17,891390.0,47.6151,47.6349,47.5559,47.5658,891390.0
2025-01-16 09:30:00,48.26,48.29,48.17,48.18,1079776.0,47.6546,47.6843,47.5658,47.5756,1079776.0
2025-01-16 10:00:00,48.17,48.3,48.13,48.24,1041970.0,47.5658,47.6941,47.5263,47.6349,1041970.0
2025-01-16 10:30:00,48.25,48.33,48.22,48.33,389860.0,47.6448,47.7238,47.6151,47.7238,389860.0
2025-01-16 11:00:00,48.33,48.42,48.28,48.39,799084.0,47.7238,47.8126,47.6744,47.783,799084.0
2025-01-16 11:30:00,48.39,48.45,48.37,48.44,664587.0,47.783,47.8422,47.7633,47.8324,664587.0
2025-01-16 12:00:00,48.43,48.49,48.4,48.47,1218077.0,47.8225,47.8817,47.7929,47.862,1218077.0
2025-01-16 12:30:00,48.47,48.48,48.37,48.4,1351330.0,47.862,47.8719,47.7633,47.7929,1351330.0
2025-01-16 13:00:00,48.39,48.42,48.35,48.36,1302462.0,47.783,47.8126,47.7435,47.7534,1302462.0
2025-01-16 13:30:00,48.36,48.36,48.29,48.31,1729790.0,47.7534,47.7534,47.6843,47.704,1729790.0
2025-01-16 14:00:00,48.32,48.4,48.3,48.37,1331914.0,47.7139,47.7929,47.6941,47.7633,1331914.0
2025-01-16 14:30:00,48.37,48.41,48.34,48.4,1558353.0,47.7633,47.8028,47.7336,47.7929,1558353.0
2025-01-16 15:00:00,48.4,48.42,48.35,48.37,1532995.0,47.7929,47.8126,47.7435,47.7633,1532995.0
2025-01-16 15:30:00,48.37,48.39,48.32,48.34,1369957.0,47.7633,47.783,47.7139,47.7336,1369957.0
2025-01-17 09:30:00,48.57,48.68,48.5,48.66,595317.0,47.9607,48.0694,47.8916,48.0496,595317.0
2025-01-17 10:00:00,48.66,48.81,48.64,48.73,593048.0,48.0496,48.1977,48.0299,48.1187,593048.0
2025-01-17 10:30:00,48.73,48.74,48.68,48.72,946910.0,48.1187,48.1286,48.0694,48.1089,946910.0
2025-01-17 11:00:00,48.72,48.72,48.66,48.69,973565.0,48.1089,48.1089,48.0496,48.0792,973565.0
2025-01-17 11:30:00,48.69,48.72,48.61,48.64,601427.0,48.0792,48.1089,48.0002,48.0299,601427.0
2025-01-17 12:00:00,48.64,48.66,48.61,48.64,703966.0,48.0299,48.0496,48.0002,48.0299,703966.0
2025-01-17 12:30:00,48.64,48.65,48.59,48.6,681423.0,48.0299,48.0397,47.9805,47.9904,681423.0
2025-01-17 13:00:00,48.61,48.63,48.58,48.58,440552.0,48.0002,48.02,47.9706,47.9706,440552.0
2025-01-17 13:30:00,48.58,48.59,48.54,48.56,470611.0,47.9706,47.9805,47.9311,47.9509,470611.0
2025-01-17 14:00:00,48.57,48.59,48.54,48.55,513110.0,47.9607,47.9805,47.9311,47.941,513110.0
2025-01-17 14:30:00,48.55,48.57,48.53,48.55,500510.0,47.941,47.9607,47.9212,47.941,500510.0
2025-01-17 15:00:00,48.54,48.57,48.51,48.57,822258.0,47.9311,47.9607,47.9015,47.9607,822258.0
2025-01-17 15:30:00,48.57,48.59,48.54,48.57,706714.0,47.9607,47.9805,47.9311,47.9607,706714.0
2025-01-21 09:30:00,49.21,49.24,49.13,49.18,1009332.0,48.5927,48.6223,48.5137,48.5631,1009332.0
2025-01-21 10:00:00,49.18,49.26,49.13,49.24,1199676.0,48.5631,48.6421,48.5137,48.6223,1199676.0
2025-01-21 10:30:00,49.23,49.33,49.22,49.28,516744.0,48.6125,48.7112,48.6026,48.6618,516744.0
2025-01-21 11:00:00,49.28,49.41,49.26,49.41,427970.0,48.6618,48.7902,48.6421,48.7902,427970.0
2025-01-21 11:30:00,49.41,49.44,49.36,49.44,1533404.0,48.7902,48.8198,48.7408,48.8198,1533404.0
2025-01-21 12:00:00,49.44,49.47,49.41,49.46,1327362.0,48.8198,48.8495,48.7902,48.8396,1327362.0
2025-01-21 12:30:00,49.46,49.48,49.44,49.46,662015.0,48.8396,48.8593,48.8198,48.8396,662015.0
2025-01-21 13:00:00,49.46,49.47,49.41,49.45,4260680.0,48.8396,48.8495,48.7902,48.8297,4260680.0
2025-01-21 13:30:00,49.46,49.48,49.44,49.46,507605.0,48.8396,48.8593,48.8198,48.8396,507605.0
2025-01-21 14:00:00,49.46,49.47,49.41,49.44,1507369.0,48.8396,48.8495,48.7902,48.8198,1507369.0
2025-01-21 14:30:00,49.43,49.44,49.41,49.44,1472311.0,48.81,48.8198,48.7902,48.8198,1472311.0
2025-01-21 15:00:00,49.44,49.48,49.43,49.48,912207.0,48.8198,48.8593,48.81,48.8593,912207.0
2025-01-21 15:30:00,49.48,49.53,49.44,49.52,1406992.0,48.8593,48.9087,48.8198,48.8988,1406992.0
2025-01-22 09:30:00,49.64,49.64,49.51,49.56,663249.0,49.0173,49.0173,48.889,48.9383,663249.0
2025-01-22 10:00:00,49.55,49.56,49.49,49.52,776985.0,48.9285,48.9383,48.8692,48.8988,776985.0
2025-01-22 10:30:00,49.52,49.54,49.47,49.48,592160.0,48.8988,48.9186,48.8495,48.8593,592160.0
2025-01-22 11:00:00,49.49,49.51,49.45,49.51,416269.0,48.8692,48.889,48.8297,48.889,416269.0
2025-01-22 11:30:00,49.51,49.57,49.5,49.57,426832.0,48.889,48.9482,48.8791,48.9482,426832.0
2025-01-22 12:00:00,49.57,49.57,49.52,49.54,685322.0,48.9482,48.9482,48.8988,48.9186,685322.0
2025-01-22 12:30:00,49.54,49.56,49.5,49.51,322920.0,48.9186,48.9383,48.8791,48.889,322920.0
2025-01-22 13:00:00,49.51,49.55,49.48,49.54,584857.0,48.889,48.9285,48.8593,48.9186,584857.0
2025-01-22 13:30:00,49.54,49.54,49.48,49.49,426546.0,48.9186,48.9186,48.8593,48.8692,426546.0
2025-01-22 14:00:00,49.49,49.51,49.48,49.5,363605.0,48.8692,48.889,48.8593,48.8791,363605.0
2025-01-22 14:30:00,49.5,49.52,49.49,49.51,489813.0,48.8791,48.8988,48.8692,48.889,489813.0
2025-01-22 15:00:00,49.51,49.52,49.48,49.49,560786.0,48.889,48.8988,48.8593,48.8692,560786.0
2025-01-22 15:30:00,49.48,49.49,49.4,49.4,628251.0,48.8593,48.8692,48.7803,48.7803,628251.0
2025-01-23 09:30:00,49.48,49.5,49.42,49.5,560478.0,48.8593,48.8791,48.8001,48.8791,560478.0
2025-01-23 10:00:00,49.5,49.51,49.45,49.47,701282.0,48.8791,48.889,48.8297,48.8495,701282.0
2025-01-23 10:30:00,49.47,49.52,49.45,49.51,867914.0,48.8495,48.8988,48.8297,48.889,867914.0
2025-01-23 11:00:00,49.51,49.62,49.41,49.62,1404014.0,48.889,48.9976,48.7902,48.9976,1404014.0
2025-01-23 11:30:00,49.61,49.72,49.58,49.65,364732.0,48.9877,49.0963,48.9581,49.0272,364732.0
2025-01-23 12:00:00,49.65,49.7,49.62,49.66,329847.0,49.0272,49.0766,48.9976,49.0371,329847.0
2025-01-23 12:30:00,49.67,49.75,49.65,49.73,373437.0,49.0469,49.1259,49.0272,49.1062,373437.0
2025-01-23 13:00:00,49.73,49.77,49.71,49.73,317747.0,49.1062,49.1457,49.0864,49.1062,317747.0
2025-01-23 13:30:00,49.73,49.73,49.7,49.71,1984227.0,49.1062,49.1062,49.0766,49.0864,1984227.0
2025-01-23 14:00:00,49.71,49.72,49.66,49.7,428700.0,49.0864,49.0963,49.0371,49.0766,428700.0
2025-01-23 14:30:00,49.71,49.73,49.7,49.7,386583.0,49.0864,49.1062,49.0766,49.0766,386583.0
2025-01-23 15:00:00,49.7,49.77,49.68,49.73,575931.0,49.0766,49.1457,49.0568,49.1062,575931.0
2025-01-23 15:30:00,49.73,49.76,49.71,49.76,842331.0,49.1062,49.1358,49.0864,49.1358,842331.0
2025-01-24 09:30:00,49.96,50.06,49.93,49.98,818728.0,49.3333,49.4321,49.3037,49.3531,818728.0
2025-01-24 10:00:00,49.98,50.02,49.93,49.98,551262.0,49.3531,49.3926,49.3037,49.3531,551262.0
2025-01-24 10:30:00,49.99,50.08,49.98,50.06,738825.0,49.3629,49.4518,49.3531,49.4321,738825.0
2025-01-24 11:00:00,50.05,50.12,50.05,50.12,333193.0,49.4222,49.4913,49.4222,49.4913,333193.0
2025-01-24 11:30:00,50.11,50.16,50.1,50.11,697662.0,49.4814,49.5308,49.4716,49.4814,697662.0
2025-01-24 12:00:00,50.11,50.17,50.09,50.12,428113.0,49.4814,49.5407,49.4617,49.4913,428113.0
2025-01-24 12:30:00,50.13,50.15,50.06,50.07,539909.0,49.5012,49.5209,49.4321,49.4419,539909.0
2025-01-24 13:00:00,50.07,50.08,50.05,50.05,277672.0,49.4419,49.4518,49.4222,49.4222,277672.0
2025-01-24 13:30:00,50.05,50.08,49.99,50.0,387636.0,49.4222,49.4518,49.3629,49.3728,387636.0
2025-01-24 14:00:00,50.0,50.07,49.99,50.06,360686.0,49.3728,49.4419,49.3629,49.4321,360686.0
2025-01-24 14:30:00,50.05,50.08,50.04,50.04,752272.0,49.4222,49.4518,49.4123,49.4123,752272.0
2025-01-24 15:00:00,50.04,50.05,50.01,50.01,715153.0,49.4123,49.4222,49.3827,49.3827,715153.0
2025-01-24 15:30:00,50.02,50.02,49.96,50.01,973158.0,49.3926,49.3926,49.3333,49.3827,973158.0
2025-01-27 09:30:00,49.75,49.9,49.73,49.9,2293542.0,49.1259,49.2741,49.1062,49.2741,2293542.0
2025-01-27 10:00:00,49.9,49.92,49.8,49.89,843735.0,49.2741,49.2938,49.1753,49.2642,843735.0
2025-01-27 10:30:00,49.88,49.9,49.83,49.85,759661.0,49.2543,49.2741,49.2049,49.2247,759661.0
2025-01-27 11:00:00,49.84,49.88,49.81,49.82,1483770.0,49.2148,49.2543,49.1852,49.1951,1483770.0
2025-01-27 11:30:00,49.82,49.82,49.75,49.77,740217.0,49.1951,49.1951,49.1259,49.1457,740217.0
2025-01-27 12:00:00,49.77,49.82,49.75,49.8,1240639.0,49.1457,49.1951,49.1259,49.1753,1240639.0
2025-01-27 12:30:00,49.8,49.83,49.74,49.75,1716700.0,49.1753,49.2049,49.1161,49.1259,1716700.0
2025-01-27 13:00:00,49.75,49.8,49.73,49.73,772546.0,49.1259,49.1753,49.1062,49.1062,772546.0
2025-01-27 13:30:00,49.73,49.8,49.73,49.76,821117.0,49.1062,49.1753,49.1062,49.1358,821117.0
2025-01-27 14:00:00,49.77,49.87,49.76,49.87,803110.0,49.1457,49.2444,49.1358,49.2444,803110.0
2025-01-27 14:30:00,49.87,49.88,49.8,49.82,674618.0,49.2444,49.2543,49.1753,49.1951,674618.0
2025-01-27 15:00:00,49.82,49.89,49.8,49.86,614181.0,49.1951,49.2642,49.1753,49.2346,614181.0
2025-01-27 15:30:00,49.86,49.95,49.84,49.93,761255.0,49.2346,49.3234,49.2148,49.3037,761255.0
2025-01-28 09:30:00,49.87,49.9,49.75,49.8,772438.0,49.2444,49.2741,49.1259,49.1753,772438.0
2025-01-28 10:00:00,49.8,49.9,49.79,49.88,842721.0,49.1753,49.2741,49.1654,49.2543,842721.0
2025-01-28 10:30:00,49.88,49.9,49.81,49.84,449667.0,49.2543,49.2741,49.1852,49.2148,449667.0
2025-01-28 11:00:00,49.84,49.88,49.73,49.75,996526.0,49.2148,49.2543,49.1062,49.1259,996526.0
2025-01-28 11:30:00,49.74,49.74,49.61,49.68,434820.0,49.1161,49.1161,48.9877,49.0568,434820.0
2025-01-28 12:00:00,49.68,49.78,49.67,49.76,351054.0,49.0568,49.1556,49.0469,49.1358,351054.0
2025-01-28 12:30:00,49.76,49.8,49.75,49.75,504300.0,49.1358,49.1753,49.1259,49.1259,504300.0
2025-01-28 13:00:00,49.76,49.81,49.75,49.8,1154237.0,49.1358,49.1852,49.1259,49.1753,1154237.0
2025-01-28 13:30:00,49.79,49.84,49.75,49.77,399166.0,49.1654,49.2148,49.1259,49.1457,399166.0
2025-01-28 14:00:00,49.77,49.78,49.72,49.76,483456.0,49.1457,49.1556,49.0963,49.1358,483456.0
2025-01-28 14:30:00,49.77,49.91,49.76,49.9,625331.0,49.1457,49.2839,49.1358,49.2741,625331.0
2025-01-28 15:00:00,49.9,49.92,49.86,49.88,539930.0,49.2741,49.2938,49.2346,49.2543,539930.0
2025-01-28 15:30:00,49.88,49.91,49.86,49.88,746939.0,49.2543,49.2839,49.2346,49.2543,746939.0
2025-01-29 09:30:00,49.9,49.94,49.85,49.94,1102915.0,49.2741,49.3136,49.2247,49.3136,1102915.0
2025-01-29 10:00:00,49.94,49.99,49.93,49.95,929128.0,49.3136,49.3629,49.3037,49.3234,929128.0
2025-01-29 10:30:00,49.95,50.03,49.93,49.96,339073.0,49.3234,49.4024,49.3037,49.3333,339073.0
2025-01-29 11:00:00,49.96,49.98,49.88,49.92,634160.0,49.3333,49.3531,49.2543,49.2938,634160.0
2025-01-29 11:30:00,49.92,49.97,49.88,49.9,212150.0,49.2938,49.3432,49.2543,49.2741,212150.0
2025-01-29 12:00:00,49.89,50.01,49.88,49.97,910761.0,49.2642,49.3827,49.2543,49.3432,910761.0
2025-01-29 12:30:00,49.97,49.98,49.95,49.96,986698.0,49.3432,49.3531,49.3234,49.3333,986698.0
2025-01-29 13:00:00,49.96,49.97,49.84,49.97,650513.0,49.3333,49.3432,49.2148,49.3432,650513.0
2025-01-29 13:30:00,49.98,49.99,49.91,49.92,293391.0,49.3531,49.3629,49.2839,49.2938,293391.0
2025-01-29 14:00:00,49.91,49.91,49.7,49.74,665164.0,49.2839,49.2839,49.0766,49.1161,665164.0
2025-01-29 14:30:00,49.74,50.0,49.71,49.92,811072.0,49.1161,49.3728,49.0864,49.2938,811072.0
2025-01-29 15:00:00,49.92,50.0,49.83,49.96,682354.0,49.2938,49.3728,49.2049,49.3333,682354.0
2025-01-29 15:30:00,49.95,49.97,49.83,49.88,846492.0,49.3234,49.3432,49.2049,49.2543,846492.0
2025-01-30 09:30:00,50.34,50.39,50.29,50.35,865928.0,49.7085,49.7579,49.6592,49.7184,865928.0
2025-01-30 10:00:00,50.36,50.46,50.32,50.41,771053.0,49.7283,49.827,49.6888,49.7777,771053.0
2025-01-30 10:30:00,50.41,50.51,50.4,50.41,751485.0,49.7777,49.8764,49.7678,49.7777,751485.0
2025-01-30 11:00:00,50.41,50.46,50.4,50.46,2556402.0,49.7777,49.827,49.7678,49.827,2556402.0
2025-01-30 11:30:00,50.46,50.49,50.42,50.47,450269.0,49.827,49.8567,49.7875,49.8369,450269.0
2025-01-30 12:00:00,50.47,50.47,50.38,50.41,480815.0,49.8369,49.8369,49.748,49.7777,480815.0
2025-01-30 12:30:00,50.41,50.49,50.41,50.49,482530.0,49.7777,49.8567,49.7777,49.8567,482530.0
2025-01-30 13:00:00,50.49,50.52,50.49,50.51,676284.0,49.8567,49.8863,49.8567,49.8764,676284.0
2025-01-30 13:30:00,50.51,50.56,50.51,50.56,289641.0,49.8764,49.9258,49.8764,49.9258,289641.0
2025-01-30 14:00:00,50.55,50.59,50.54,50.57,359501.0,49.9159,49.9554,49.906,49.9357,359501.0
2025-01-30 14:30:00,50.56,50.61,50.55,50.61,354047.0,49.9258,49.9752,49.9159,49.9752,354047.0
2025-01-30 15:00:00,50.6,50.65,50.59,50.64,1052813.0,49.9653,50.0147,49.9554,50.0048,1052813.0
2025-01-30 15:30:00,50.64,50.64,50.18,50.41,2443618.0,50.0048,50.0048,49.5505,49.7777,2443618.0
2025-01-31 09:30:00,50.34,50.34,50.22,50.24,900233.0,49.7085,49.7085,49.59,49.6098,900233.0
2025-01-31 10:00:00,50.23,50.3,50.2,50.3,946164.0,49.5999,49.669,49.5703,49.669,946164.0
2025-01-31 10:30:00,50.3,50.36,50.28,50.34,679317.0,49.669,49.7283,49.6493,49.7085,679317.0
2025-01-31 11:00:00,50.34,50.35,50.28,50.34,1000721.0,49.7085,49.7184,49.6493,49.7085,1000721.0
2025-01-31 11:30:00,50.34,50.4,50.34,50.37,488359.0,49.7085,49.7678,49.7085,49.7382,488359.0
2025-01-31 12:00:00,50.36,50.55,50.28,50.55,1460274.0,49.7283,49.9159,49.6493,49.9159,1460274.0
2025-01-31 12:30:00,50.55,50.56,50.47,50.51,402578.0,49.9159,49.9258,49.8369,49.8764,402578.0
2025-01-31 13:00:00,50.51,50.53,50.12,50.16,1960401.0,49.8764,49.8962,49.4913,49.5308,1960401.0
2025-01-31 13:30:00,50.16,50.19,50.0,50.08,687031.0,49.5308,49.5604,49.3728,49.4518,687031.0
2025-01-31 14:00:00,50.08,50.1,49.96,50.03,885273.0,49.4518,49.4716,49.3333,49.4024,885273.0
2025-01-31 14:30:00,50.03,50.07,49.91,50.0,772148.0,49.4024,49.4419,49.2839,49.3728,772148.0
2025-01-31 15:00:00,50.0,50.0,49.88,49.91,962224.0,49.3728,49.3728,49.2543,49.2839,962224.0
2025-01-31 15:30:00,49.9,50.02,49.89,49.91,2108887.0,49.2741,49.3926,49.2642,49.2839,2108887.0
2025-02-03 09:30:00,49.01,49.07,48.91,48.95,1109940.0,48.3952,48.4545,48.2965,48.336,1109940.0
2025-02-03 10:00:00,48.95,49.48,48.88,49.45,2174952.0,48.336,48.8593,48.2669,48.8297,2174952.0
2025-02-03 10:30:00,49.45,49.61,49.36,49.51,1269313.0,48.8297,48.9877,48.7408,48.889,1269313.0
2025-02-03 11:00:00,49.51,49.56,49.34,49.47,1708173.0,48.889,48.9383,48.7211,48.8495,1708173.0
2025-02-03 11:30:00,49.48,49.57,49.33,49.36,782489.0,48.8593,48.9482,48.7112,48.7408,782489.0
2025-02-03 12:00:00,49.35,49.44,49.31,49.39,822722.0,48.731,48.8198,48.6915,48.7705,822722.0
2025-02-03 12:30:00,49.37,49.43,49.21,49.31,1809356.0,48.7507,48.81,48.5927,48.6915,1809356.0
2025-02-03 13:00:00,49.29,49.38,49.23,49.33,1093857.0,48.6717,48.7606,48.6125,48.7112,1093857.0
2025-02-03 13:30:00,49.33,49.41,49.31,49.39,324366.0,48.7112,48.7902,48.6915,48.7705,324366.0
2025-02-03 14:00:00,49.39,49.5,49.39,49.47,373094.0,48.7705,48.8791,48.7705,48.8495,373094.0
2025-02-03 14:30:00,49.47,49.5,49.42,49.44,446280.0,48.8495,48.8791,48.8001,48.8198,446280.0
2025-02-03 15:00:00,49.44,49.48,49.41,49.41,634297.0,48.8198,48.8593,48.7902,48.7902,634297.0
2025-02-03 15:30:00,49.41,49.43,49.31,49.32,1014468.0,48.7902,48.81,48.6915,48.7013,1014468.0
2025-02-04 09:30:00,49.61,49.8,49.6,49.78,568180.0,48.9877,49.1753,48.9778,49.1556,568180.0
2025-02-04 10:00:00,49.79,49.91,49.79,49.86,1047115.0,49.1654,49.2839,49.1654,49.2346,1047115.0
2025-02-04 10:30:00,49.86,49.95,49.84,49.89,409262.0,49.2346,49.3234,49.2148,49.2642,409262.0
2025-02-04 11:00:00,49.89,50.0,49.88,50.0,393250.0,49.2642,49.3728,49.2543,49.3728,393250.0
2025-02-04 11:30:00,50.0,50.0,49.91,49.94,412525.0,49.3728,49.3728,49.2839,49.3136,412525.0
2025-02-04 12:00:00,49.94,49.96,49.84,49.84,859946.0,49.3136,49.3333,49.2148,49.2148,859946.0
2025-02-04 12:30:00,49.84,49.93,49.83,49.93,396282.0,49.2148,49.3037,49.2049,49.3037,396282.0
2025-02-04 13:00:00,49.92,49.96,49.89,49.94,412057.0,49.2938,49.3333,49.2642,49.3136,412057.0
2025-02-04 13:30:00,49.93,49.95,49.9,49.91,537957.0,49.3037,49.3234,49.2741,49.2839,537957.0
2025-02-04 14:00:00,49.91,49.97,49.89,49.93,383761.0,49.2839,49.3432,49.2642,49.3037,383761.0
2025-02-04 14:30:00,49.93,49.98,49.89,49.94,681364.0,49.3037,49.3531,49.2642,49.3136,681364.0
2025-02-04 15:00:00,49.92,49.95,49.89,49.9,575723.0,49.2938,49.3234,49.2642,49.2741,575723.0
2025-02-04 15:30:00,49.9,49.96,49.89,49.93,969311.0,49.2741,49.3333,49.2642,49.3037,969311.0
2025-02-05 09:30:00,50.21,50.24,50.16,50.2,691770.0,49.5802,49.6098,49.5308,49.5703,691770.0
2025-02-05 10:00:00,50.21,50.32,50.14,50.25,1516352.0,49.5802,49.6888,49.511,49.6197,1516352.0
2025-02-05 10:30:00,50.24,50.31,50.21,50.3,1244085.0,49.6098,49.6789,49.5802,49.669,1244085.0
2025-02-05 11:00:00,50.3,50.32,50.23,50.32,697036.0,49.669,49.6888,49.5999,49.6888,697036.0
2025-02-05 11:30:00,50.31,50.4,50.31,50.39,591611.0,49.6789,49.7678,49.6789,49.7579,591611.0
2025-02-05 12:00:00,50.39,50.42,50.34,50.36,487726.0,49.7579,49.7875,49.7085,49.7283,487726.0
2025-02-05 12:30:00,50.35,50.41,50.35,50.4,382409.0,49.7184,49.7777,49.7184,49.7678,382409.0
2025-02-05 13:00:00,50.4,50.42,50.38,50.41,337299.0,49.7678,49.7875,49.748,49.7777,337299.0
2025-02-05 13:30:00,50.41,50.47,50.4,50.45,434658.0,49.7777,49.8369,49.7678,49.8172,434658.0
2025-02-05 14:00:00,50.45,50.47,50.43,50.43,711526.0,49.8172,49.8369,49.7974,49.7974,711526.0
2025-02-05 14:30:00,50.43,50.44,50.39,50.4,560708.0,49.7974,49.8073,49.7579,49.7678,560708.0
2025-02-05 15:00:00,50.39,50.41,50.38,50.41,562066.0,49.7579,49.7777,49.748,49.7777,562066.0
2025-02-05 15:30:00,50.41,50.43,50.37,50.41,2221371.0,49.7777,49.7974,49.7382,49.7777,2221371.0
2025-02-06 09:30:00,50.55,50.62,50.52,50.53,599213.0,49.9159,49.985,49.8863,49.8962,599213.0
2025-02-06 10:00:00,50.54,50.65,50.53,50.61,575943.0,49.906,50.0147,49.8962,49.9752,575943.0
2025-02-06 10:30:00,50.6,50.62,50.55,50.6,691707.0,49.9653,49.985,49.9159,49.9653,691707.0
2025-02-06 11:00:00,50.6,50.74,50.59,50.71,424149.0,49.9653,50.1035,49.9554,50.0739,424149.0
2025-02-06 11:30:00,50.71,50.71,50.61,50.62,316292.0,50.0739,50.0739,49.9752,49.985,316292.0
2025-02-06 12:00:00,50.62,50.64,50.57,50.61,1362125.0,49.985,50.0048,49.9357,49.9752,1362125.0
2025-02-06 12:30:00,50.61,50.66,50.59,50.66,399060.0,49.9752,50.0245,49.9554,50.0245,399060.0
2025-02-06 13:00:00,50.65,50.68,50.6,50.65,985760.0,50.0147,50.0443,49.9653,50.0147,985760.0
2025-02-06 13:30:00,50.66,50.69,50.61,50.64,540147.0,50.0245,50.0542,49.9752,50.0048,540147.0
2025-02-06 14:00:00,50.64,50.65,50.57,50.58,467308.0,50.0048,50.0147,49.9357,49.9455,467308.0
2025-02-06 14:30:00,50.59,50.59,50.5,50.54,519985.0,49.9554,49.9554,49.8665,49.906,519985.0
2025-02-06 15:00:00,50.54,50.59,50.53,50.58,366562.0,49.906,49.9554,49.8962,49.9455,366562.0
2025-02-06 15:30:00,50.58,50.65,50.57,50.62,983873.0,49.9455,50.0147,49.9357,49.985,983873.0
2025-02-07 09:30:00,50.6,50.72,50.6,50.68,441847.0,49.9653,50.0838,49.9653,50.0443,441847.0
2025-02-07 10:00:00,50.68,50.68,50.47,50.52,1019478.0,50.0443,50.0443,49.8369,49.8863,1019478.0
2025-02-07 10:30:00,50.52,50.61,50.23,50.39,1964664.0,49.8863,49.9752,49.5999,49.7579,1964664.0
2025-02-07 11:00:00,50.4,50.42,50.22,50.23,1368771.0,49.7678,49.7875,49.59,49.5999,1368771.0
2025-02-07 11:30:00,50.24,50.31,50.18,50.2,1171326.0,49.6098,49.6789,49.5505,49.5703,1171326.0
2025-02-07 12:00:00,50.19,50.35,50.09,50.2,1954256.0,49.5604,49.7184,49.4617,49.5703,1954256.0
2025-02-07 12:30:00,50.18,50.24,50.15,50.22,330038.0,49.5505,49.6098,49.5209,49.59,330038.0
2025-02-07 13:00:00,50.22,50.32,50.21,50.3,627104.0,49.59,49.6888,49.5802,49.669,627104.0
2025-02-07 13:30:00,50.3,50.33,50.17,50.19,388146.0,49.669,49.6987,49.5407,49.5604,388146.0
2025-02-07 14:00:00,50.18,50.25,50.17,50.22,759443.0,49.5505,49.6197,49.5407,49.59,759443.0
2025-02-07 14:30:00,50.22,50.29,50.2,50.23,737353.0,49.59,49.6592,49.5703,49.5999,737353.0
2025-02-07 15:00:00,50.23,50.24,50.17,50.17,806847.0,49.5999,49.6098,49.5407,49.5407,806847.0
2025-02-07 15:30:00,50.18,50.22,50.17,50.22,1299179.0,49.5505,49.59,49.5407,49.59,1299179.0
2025-02-10 09:30:00,50.44,50.5,50.4,50.48,316094.0,49.8073,49.8665,49.7678,49.8468,316094.0
2025-02-10 10:00:00,50.49,50.54,50.48,50.52,507505.0,49.8567,49.906,49.8468,49.8863,507505.0
2025-02-10 10:30:00,50.52,50.56,50.51,50.53,409083.0,49.8863,49.9258,49.8764,49.8962,409083.0
2025-02-10 11:00:00,50.53,50.57,50.48,50.53,491599.0,49.8962,49.9357,49.8468,49.8962,491599.0
2025-02-10 11:30:00,50.52,50.53,50.47,50.5,326709.0,49.8863,49.8962,49.8369,49.8665,326709.0
2025-02-10 12:00:00,50.49,50.5,50.45,50.47,486568.0,49.8567,49.8665,49.8172,49.8369,486568.0
2025-02-10 12:30:00,50.46,50.51,50.45,50.5,230627.0,49.827,49.8764,49.8172,49.8665,230627.0
2025-02-10 13:00:00,50.51,50.53,50.48,50.48,575659.0,49.8764,49.8962,49.8468,49.8468,575659.0
2025-02-10 13:30:00,50.49,50.51,50.48,50.49,337465.0,49.8567,49.8764,49.8468,49.8567,337465.0
2025-02-10 14:00:00,50.49,50.53,50.47,50.51,374352.0,49.8567,49.8962,49.8369,49.8764,374352.0
2025-02-10 14:30:00,50.5,50.52,50.49,50.5,466233.0,49.8665,49.8863,49.8567,49.8665,466233.0
2025-02-10 15:00:00,50.51,50.52,50.48,50.49,851096.0,49.8764,49.8863,49.8468,49.8567,851096.0
2025-02-10 15:30:00,50.48,50.53,50.47,50.53,558830.0,49.8468,49.8962,49.8369,49.8962,558830.0
2025-02-11 09:30:00,50.44,50.51,50.42,50.5,1042690.0,49.8073,49.8764,49.7875,49.8665,1042690.0
2025-02-11 10:00:00,50.5,50.56,50.49,50.55,790589.0,49.8665,49.9258,49.8567,49.9159,790589.0
2025-02-11 10:30:00,50.55,50.63,50.54,50.62,467711.0,49.9159,49.9949,49.906,49.985,467711.0
2025-02-11 11:00:00,50.62,50.68,50.62,50.66,387133.0,49.985,50.0443,49.985,50.0245,387133.0
2025-02-11 11:30:00,50.66,50.68,50.62,50.63,508790.0,50.0245,50.0443,49.985,49.9949,508790.0
2025-02-11 12:00:00,50.63,50.65,50.59,50.65,621220.0,49.9949,50.0147,49.9554,50.0147,621220.0
2025-02-11 12:30:00,50.65,50.65,50.6,50.62,352335.0,50.0147,50.0147,49.9653,49.985,352335.0
2025-02-11 13:00:00,50.62,50.64,50.59,50.61,370405.0,49.985,50.0048,49.9554,49.9752,370405.0
2025-02-11 13:30:00,50.6,50.66,50.6,50.63,441111.0,49.9653,50.0245,49.9653,49.9949,441111.0
2025-02-11 14:00:00,50.62,50.64,50.6,50.64,361934.0,49.985,50.0048,49.9653,50.0048,361934.0
2025-02-11 14:30:00,50.64,50.8,50.63,50.73,538518.0,50.0048,50.1628,49.9949,50.0936,538518.0
2025-02-11 15:00:00,50.73,50.76,50.71,50.72,671294.0,50.0936,50.1233,50.0739,50.0838,671294.0
2025-02-11 15:30:00,50.73,50.78,50.71,50.74,591797.0,50.0936,50.143,50.0739,50.1035,591797.0
2025-02-12 09:30:00,50.35,50.41,50.28,50.41,677265.0,49.7184,49.7777,49.6493,49.7777,677265.0
2025-02-12 10:00:00,50.41,50.55,50.33,50.49,850072.0,49.7777,49.9159,49.6987,49.8567,850072.0
2025-02-12 10:30:00,50.49,50.64,50.48,50.61,2252572.0,49.8567,50.0048,49.8468,49.9752,2252572.0
2025-02-12 11:00:00,50.61,50.62,50.44,50.47,544627.0,49.9752,49.985,49.8073,49.8369,544627.0
2025-02-12 11:30:00,50.47,50.72,50.46,50.71,617756.0,49.8369,50.0838,49.827,50.0739,617756.0
2025-02-12 12:00:00,50.71,50.89,50.69,50.88,895808.0,50.0739,50.2516,50.0542,50.2418,895808.0
2025-02-12 12:30:00,50.87,50.94,50.8,50.93,552462.0,50.2319,50.301,50.1628,50.2911,552462.0
2025-02-12 13:00:00,50.93,50.96,50.79,50.84,756532.0,50.2911,50.3208,50.1529,50.2023,756532.0
2025-02-12 13:30:00,50.85,50.85,50.78,50.79,546154.0,50.2121,50.2121,50.143,50.1529,546154.0
2025-02-12 14:00:00,50.79,50.8,50.75,50.79,611320.0,50.1529,50.1628,50.1134,50.1529,611320.0
2025-02-12 14:30:00,50.79,50.85,50.78,50.82,393890.0,50.1529,50.2121,50.143,50.1825,393890.0
2025-02-12 15:00:00,50.83,50.86,50.82,50.84,570533.0,50.1924,50.222,50.1825,50.2023,570533.0
2025-02-12 15:30:00,50.84,50.86,50.81,50.84,690176.0,50.2023,50.222,50.1726,50.2023,690176.0
2025-02-13 09:30:00,51.04,51.19,51.02,51.19,707735.0,50.3998,50.5479,50.38,50.5479,707735.0
2025-02-13 10:00:00,51.19,51.31,51.18,51.28,831125.0,50.5479,50.6664,50.538,50.6367,831125.0
2025-02-13 10:30:00,51.28,51.38,51.26,51.37,459895.0,50.6367,50.7355,50.617,50.7256,459895.0
2025-02-13 11:00:00,51.37,51.44,51.34,51.41,477929.0,50.7256,50.7947,50.696,50.7651,477929.0
2025-02-13 11:30:00,51.41,51.41,51.31,51.34,813984.0,50.7651,50.7651,50.6664,50.696,813984.0
2025-02-13 12:00:00,51.33,51.38,51.3,51.37,866729.0,50.6861,50.7355,50.6565,50.7256,866729.0
2025-02-13 12:30:00,51.36,51.38,51.29,51.3,561890.0,50.7157,50.7355,50.6466,50.6565,561890.0
2025-02-13 13:00:00,51.3,51.33,51.2,51.3,866149.0,50.6565,50.6861,50.5578,50.6565,866149.0
2025-02-13 13:30:00,51.31,51.35,51.04,51.27,1812526.0,50.6664,50.7059,50.3998,50.6269,1812526.0
2025-02-13 14:00:00,51.26,51.43,51.25,51.4,429431.0,50.617,50.7849,50.6071,50.7552,429431.0
2025-02-13 14:30:00,51.4,51.43,51.35,51.38,394189.0,50.7552,50.7849,50.7059,50.7355,394189.0
2025-02-13 15:00:00,51.38,51.46,51.36,51.44,508010.0,50.7355,50.8145,50.7157,50.7947,508010.0
2025-02-13 15:30:00,51.44,51.5,51.43,51.5,969135.0,50.7947,50.854,50.7849,50.854,969135.0
2025-02-14 09:30:00,51.74,51.8,51.69,51.78,500523.0,51.091,51.1502,51.0416,51.1305,500523.0
2025-02-14 10:00:00,51.78,51.78,51.58,51.59,652973.0,51.1305,51.1305,50.933,50.9429,652973.0
2025-02-14 10:30:00,51.58,51.67,51.57,51.63,469467.0,50.933,51.0219,50.9231,50.9824,469467.0
2025-02-14 11:00:00,51.64,51.67,51.54,51.62,374003.0,50.9922,51.0219,50.8935,50.9725,374003.0
2025-02-14 11:30:00,51.62,51.64,51.59,51.63,397548.0,50.9725,50.9922,50.9429,50.9824,397548.0
2025-02-14 12:00:00,51.63,51.63,51.55,51.55,458374.0,50.9824,50.9824,50.9034,50.9034,458374.0
2025-02-14 12:30:00,51.56,51.62,51.54,51.62,1306928.0,50.9132,50.9725,50.8935,50.9725,1306928.0
2025-02-14 13:00:00,51.62,51.62,51.56,51.56,433103.0,50.9725,50.9725,50.9132,50.9132,433103.0
2025-02-14 13:30:00,51.57,51.62,51.56,51.62,351502.0,50.9231,50.9725,50.9132,50.9725,351502.0
2025-02-14 14:00:00,51.62,51.63,51.56,51.58,433600.0,50.9725,50.9824,50.9132,50.933,433600.0
2025-02-14 14:30:00,51.58,51.58,51.54,51.57,557207.0,50.933,50.933,50.8935,50.9231,557207.0
2025-02-14 15:00:00,51.56,51.57,51.51,51.52,696534.0,50.9132,50.9231,50.8639,50.8737,696534.0
2025-02-14 15:30:00,51.52,51.55,51.5,51.52,744323.0,50.8737,50.9034,50.854,50.8737,744323.0
2025-02-18 09:30:00,51.82,51.82,51.71,51.79,1250697.0,51.17,51.17,51.0614,51.1404,1250697.0
2025-02-18 10:00:00,51.8,51.83,51.78,51.81,1115787.0,51.1502,51.1799,51.1305,51.1601,1115787.0
2025-02-18 10:30:00,51.82,51.9,51.81,51.89,1998527.0,51.17,51.249,51.1601,51.2391,1998527.0
2025-02-18 11:00:00,51.89,51.9,51.84,51.87,407995.0,51.2391,51.249,51.1897,51.2193,407995.0
2025-02-18 11:30:00,51.87,51.88,51.81,51.85,399948.0,51.2193,51.2292,51.1601,51.1996,399948.0
2025-02-18 12:00:00,51.85,51.85,51.81,51.83,635296.0,51.1996,51.1996,51.1601,51.1799,635296.0
2025-02-18 12:30:00,51.82,51.83,51.79,51.8,645066.0,51.17,51.1799,51.1404,51.1502,645066.0
2025-02-18 13:00:00,51.8,51.83,51.77,51.8,380150.0,51.1502,51.1799,51.1206,51.1502,380150.0
2025-02-18 13:30:00,51.79,51.82,51.78,51.8,492149.0,51.1404,51.17,51.1305,51.1502,492149.0
2025-02-18 14:00:00,51.8,51.83,51.76,51.79,449055.0,51.1502,51.1799,51.1107,51.1404,449055.0
2025-02-18 14:30:00,51.79,51.83,51.78,51.82,484348.0,51.1404,51.1799,51.1305,51.17,484348.0
2025-02-18 15:00:00,51.82,51.83,51.79,51.8,595930.0,51.17,51.1799,51.1404,51.1502,595930.0
2025-02-18 15:30:00,51.8,51.87,51.79,51.87,962443.0,51.1502,51.2193,51.1404,51.2193,962443.0
2025-02-19 09:30:00,51.4,51.42,51.33,51.35,446842.0,50.7552,50.775,50.6861,50.7059,446842.0
2025-02-19 10:00:00,51.34,51.44,51.33,51.43,558484.0,50.696,50.7947,50.6861,50.7849,558484.0
2025-02-19 10:30:00,51.42,51.5,51.33,51.34,896500.0,50.775,50.854,50.6861,50.696,896500.0
2025-02-19 11:00:00,51.34,51.4,51.31,51.33,328425.0,50.696,50.7552,50.6664,50.6861,328425.0
2025-02-19 11:30:00,51.33,51.39,51.31,51.33,500383.0,50.6861,50.7454,50.6664,50.6861,500383.0
2025-02-19 12:00:00,51.32,51.35,51.27,51.28,374451.0,50.6762,50.7059,50.6269,50.6367,374451.0
2025-02-19 12:30:00,51.28,51.33,51.27,51.31,585894.0,50.6367,50.6861,50.6269,50.6664,585894.0
2025-02-19 13:00:00,51.32,51.32,51.23,51.31,380949.0,50.6762,50.6762,50.5874,50.6664,380949.0
2025-02-19 13:30:00,51.3,51.36,51.3,51.31,384464.0,50.6565,50.7157,50.6565,50.6664,384464.0
2025-02-19 14:00:00,51.31,51.45,51.3,51.45,541532.0,50.6664,50.8046,50.6565,50.8046,541532.0
2025-02-19 14:30:00,51.44,51.44,51.4,51.43,494121.0,50.7947,50.7947,50.7552,50.7849,494121.0
2025-02-19 15:00:00,51.42,51.44,51.38,51.39,1032091.0,50.775,50.7947,50.7355,50.7454,1032091.0
2025-02-19 15:30:00,51.39,51.44,51.39,51.43,802934.0,50.7454,50.7947,50.7454,50.7849,802934.0
2025-02-20 09:30:00,51.54,51.63,51.46,51.47,449179.0,50.8935,50.9824,50.8145,50.8244,449179.0
2025-02-20 10:00:00,51.47,51.53,51.37,51.51,614009.0,50.8244,50.8836,50.7256,50.8639,614009.0
2025-02-20 10:30:00,51.51,51.54,51.4,51.43,805809.0,50.8639,50.8935,50.7552,50.7849,805809.0
2025-02-20 11:00:00,51.43,51.49,51.39,51.45,324274.0,50.7849,50.8441,50.7454,50.8046,324274.0
2025-02-20 11:30:00,51.45,51.47,51.41,51.41,408580.0,50.8046,50.8244,50.7651,50.7651,408580.0
2025-02-20 12:00:00,51.41,51.54,51.4,51.53,508664.0,50.7651,50.8935,50.7552,50.8836,508664.0
2025-02-20 12:30:00,51.53,51.57,51.5,51.52,232939.0,50.8836,50.9231,50.854,50.8737,232939.0
2025-02-20 13:00:00,51.52,51.55,51.48,51.5,365056.0,50.8737,50.9034,50.8342,50.854,365056.0
2025-02-20 13:30:00,51.5,51.57,51.49,51.56,232991.0,50.854,50.9231,50.8441,50.9132,232991.0
2025-02-20 14:00:00,51.56,51.59,51.53,51.55,401280.0,50.9132,50.9429,50.8836,50.9034,401280.0
2025-02-20 14:30:00,51.56,51.63,51.55,51.61,498146.0,50.9132,50.9824,50.9034,50.9626,498146.0
2025-02-20 15:00:00,51.62,51.62,51.58,51.61,416427.0,50.9725,50.9725,50.933,50.9626,416427.0
2025-02-20 15:30:00,51.61,51.66,51.59,51.62,799694.0,50.9626,51.012,50.9429,50.9725,799694.0
2025-02-21 09:30:00,51.67,51.67,51.53,51.55,791242.0,51.0219,51.0219,50.8836,50.9034,791242.0
2025-02-21 10:00:00,51.55,51.59,51.41,51.41,981275.0,50.9034,50.9429,50.7651,50.7651,981275.0
2025-02-21 10:30:00,51.41,51.49,51.4,51.48,331134.0,50.7651,50.8441,50.7552,50.8342,331134.0
2025-02-21 11:00:00,51.48,51.52,51.47,51.51,281154.0,50.8342,50.8737,50.8244,50.8639,281154.0
2025-02-21 11:30:00,51.51,51.58,51.5,51.57,779590.0,50.8639,50.933,50.854,50.9231,779590.0
2025-02-21 12:00:00,51.57,51.59,51.48,51.51,366429.0,50.9231,50.9429,50.8342,50.8639,366429.0
2025-02-21 12:30:00,51.5,51.52,51.43,51.44,320895.0,50.854,50.8737,50.7849,50.7947,320895.0
2025-02-21 13:00:00,51.44,51.44,51.28,51.28,442602.0,50.7947,50.7947,50.6367,50.6367,442602.0
2025-02-21 13:30:00,51.29,51.33,51.25,51.26,373512.0,50.6466,50.6861,50.6071,50.617,373512.0
2025-02-21 14:00:00,51.26,51.31,51.16,51.18,1172421.0,50.617,50.6664,50.5183,50.538,1172421.0
2025-02-21 14:30:00,51.18,51.22,51.13,51.2,459777.0,50.538,50.5775,50.4886,50.5578,459777.0
2025-02-21 15:00:00,51.19,51.25,51.18,51.24,880321.0,50.5479,50.6071,50.538,50.5973,880321.0
2025-02-21 15:30:00,51.25,51.26,51.2,51.24,856835.0,50.6071,50.617,50.5578,50.5973,856835.0
2025-02-24 09:30:00,51.42,51.42,51.16,51.18,845065.0,50.775,50.775,50.5183,50.538,845065.0
2025-02-24 10:00:00,51.17,51.26,51.08,51.2,1526125.0,50.5281,50.617,50.4393,50.5578,1526125.0
2025-02-24 10:30:00,51.19,51.25,51.17,51.23,957161.0,50.5479,50.6071,50.5281,50.5874,957161.0
2025-02-24 11:00:00,51.23,51.37,51.21,51.36,617966.0,50.5874,50.7256,50.5676,50.7157,617966.0
2025-02-24 11:30:00,51.36,51.4,51.34,51.37,593770.0,50.7157,50.7552,50.696,50.7256,593770.0
2025-02-24 12:00:00,51.38,51.44,51.35,51.41,333790.0,50.7355,50.7947,50.7059,50.7651,333790.0
2025-02-24 12:30:00,51.41,51.47,51.39,51.41,625281.0,50.7651,50.8244,50.7454,50.7651,625281.0
2025-02-24 13:00:00,51.4,51.51,51.4,51.49,1445610.0,50.7552,50.8639,50.7552,50.8441,1445610.0
2025-02-24 13:30:00,51.49,51.5,51.4,51.41,484768.0,50.8441,50.854,50.7552,50.7651,484768.0
2025-02-24 14:00:00,51.42,51.47,51.35,51.36,493337.0,50.775,50.8244,50.7059,50.7157,493337.0
2025-02-24 14:30:00,51.36,51.41,51.33,51.35,426566.0,50.7157,50.7651,50.6861,50.7059,426566.0
2025-02-24 15:00:00,51.35,51.36,51.28,51.29,820930.0,50.7059,50.7157,50.6367,50.6466,820930.0
2025-02-24 15:30:00,51.3,51.34,51.17,51.18,904457.0,50.6565,50.696,50.5281,50.538,904457.0
2025-02-25 09:30:00,51.74,51.75,51.6,51.62,655772.0,51.091,51.1009,50.9527,50.9725,655772.0
2025-02-25 10:00:00,51.62,51.63,51.38,51.4,868579.0,50.9725,50.9824,50.7355,50.7552,868579.0
2025-02-25 10:30:00,51.4,51.51,51.37,51.44,618841.0,50.7552,50.8639,50.7256,50.7947,618841.0
2025-02-25 11:00:00,51.44,51.47,51.37,51.37,441711.0,50.7947,50.8244,50.7256,50.7256,441711.0
2025-02-25 11:30:00,51.37,51.49,51.32,51.46,485958.0,50.7256,50.8441,50.6762,50.8145,485958.0
2025-02-25 12:00:00,51.46,51.46,51.34,51.42,532388.0,50.8145,50.8145,50.696,50.775,532388.0
2025-02-25 12:30:00,51.41,51.52,51.41,51.52,714387.0,50.7651,50.8737,50.7651,50.8737,714387.0
2025-02-25 13:00:00,51.51,51.61,51.48,51.49,393133.0,50.8639,50.9626,50.8342,50.8441,393133.0
2025-02-25 13:30:00,51.49,51.67,51.48,51.58,606447.0,50.8441,51.0219,50.8342,50.933,606447.0
2025-02-25 14:00:00,51.58,51.61,51.49,51.49,636619.0,50.933,50.9626,50.8441,50.8441,636619.0
2025-02-25 14:30:00,51.5,51.64,51.49,51.62,569678.0,50.854,50.9922,50.8441,50.9725,569678.0
2025-02-25 15:00:00,51.61,51.72,51.6,51.69,902395.0,50.9626,51.0712,50.9527,51.0416,902395.0
2025-02-25 15:30:00,51.69,51.69,51.55,51.57,1635241.0,51.0416,51.0416,50.9034,50.9231,1635241.0
2025-02-26 09:30:00,51.71,51.8,51.64,51.78,2540699.0,51.0614,51.1502,50.9922,51.1305,2540699.0
2025-02-26 10:00:00,51.78,51.86,51.75,51.84,871481.0,51.1305,51.2095,51.1009,51.1897,871481.0
2025-02-26 10:30:00,51.84,51.96,51.83,51.95,596748.0,51.1897,51.3082,51.1799,51.2983,596748.0
2025-02-26 11:00:00,51.95,52.0,51.95,51.98,665151.0,51.2983,51.3477,51.2983,51.328,665151.0
2025-02-26 11:30:00,51.98,52.0,51.91,51.91,572029.0,51.328,51.3477,51.2588,51.2588,572029.0
2025-02-26 12:00:00,51.91,52.01,51.9,52.0,706170.0,51.2588,51.3576,51.249,51.3477,706170.0
2025-02-26 12:30:00,52.0,52.04,51.71,51.74,788394.0,51.3477,51.3872,51.0614,51.091,788394.0
2025-02-26 13:00:00,51.74,51.77,51.68,51.69,518679.0,51.091,51.1206,51.0317,51.0416,518679.0
2025-02-26 13:30:00,51.68,51.71,51.56,51.59,770622.0,51.0317,51.0614,50.9132,50.9429,770622.0
2025-02-26 14:00:00,51.59,51.63,51.53,51.6,686025.0,50.9429,50.9824,50.8836,50.9527,686025.0
2025-02-26 14:30:00,51.6,51.69,51.59,51.61,914927.0,50.9527,51.0416,50.9429,50.9626,914927.0
2025-02-26 15:00:00,51.61,51.63,51.57,51.61,894825.0,50.9626,50.9824,50.9231,50.9626,894825.0
2025-02-26 15:30:00,51.61,51.69,51.59,51.64,1309436.0,50.9626,51.0416,50.9429,50.9922,1309436.0
2025-02-27 09:30:00,51.46,51.5,51.25,51.27,1099217.0,50.8145,50.854,50.6071,50.6269,1099217.0
2025-02-27 10:00:00,51.26,51.48,51.17,51.41,1232866.0,50.617,50.8342,50.5281,50.7651,1232866.0
2025-02-27 10:30:00,51.4,51.45,51.35,51.35,955990.0,50.7552,50.8046,50.7059,50.7059,955990.0
2025-02-27 11:00:00,51.36,51.43,51.34,51.36,628290.0,50.7157,50.7849,50.696,50.7157,628290.0
2025-02-27 11:30:00,51.36,51.43,51.33,51.35,642981.0,50.7157,50.7849,50.6861,50.7059,642981.0
2025-02-27 12:00:00,51.35,51.39,51.28,51.37,389142.0,50.7059,50.7454,50.6367,50.7256,389142.0
2025-02-27 12:30:00,51.37,51.38,51.27,51.32,476387.0,50.7256,50.7355,50.6269,50.6762,476387.0
2025-02-27 13:00:00,51.32,51.44,51.32,51.41,673858.0,50.6762,50.7947,50.6762,50.7651,673858.0
2025-02-27 13:30:00,51.41,51.46,51.4,51.43,569723.0,50.7651,50.8145,50.7552,50.7849,569723.0
2025-02-27 14:00:00,51.42,51.43,51.27,51.27,848360.0,50.775,50.7849,50.6269,50.6269,848360.0
2025-02-27 14:30:00,51.26,51.26,51.09,51.13,847108.0,50.617,50.617,50.4491,50.4886,847108.0
2025-02-27 15:00:00,51.13,51.14,51.0,51.01,1000012.0,50.4886,50.4985,50.3603,50.3701,1000012.0
2025-02-27 15:30:00,51.01,51.08,51.01,51.03,2028809.0,50.3701,50.4393,50.3701,50.3899,2028809.0
2025-02-28 09:30:00,50.88,50.94,50.74,50.93,776418.0,50.2418,50.301,50.1035,50.2911,776418.0
2025-02-28 10:00:00,50.93,51.04,50.93,51.03,849255.0,50.2911,50.3998,50.2911,50.3899,849255.0
2025-02-28 10:30:00,51.03,51.04,50.96,51.02,828191.0,50.3899,50.3998,50.3208,50.38,828191.0
2025-02-28 11:00:00,51.02,51.05,50.94,50.95,563614.0,50.38,50.4096,50.301,50.3109,563614.0
2025-02-28 11:30:00,50.94,51.06,50.92,51.0,1037760.0,50.301,50.4195,50.2813,50.3603,1037760.0
2025-02-28 12:00:00,51.01,51.07,50.94,51.01,454708.0,50.3701,50.4294,50.301,50.3701,454708.0
2025-02-28 12:30:00,51.01,51.01,50.78,50.78,822013.0,50.3701,50.3701,50.143,50.143,822013.0
2025-02-28 13:00:00,50.78,50.85,50.59,50.72,1018679.0,50.143,50.2121,49.9554,50.0838,1018679.0
2025-02-28 13:30:00,50.71,50.81,50.59,50.59,826412.0,50.0739,50.1726,49.9554,49.9554,826412.0
2025-02-28 14:00:00,50.59,50.7,50.58,50.68,497861.0,49.9554,50.064,49.9455,50.0443,497861.0
2025-02-28 14:30:00,50.67,50.82,50.65,50.8,449048.0,50.0344,50.1825,50.0147,50.1628,449048.0
2025-02-28 15:00:00,50.8,50.91,50.79,50.9,2319520.0,50.1628,50.2714,50.1529,50.2615,2319520.0
2025-02-28 15:30:00,50.9,51.08,50.81,51.07,1505072.0,50.2615,50.4393,50.1726,50.4294,1505072.0
2025-03-03 09:30:00,51.98,52.07,51.89,51.93,1422255.0,51.328,51.4168,51.2391,51.2786,1422255.0
2025-03-03 10:00:00,51.93,52.06,51.82,52.05,942942.0,51.2786,51.407,51.17,51.3971,942942.0
2025-03-03 10:30:00,52.05,52.09,51.95,51.98,670890.0,51.3971,51.4366,51.2983,51.328,670890.0
2025-03-03 11:00:00,51.99,52.04,51.91,51.95,532801.0,51.3378,51.3872,51.2588,51.2983,532801.0
2025-03-03 11:30:00,51.95,51.98,51.87,51.96,891748.0,51.2983,51.328,51.2193,51.3082,891748.0
2025-03-03 12:00:00,51.96,52.04,51.92,52.02,727387.0,51.3082,51.3872,51.2687,51.3675,727387.0
2025-03-03 12:30:00,52.02,52.05,51.92,51.95,631907.0,51.3675,51.3971,51.2687,51.2983,631907.0
2025-03-03 13:00:00,51.94,51.95,51.7,51.72,725838.0,51.2885,51.2983,51.0515,51.0712,725838.0
2025-03-03 13:30:00,51.72,51.85,51.65,51.73,1228395.0,51.0712,51.1996,51.0021,51.0811,1228395.0
2025-03-03 14:00:00,51.72,51.78,51.69,51.71,566992.0,51.0712,51.1305,51.0416,51.0614,566992.0
2025-03-03 14:30:00,51.71,51.81,51.47,51.48,1372692.0,51.0614,51.1601,50.8244,50.8342,1372692.0
2025-03-03 15:00:00,51.47,51.47,51.2,51.23,1110460.0,50.8244,50.8244,50.5578,50.5874,1110460.0
2025-03-03 15:30:00,51.23,51.47,51.16,51.45,2052141.0,50.5874,50.8244,50.5183,50.8046,2052141.0
2025-03-04 09:30:00,51.04,51.06,50.83,50.85,849858.0,50.3998,50.4195,50.1924,50.2121,849858.0
2025-03-04 10:00:00,50.83,50.85,50.58,50.69,1069630.0,50.1924,50.2121,49.9455,50.0542,1069630.0
2025-03-04 10:30:00,50.7,50.85,50.68,50.77,827714.0,50.064,50.2121,50.0443,50.1331,827714.0
2025-03-04 11:00:00,50.77,50.8,50.62,50.66,1620851.0,50.1331,50.1628,49.985,50.0245,1620851.0
2025-03-04 11:30:00,50.66,50.92,50.65,50.89,933748.0,50.0245,50.2813,50.0147,50.2516,933748.0
2025-03-04 12:00:00,50.89,51.06,50.87,51.03,775868.0,50.2516,50.4195,50.2319,50.3899,775868.0
2025-03-04 12:30:00,51.04,51.1,50.96,50.98,1096856.0,50.3998,50.459,50.3208,50.3405,1096856.0
2025-03-04 13:00:00,50.98,51.29,50.96,51.17,1034627.0,50.3405,50.6466,50.3208,50.5281,1034627.0
2025-03-04 13:30:00,51.16,51.44,51.14,51.44,684971.0,50.5183,50.7947,50.4985,50.7947,684971.0
2025-03-04 14:00:00,51.44,51.67,51.43,51.59,834562.0,50.7947,51.0219,50.7849,50.9429,834562.0
2025-03-04 14:30:00,51.59,51.67,51.55,51.66,1023536.0,50.9429,51.0219,50.9034,51.012,1023536.0
2025-03-04 15:00:00,51.66,51.85,51.62,51.77,1431988.0,51.012,51.1996,50.9725,51.1206,1431988.0
2025-03-04 15:30:00,51.76,51.77,51.3,51.3,1757539.0,51.1107,51.1206,50.6565,50.6565,1757539.0
2025-03-05 09:30:00,51.98,52.24,51.98,52.14,1376509.0,51.328,51.5847,51.328,51.486,1376509.0
2025-03-05 10:00:00,52.14,52.29,52.09,52.13,1463299.0,51.486,51.6341,51.4366,51.4761,1463299.0
2025-03-05 10:30:00,52.13,52.26,52.11,52.19,880691.0,51.4761,51.6045,51.4563,51.5353,880691.0
2025-03-05 11:00:00,52.19,52.21,52.08,52.13,1739437.0,51.5353,51.5551,51.4267,51.4761,1739437.0
2025-03-05 11:30:00,52.13,52.25,52.02,52.19,4504473.0,51.4761,51.5946,51.3675,51.5353,4504473.0
2025-03-05 12:00:00,52.18,52.3,52.17,52.3,635539.0,51.5255,51.644,51.5156,51.644,635539.0
2025-03-05 12:30:00,52.3,52.38,52.27,52.38,819874.0,51.644,51.723,51.6143,51.723,819874.0
2025-03-05 13:00:00,52.37,52.4,52.21,52.27,1535580.0,51.7131,51.7427,51.5551,51.6143,1535580.0
2025-03-05 13:30:00,52.26,52.38,52.2,52.38,724257.0,51.6045,51.723,51.5452,51.723,724257.0
2025-03-05 14:00:00,52.38,52.54,52.36,52.49,1283457.0,51.723,51.8809,51.7032,51.8316,1283457.0
2025-03-05 14:30:00,52.5,52.6,52.48,52.55,786109.0,51.8414,51.9402,51.8217,51.8908,786109.0
2025-03-05 15:00:00,52.55,52.63,52.5,52.59,814322.0,51.8908,51.9698,51.8414,51.9303,814322.0
2025-03-05 15:30:00,52.58,52.6,52.51,52.54,1465974.0,51.9204,51.9402,51.8513,51.8809,1465974.0
2025-03-06 09:30:00,52.22,52.42,52.13,52.32,1749536.0,51.565,51.7624,51.4761,51.6637,1749536.0
2025-03-06 10:00:00,52.32,52.52,52.3,52.48,959806.0,51.6637,51.8612,51.644,51.8217,959806.0
2025-03-06 10:30:00,52.47,52.55,52.4,52.48,461837.0,51.8118,51.8908,51.7427,51.8217,461837.0
2025-03-06 11:00:00,52.48,52.62,52.48,52.56,776140.0,51.8217,51.9599,51.8217,51.9007,776140.0
2025-03-06 11:30:00,52.56,52.6,52.21,52.22,5403422.0,51.9007,51.9402,51.5551,51.565,5403422.0
2025-03-06 12:00:00,52.21,52.28,52.11,52.19,1373327.0,51.5551,51.6242,51.4563,51.5353,1373327.0
2025-03-06 12:30:00,52.18,52.24,52.03,52.14,957114.0,51.5255,51.5847,51.3773,51.486,957114.0
2025-03-06 13:00:00,52.14,52.24,52.1,52.14,597415.0,51.486,51.5847,51.4465,51.486,597415.0
2025-03-06 13:30:00,52.15,52.18,52.0,52.1,766020.0,51.4958,51.5255,51.3477,51.4465,766020.0
2025-03-06 14:00:00,52.1,52.11,51.98,52.0,727791.0,51.4465,51.4563,51.328,51.3477,727791.0
2025-03-06 14:30:00,52.01,52.31,51.98,52.08,2502525.0,51.3576,51.6538,51.328,51.4267,2502525.0
2025-03-06 15:00:00,52.08,52.2,52.04,52.16,2668873.0,51.4267,51.5452,51.3872,51.5057,2668873.0
2025-03-06 15:30:00,52.17,52.24,52.02,52.03,1228350.0,51.5156,51.5847,51.3675,51.3773,1228350.0
2025-03-07 09:30:00,52.11,52.38,52.1,52.33,1433804.0,51.4563,51.723,51.4465,51.6736,1433804.0
2025-03-07 10:00:00,52.31,52.36,52.23,52.28,928853.0,51.6538,51.7032,51.5748,51.6242,928853.0
2025-03-07 10:30:00,52.27,52.44,52.04,52.33,1438984.0,51.6143,51.7822,51.3872,51.6736,1438984.0
2025-03-07 11:00:00,52.32,52.35,52.11,52.13,565403.0,51.6637,51.6933,51.4563,51.4761,565403.0
2025-03-07 11:30:00,52.13,52.15,52.03,52.11,510814.0,51.4761,51.4958,51.3773,51.4563,510814.0
2025-03-07 12:00:00,52.11,52.21,51.99,52.14,764278.0,51.4563,51.5551,51.3378,51.486,764278.0
2025-03-07 12:30:00,52.14,52.36,52.09,52.24,651321.0,51.486,51.7032,51.4366,51.5847,651321.0
2025-03-07 13:00:00,52.24,52.38,52.23,52.28,798337.0,51.5847,51.723,51.5748,51.6242,798337.0
2025-03-07 13:30:00,52.28,52.47,52.26,52.47,568316.0,51.6242,51.8118,51.6045,51.8118,568316.0
2025-03-07 14:00:00,52.46,52.58,52.41,52.54,476803.0,51.8019,51.9204,51.7526,51.8809,476803.0
2025-03-07 14:30:00,52.54,52.57,52.45,52.49,563225.0,51.8809,51.9106,51.7921,51.8316,563225.0
2025-03-07 15:00:00,52.49,52.59,52.46,52.56,1503902.0,51.8316,51.9303,51.8019,51.9007,1503902.0
2025-03-07 15:30:00,52.56,52.63,52.43,52.57,1342512.0,51.9007,51.9698,51.7723,51.9106,1342512.0
2025-03-10 09:30:00,51.78,51.92,51.73,51.78,919793.0,51.1305,51.2687,51.0811,51.1305,919793.0
2025-03-10 10:00:00,51.77,51.77,51.6,51.61,1007685.0,51.1206,51.1206,50.9527,50.9626,1007685.0
2025-03-10 10:30:00,51.61,51.64,51.51,51.59,791751.0,50.9626,50.9922,50.8639,50.9429,791751.0
2025-03-10 11:00:00,51.59,51.69,51.59,51.68,788586.0,50.9429,51.0416,50.9429,51.0317,788586.0
2025-03-10 11:30:00,51.68,51.72,51.52,51.57,657893.0,51.0317,51.0712,50.8737,50.9231,657893.0
2025-03-10 12:00:00,51.56,51.6,51.49,51.53,995031.0,50.9132,50.9527,50.8441,50.8836,995031.0
2025-03-10 12:30:00,51.54,51.63,51.48,51.5,2310336.0,50.8935,50.9824,50.8342,50.854,2310336.0
2025-03-10 13:00:00,51.5,51.51,51.4,51.45,671734.0,50.854,50.8639,50.7552,50.8046,671734.0
2025-03-10 13:30:00,51.44,51.45,51.26,51.27,606225.0,50.7947,50.8046,50.617,50.6269,606225.0
2025-03-10 14:00:00,51.26,51.38,51.18,51.21,1142980.0,50.617,50.7355,50.538,50.5676,1142980.0
2025-03-10 14:30:00,51.21,51.24,51.11,51.12,1385276.0,50.5676,50.5973,50.4689,50.4788,1385276.0
2025-03-10 15:00:00,51.12,51.37,51.02,51.29,1194425.0,50.4788,50.7256,50.38,50.6466,1194425.0
2025-03-10 15:30:00,51.28,51.42,51.26,51.38,1160975.0,50.6367,50.775,50.617,50.7355,1160975.0
2025-03-11 09:30:00,51.46,51.49,51.34,51.39,743074.0,50.8145,50.8441,50.696,50.7454,743074.0
2025-03-11 10:00:00,51.38,51.47,51.03,51.04,1561168.0,50.7355,50.8244,50.3899,50.3998,1561168.0
2025-03-11 10:30:00,51.04,51.13,50.92,50.99,1392367.0,50.3998,50.4886,50.2813,50.3504,1392367.0
2025-03-11 11:00:00,50.99,51.25,50.96,51.14,1440939.0,50.3504,50.6071,50.3208,50.4985,1440939.0
2025-03-11 11:30:00,51.13,51.27,51.11,51.13,1201033.0,50.4886,50.6269,50.4689,50.4886,1201033.0
2025-03-11 12:00:00,51.12,51.12,50.98,51.03,1091880.0,50.4788,50.4788,50.3405,50.3899,1091880.0
2025-03-11 12:30:00,51.04,51.11,50.93,50.96,840247.0,50.3998,50.4689,50.2911,50.3208,840247.0
2025-03-11 13:00:00,50.95,50.96,50.84,50.86,753768.0,50.3109,50.3208,50.2023,50.222,753768.0
2025-03-11 13:30:00,50.86,51.04,50.84,50.98,1278709.0,50.222,50.3998,50.2023,50.3405,1278709.0
2025-03-11 14:00:00,50.98,51.36,50.97,51.28,685852.0,50.3405,50.7157,50.3306,50.6367,685852.0
2025-03-11 14:30:00,51.28,51.48,51.21,51.44,1263795.0,50.6367,50.8342,50.5676,50.7947,1263795.0
2025-03-11 15:00:00,51.43,51.5,51.3,51.36,1541301.0,50.7849,50.854,50.6565,50.7157,1541301.0
2025-03-11 15:30:00,51.36,51.41,51.22,51.23,1539227.0,50.7157,50.7651,50.5775,50.5874,1539227.0
2025-03-12 09:30:00,51.62,51.63,51.34,51.45,989786.0,50.9725,50.9824,50.696,50.8046,989786.0
2025-03-12 10:00:00,51.45,51.51,51.39,51.48,721154.0,50.8046,50.8639,50.7454,50.8342,721154.0
2025-03-12 10:30:00,51.48,51.49,51.32,51.36,550860.0,50.8342,50.8441,50.6762,50.7157,550860.0
2025-03-12 11:00:00,51.37,51.47,51.25,51.45,501674.0,50.7256,50.8244,50.6071,50.8046,501674.0
2025-03-12 11:30:00,51.47,51.58,51.45,51.58,609023.0,50.8244,50.933,50.8046,50.933,609023.0
2025-03-12 12:00:00,51.59,51.67,51.54,51.62,852425.0,50.9429,51.0219,50.8935,50.9725,852425.0
2025-03-12 12:30:00,51.63,51.69,51.55,51.55,1493938.0,50.9824,51.0416,50.9034,50.9034,1493938.0
2025-03-12 13:00:00,51.55,51.72,51.53,51.72,624843.0,50.9034,51.0712,50.8836,51.0712,624843.0
2025-03-12 13:30:00,51.71,51.75,51.51,51.52,787249.0,51.0614,51.1009,50.8639,50.8737,787249.0
2025-03-12 14:00:00,51.52,51.67,51.5,51.66,1012497.0,50.8737,51.0219,50.854,51.012,1012497.0
2025-03-12 14:30:00,51.67,51.72,51.64,51.68,727664.0,51.0219,51.0712,50.9922,51.0317,727664.0
2025-03-12 15:00:00,51.68,51.69,51.58,51.63,1034721.0,51.0317,51.0416,50.933,50.9824,1034721.0
2025-03-12 15:30:00,51.63,51.66,51.57,51.6,1203906.0,50.9824,51.012,50.9231,50.9527,1203906.0
2025-03-13 09:30:00,51.36,51.45,51.23,51.25,1061201.0,50.7157,50.8046,50.5874,50.6071,1061201.0
2025-03-13 10:00:00,51.25,51.48,51.22,51.4,700553.0,50.6071,50.8342,50.5775,50.7552,700553.0
2025-03-13 10:30:00,51.39,51.46,51.33,51.42,632516.0,50.7454,50.8145,50.6861,50.775,632516.0
2025-03-13 11:00:00,51.42,51.46,51.31,51.32,503785.0,50.775,50.8145,50.6664,50.6762,503785.0
2025-03-13 11:30:00,51.32,51.43,51.24,51.3,2065552.0,50.6762,50.7849,50.5973,50.6565,2065552.0
2025-03-13 12:00:00,51.3,51.38,51.29,51.32,591702.0,50.6565,50.7355,50.6466,50.6762,591702.0
2025-03-13 12:30:00,51.32,51.44,51.24,51.33,633670.0,50.6762,50.7947,50.5973,50.6861,633670.0
2025-03-13 13:00:00,51.33,51.37,51.16,51.2,3442510.0,50.6861,50.7256,50.5183,50.5578,3442510.0
2025-03-13 13:30:00,51.2,51.21,51.09,51.1,647401.0,50.5578,50.5676,50.4491,50.459,647401.0
2025-03-13 14:00:00,51.1,51.28,51.08,51.27,614325.0,50.459,50.6367,50.4393,50.6269,614325.0
2025-03-13 14:30:00,51.27,51.34,51.24,51.34,474516.0,50.6269,50.696,50.5973,50.696,474516.0
2025-03-13 15:00:00,51.33,51.38,51.2,51.25,774217.0,50.6861,50.7355,50.5578,50.6071,774217.0
2025-03-13 15:30:00,51.24,51.28,51.2,51.23,677389.0,50.5973,50.6367,50.5578,50.5874,677389.0
2025-03-14 09:30:00,51.66,51.89,51.66,51.84,901003.0,51.012,51.2391,51.012,51.1897,901003.0
2025-03-14 10:00:00,51.84,51.91,51.67,51.86,771117.0,51.1897,51.2588,51.0219,51.2095,771117.0
2025-03-14 10:30:00,51.85,51.96,51.79,51.94,440394.0,51.1996,51.3082,51.1404,51.2885,440394.0
2025-03-14 11:00:00,51.94,52.03,51.93,52.0,613583.0,51.2885,51.3773,51.2786,51.3477,613583.0
2025-03-14 11:30:00,52.01,52.06,51.98,52.01,418930.0,51.3576,51.407,51.328,51.3576,418930.0
2025-03-14 12:00:00,52.01,52.02,51.93,51.95,5441565.0,51.3576,51.3675,51.2786,51.2983,5441565.0
2025-03-14 12:30:00,51.95,52.12,51.94,52.11,655711.0,51.2983,51.4662,51.2885,51.4563,655711.0
2025-03-14 13:00:00,52.11,52.14,52.08,52.11,705259.0,51.4563,51.486,51.4267,51.4563,705259.0
2025-03-14 13:30:00,52.11,52.12,52.01,52.02,442608.0,51.4563,51.4662,51.3576,51.3675,442608.0
2025-03-14 14:00:00,52.02,52.09,52.01,52.05,528306.0,51.3675,51.4366,51.3576,51.3971,528306.0
2025-03-14 14:30:00,52.05,52.14,52.04,52.11,490398.0,51.3971,51.486,51.3872,51.4563,490398.0
2025-03-14 15:00:00,52.11,52.16,52.1,52.11,999277.0,51.4563,51.5057,51.4465,51.4563,999277.0
2025-03-14 15:30:00,52.1,52.22,52.1,52.19,1278395.0,51.4465,51.565,51.4465,51.5353,1278395.0
2025-03-17 09:30:00,52.36,52.63,52.32,52.59,5169954.0,51.7032,51.9698,51.6637,51.9303,5169954.0
2025-03-17 10:00:00,52.58,52.6,52.5,52.55,1343984.0,51.9204,51.9402,51.8414,51.8908,1343984.0
2025-03-17 10:30:00,52.54,52.62,52.52,52.55,1828554.0,51.8809,51.9599,51.8612,51.8908,1828554.0
2025-03-17 11:00:00,52.55,52.66,52.54,52.63,894414.0,51.8908,51.9994,51.8809,51.9698,894414.0
2025-03-17 11:30:00,52.62,52.66,52.56,52.62,716467.0,51.9599,51.9994,51.9007,51.9599,716467.0
2025-03-17 12:00:00,52.62,52.66,52.6,52.63,458023.0,51.9599,51.9994,51.9402,51.9698,458023.0
2025-03-17 12:30:00,52.62,52.68,52.6,52.66,1252811.0,51.9599,52.0192,51.9402,51.9994,1252811.0
2025-03-17 13:00:00,52.66,52.72,52.63,52.71,407189.0,51.9994,52.0587,51.9698,52.0488,407189.0
2025-03-17 13:30:00,52.71,52.8,52.7,52.79,672430.0,52.0488,52.1377,52.0389,52.1278,672430.0
2025-03-17 14:00:00,52.8,52.88,52.78,52.87,848833.0,52.1377,52.2167,52.1179,52.2068,848833.0
2025-03-17 14:30:00,52.87,52.89,52.84,52.86,405757.0,52.2068,52.2266,52.1772,52.1969,405757.0
2025-03-17 15:00:00,52.86,52.87,52.82,52.84,497609.0,52.1969,52.2068,52.1574,52.1772,497609.0
2025-03-17 15:30:00,52.85,52.85,52.79,52.81,859976.0,52.1871,52.1871,52.1278,52.1476,859976.0
2025-03-18 09:30:00,52.74,52.75,52.58,52.6,1323543.0,52.0784,52.0883,51.9204,51.9402,1323543.0
2025-03-18 10:00:00,52.6,52.64,52.57,52.64,715092.0,51.9402,51.9797,51.9106,51.9797,715092.0
2025-03-18 10:30:00,52.64,52.68,52.58,52.61,901780.0,51.9797,52.0192,51.9204,51.9501,901780.0
2025-03-18 11:00:00,52.61,52.62,52.46,52.56,488642.0,51.9501,51.9599,51.8019,51.9007,488642.0
2025-03-18 11:30:00,52.55,52.66,52.53,52.6,825630.0,51.8908,51.9994,51.8711,51.9402,825630.0
2025-03-18 12:00:00,52.59,52.74,52.58,52.73,524968.0,51.9303,52.0784,51.9204,52.0686,524968.0
2025-03-18 12:30:00,52.73,52.75,52.64,52.71,669674.0,52.0686,52.0883,51.9797,52.0488,669674.0
2025-03-18 13:00:00,52.7,52.75,52.62,52.7,1078182.0,52.0389,52.0883,51.9599,52.0389,1078182.0
2025-03-18 13:30:00,52.7,52.77,52.68,52.76,726709.0,52.0389,52.1081,52.0192,52.0982,726709.0
2025-03-18 14:00:00,52.76,52.78,52.69,52.73,589836.0,52.0982,52.1179,52.0291,52.0686,589836.0
2025-03-18 14:30:00,52.73,52.82,52.72,52.78,1075344.0,52.0686,52.1574,52.0587,52.1179,1075344.0
2025-03-18 15:00:00,52.78,52.83,52.75,52.79,937426.0,52.1179,52.1673,52.0883,52.1278,937426.0
2025-03-18 15:30:00,52.8,52.81,52.72,52.77,718782.0,52.1377,52.1476,52.0587,52.1081,718782.0
2025-03-19 09:30:00,52.65,52.69,52.59,52.66,897753.0,51.9896,52.0291,51.9303,51.9994,897753.0
2025-03-19 10:00:00,52.66,52.73,52.65,52.7,762265.0,51.9994,52.0686,51.9896,52.0389,762265.0
2025-03-19 10:30:00,52.7,52.77,52.7,52.72,315394.0,52.0389,52.1081,52.0389,52.0587,315394.0
2025-03-19 11:00:00,52.72,52.8,52.72,52.78,378516.0,52.0587,52.1377,52.0587,52.1179,378516.0
2025-03-19 11:30:00,52.78,52.84,52.76,52.81,348555.0,52.1179,52.1772,52.0982,52.1476,348555.0
2025-03-19 12:00:00,52.81,52.83,52.79,52.82,1088695.0,52.1476,52.1673,52.1278,52.1574,1088695.0
2025-03-19 12:30:00,52.82,52.82,52.75,52.78,1853064.0,52.1574,52.1574,52.0883,52.1179,1853064.0
2025-03-19 13:00:00,52.78,52.78,52.63,52.64,1081333.0,52.1179,52.1179,51.9698,51.9797,1081333.0
2025-03-19 13:30:00,52.64,52.71,52.62,52.67,471422.0,51.9797,52.0488,51.9599,52.0093,471422.0
2025-03-19 14:00:00,52.67,52.87,52.62,52.78,971117.0,52.0093,52.2068,51.9599,52.1179,971117.0
2025-03-19 14:30:00,52.78,53.06,52.78,53.04,798764.0,52.1179,52.3944,52.1179,52.3747,798764.0
2025-03-19 15:00:00,53.04,53.15,52.88,52.9,1695461.0,52.3747,52.4833,52.2167,52.2364,1695461.0
2025-03-19 15:30:00,52.9,53.06,52.89,52.98,1162167.0,52.2364,52.3944,52.2266,52.3154,1162167.0
2025-03-20 09:30:00,52.27,52.41,52.22,52.4,781888.0,51.6143,51.7526,51.565,51.7427,781888.0
2025-03-20 10:00:00,52.39,52.55,52.38,52.51,883408.0,51.7328,51.8908,51.723,51.8513,883408.0
2025-03-20 10:30:00,52.52,52.56,52.46,52.56,423611.0,51.8612,51.9007,51.8019,51.9007,423611.0
2025-03-20 11:00:00,52.56,52.58,52.51,52.53,465770.0,51.9007,51.9204,51.8513,51.8711,465770.0
2025-03-20 11:30:00,52.53,52.59,52.44,52.55,836592.0,51.8711,51.9303,51.7822,51.8908,836592.0
2025-03-20 12:00:00,52.54,52.62,52.52,52.54,811206.0,51.8809,51.9599,51.8612,51.8809,811206.0
2025-03-20 12:30:00,52.55,52.57,52.51,52.52,367984.0,51.8908,51.9106,51.8513,51.8612,367984.0
2025-03-20 13:00:00,52.52,52.59,52.44,52.45,934139.0,51.8612,51.9303,51.7822,51.7921,934139.0
2025-03-20 13:30:00,52.46,52.54,52.45,52.49,358358.0,51.8019,51.8809,51.7921,51.8316,358358.0
2025-03-20 14:00:00,52.48,52.54,52.47,52.47,427526.0,51.8217,51.8809,51.8118,51.8118,427526.0
2025-03-20 14:30:00,52.47,52.57,52.45,52.5,379283.0,51.8118,51.9106,51.7921,51.8414,379283.0
2025-03-20 15:00:00,52.5,52.6,52.5,52.53,500719.0,51.8414,51.9402,51.8414,51.8711,500719.0
2025-03-20 15:30:00,52.53,52.63,52.53,52.58,601693.0,51.8711,51.9698,51.8711,51.9204,601693.0
2025-03-21 09:30:00,52.01,52.02,51.9,51.97,2233064.0,51.5966,51.6065,51.4874,51.5569,2233064.0
2025-03-21 10:00:00,51.97,51.98,51.84,51.93,604007.0,51.5569,51.5668,51.4279,51.5172,604007.0
2025-03-21 10:30:00,51.92,52.02,51.91,52.02,401969.0,51.5073,51.6065,51.4974,51.6065,401969.0
2025-03-21 11:00:00,52.02,52.07,51.98,52.0,319329.0,51.6065,51.6561,51.5668,51.5867,319329.0
2025-03-21 11:30:00,52.01,52.03,51.84,51.88,406594.0,51.5966,51.6164,51.4279,51.4676,406594.0
2025-03-21 12:00:00,51.88,52.07,51.86,52.04,551853.0,51.4676,51.6561,51.4478,51.6263,551853.0
2025-03-21 12:30:00,52.04,52.05,51.96,52.05,384726.0,51.6263,51.6363,51.547,51.6363,384726.0
2025-03-21 13:00:00,52.04,52.06,51.99,52.0,300315.0,51.6263,51.6462,51.5767,51.5867,300315.0
2025-03-21 13:30:00,52.0,52.13,51.97,52.06,395147.0,51.5867,51.7156,51.5569,51.6462,395147.0
2025-03-21 14:00:00,52.07,52.08,52.01,52.02,604361.0,51.6561,51.666,51.5966,51.6065,604361.0
2025-03-21 14:30:00,52.03,52.08,52.02,52.03,337563.0,51.6164,51.666,51.6065,51.6164,337563.0
2025-03-21 15:00:00,52.03,52.04,51.98,52.0,610370.0,51.6164,51.6263,51.5668,51.5867,610370.0
2025-03-21 15:30:00,52.0,52.07,51.96,52.05,576552.0,51.5867,51.6561,51.547,51.6363,576552.0
2025-03-24 09:30:00,52.03,52.15,52.01,52.03,662248.0,51.6164,51.7355,51.5966,51.6164,662248.0
2025-03-24 10:00:00,52.03,52.2,52.01,52.16,737969.0,51.6164,51.7851,51.5966,51.7454,737969.0
2025-03-24 10:30:00,52.16,52.16,52.06,52.12,545601.0,51.7454,51.7454,51.6462,51.7057,545601.0
2025-03-24 11:00:00,52.13,52.14,52.04,52.06,540631.0,51.7156,51.7255,51.6263,51.6462,540631.0
2025-03-24 11:30:00,52.06,52.1,52.03,52.07,415915.0,51.6462,51.6859,51.6164,51.6561,415915.0
2025-03-24 12:00:00,52.08,52.14,52.03,52.04,591746.0,51.666,51.7255,51.6164,51.6263,591746.0
2025-03-24 12:30:00,52.04,52.04,51.96,52.01,480640.0,51.6263,51.6263,51.547,51.5966,480640.0
2025-03-24 13:00:00,52.0,52.03,51.97,52.02,378102.0,51.5867,51.6164,51.5569,51.6065,378102.0
2025-03-24 13:30:00,52.02,52.03,51.98,51.99,1059170.0,51.6065,51.6164,51.5668,51.5767,1059170.0
2025-03-24 14:00:00,52.0,52.0,51.93,51.96,986424.0,51.5867,51.5867,51.5172,51.547,986424.0
2025-03-24 14:30:00,51.95,52.09,51.94,52.07,1624221.0,51.537,51.6759,51.5271,51.6561,1624221.0
2025-03-24 15:00:00,52.06,52.11,52.06,52.08,979886.0,51.6462,51.6958,51.6462,51.666,979886.0
2025-03-24 15:30:00,52.08,52.14,52.07,52.11,799618.0,51.666,51.7255,51.6561,51.6958,799618.0
2025-03-25 09:30:00,52.46,52.51,52.4,52.41,1307060.0,52.043,52.0926,51.9835,51.9934,1307060.0
2025-03-25 10:00:00,52.41,52.41,52.32,52.36,1882911.0,51.9934,51.9934,51.9041,51.9438,1882911.0
2025-03-25 10:30:00,52.35,52.41,52.33,52.37,729739.0,51.9339,51.9934,51.914,51.9537,729739.0
2025-03-25 11:00:00,52.38,52.4,52.32,52.36,400532.0,51.9636,51.9835,51.9041,51.9438,400532.0
2025-03-25 11:30:00,52.35,52.36,52.27,52.29,1054953.0,51.9339,51.9438,51.8545,51.8743,1054953.0
2025-03-25 12:00:00,52.29,52.4,52.28,52.4,501729.0,51.8743,51.9835,51.8644,51.9835,501729.0
2025-03-25 12:30:00,52.39,52.41,52.37,52.41,374030.0,51.9736,51.9934,51.9537,51.9934,374030.0
2025-03-25 13:00:00,52.41,52.47,52.37,52.38,328391.0,51.9934,52.0529,51.9537,51.9636,328391.0
2025-03-25 13:30:00,52.38,52.43,52.38,52.4,351684.0,51.9636,52.0132,51.9636,51.9835,351684.0
2025-03-25 14:00:00,52.39,52.41,52.35,52.36,442832.0,51.9736,51.9934,51.9339,51.9438,442832.0
2025-03-25 14:30:00,52.37,52.38,52.32,52.34,499472.0,51.9537,51.9636,51.9041,51.9239,499472.0
2025-03-25 15:00:00,52.34,52.39,52.31,52.32,550413.0,51.9239,51.9736,51.8942,51.9041,550413.0
2025-03-25 15:30:00,52.31,52.41,52.31,52.4,1148947.0,51.8942,51.9934,51.8942,51.9835,1148947.0
2025-03-26 09:30:00,52.11,52.2,51.76,52.02,5485478.0,51.6958,51.7851,51.3486,51.6065,5485478.0
2025-03-26 10:00:00,52.01,52.17,52.0,52.11,919135.0,51.5966,51.7553,51.5867,51.6958,919135.0
2025-03-26 10:30:00,52.11,52.2,52.09,52.19,384998.0,51.6958,51.7851,51.6759,51.7751,384998.0
2025-03-26 11:00:00,52.19,52.21,52.04,52.08,387745.0,51.7751,51.795,51.6263,51.666,387745.0
2025-03-26 11:30:00,52.08,52.15,51.96,52.02,797734.0,51.666,51.7355,51.547,51.6065,797734.0
2025-03-26 12:00:00,52.02,52.02,51.94,52.0,462866.0,51.6065,51.6065,51.5271,51.5867,462866.0
2025-03-26 12:30:00,52.0,52.04,51.93,51.94,329065.0,51.5867,51.6263,51.5172,51.5271,329065.0
2025-03-26 13:00:00,51.94,51.97,51.79,51.8,694509.0,51.5271,51.5569,51.3783,51.3882,694509.0
2025-03-26 13:30:00,51.79,51.82,51.71,51.75,301025.0,51.3783,51.4081,51.299,51.3386,301025.0
2025-03-26 14:00:00,51.75,51.83,51.74,51.79,439984.0,51.3386,51.418,51.3287,51.3783,439984.0
2025-03-26 14:30:00,51.8,51.81,51.68,51.69,488612.0,51.3882,51.3982,51.2692,51.2791,488612.0
2025-03-26 15:00:00,51.7,51.74,51.66,51.69,928997.0,51.289,51.3287,51.2494,51.2791,928997.0
2025-03-26 15:30:00,51.69,51.82,51.68,51.78,1781450.0,51.2791,51.4081,51.2692,51.3684,1781450.0
2025-03-27 09:30:00,51.71,51.79,51.62,51.77,732693.0,51.299,51.3783,51.2097,51.3585,732693.0
2025-03-27 10:00:00,51.76,51.8,51.71,51.79,789389.0,51.3486,51.3882,51.299,51.3783,789389.0
2025-03-27 10:30:00,51.8,51.89,51.78,51.88,565282.0,51.3882,51.4775,51.3684,51.4676,565282.0
2025-03-27 11:00:00,51.89,51.96,51.86,51.89,480522.0,51.4775,51.547,51.4478,51.4775,480522.0
2025-03-27 11:30:00,51.89,51.91,51.79,51.8,355743.0,51.4775,51.4974,51.3783,51.3882,355743.0
2025-03-27 12:00:00,51.8,51.89,51.78,51.87,1559166.0,51.3882,51.4775,51.3684,51.4577,1559166.0
2025-03-27 12:30:00,51.88,51.9,51.73,51.75,676043.0,51.4676,51.4874,51.3188,51.3386,676043.0
2025-03-27 13:00:00,51.75,51.85,51.73,51.75,519154.0,51.3386,51.4378,51.3188,51.3386,519154.0
2025-03-27 13:30:00,51.75,51.79,51.72,51.75,585412.0,51.3386,51.3783,51.3089,51.3386,585412.0
2025-03-27 14:00:00,51.74,51.85,51.74,51.82,495802.0,51.3287,51.4378,51.3287,51.4081,495802.0
2025-03-27 14:30:00,51.81,51.86,51.77,51.78,437514.0,51.3982,51.4478,51.3585,51.3684,437514.0
2025-03-27 15:00:00,51.78,51.9,51.78,51.9,968479.0,51.3684,51.4874,51.3684,51.4874,968479.0
2025-03-27 15:30:00,51.89,51.89,51.81,51.83,1435771.0,51.4775,51.4775,51.3982,51.418,1435771.0
2025-03-28 09:30:00,51.62,51.63,51.42,51.43,2539013.0,51.2097,51.2196,51.0113,51.0212,2539013.0
2025-03-28 10:00:00,51.42,51.5,51.34,51.36,856255.0,51.0113,51.0906,50.9319,50.9517,856255.0
2025-03-28 10:30:00,51.36,51.39,51.24,51.28,1293777.0,50.9517,50.9815,50.8327,50.8724,1293777.0
2025-03-28 11:00:00,51.27,51.45,51.22,51.45,622986.0,50.8625,51.041,50.8129,51.041,622986.0
2025-03-28 11:30:00,51.45,51.49,51.32,51.34,410871.0,51.041,51.0807,50.9121,50.9319,410871.0
2025-03-28 12:00:00,51.34,51.42,51.31,51.33,281943.0,50.9319,51.0113,50.9021,50.922,281943.0
2025-03-28 12:30:00,51.32,51.36,51.26,51.27,413341.0,50.9121,50.9517,50.8525,50.8625,413341.0
2025-03-28 13:00:00,51.28,51.28,51.18,51.19,557440.0,50.8724,50.8724,50.7732,50.7831,557440.0
2025-03-28 13:30:00,51.19,51.26,51.18,51.26,348327.0,50.7831,50.8525,50.7732,50.8525,348327.0
2025-03-28 14:00:00,51.26,51.29,51.22,51.23,714566.0,50.8525,50.8823,50.8129,50.8228,714566.0
2025-03-28 14:30:00,51.23,51.28,51.22,51.27,260832.0,50.8228,50.8724,50.8129,50.8625,260832.0
2025-03-28 15:00:00,51.27,51.3,51.23,51.25,423102.0,50.8625,50.8922,50.8228,50.8426,423102.0
2025-03-28 15:30:00,51.24,51.28,51.22,51.26,1275100.0,50.8327,50.8724,50.8129,50.8525,1275100.0
2025-03-31 09:30:00,50.57,50.6,50.35,50.55,742578.0,50.168,50.1978,49.9498,50.1482,742578.0
2025-03-31 10:00:00,50.55,50.61,50.41,50.43,4286047.0,50.1482,50.2077,50.0093,50.0291,4286047.0
2025-03-31 10:30:00,50.43,50.61,50.42,50.57,1405890.0,50.0291,50.2077,50.0192,50.168,1405890.0
2025-03-31 11:00:00,50.57,50.69,50.57,50.62,823471.0,50.168,50.2871,50.168,50.2176,823471.0
2025-03-31 11:30:00,50.62,50.68,50.6,50.61,1246417.0,50.2176,50.2771,50.1978,50.2077,1246417.0
2025-03-31 12:00:00,50.61,50.67,50.52,50.66,508833.0,50.2077,50.2672,50.1184,50.2573,508833.0
2025-03-31 12:30:00,50.66,50.7,50.62,50.64,655133.0,50.2573,50.297,50.2176,50.2375,655133.0
2025-03-31 13:00:00,50.64,50.75,50.62,50.66,1131176.0,50.2375,50.3466,50.2176,50.2573,1131176.0
2025-03-31 13:30:00,50.66,50.71,50.62,50.65,1121116.0,50.2573,50.3069,50.2176,50.2474,1121116.0
2025-03-31 14:00:00,50.64,50.81,50.64,50.8,615749.0,50.2375,50.4061,50.2375,50.3962,615749.0
2025-03-31 14:30:00,50.8,50.86,50.78,50.8,542840.0,50.3962,50.4557,50.3763,50.3962,542840.0
2025-03-31 15:00:00,50.79,50.91,50.79,50.82,735633.0,50.3863,50.5053,50.3863,50.416,735633.0
2025-03-31 15:30:00,50.82,50.98,50.8,50.85,3287324.0,50.416,50.5748,50.3962,50.4458,3287324.0
2025-04-01 09:30:00,50.94,50.94,50.68,50.74,4990904.0,50.5351,50.5351,50.2771,50.3367,4990904.0
2025-04-01 10:00:00,50.73,50.75,50.63,50.68,1034587.0,50.3267,50.3466,50.2275,50.2771,1034587.0
2025-04-01 10:30:00,50.67,51.03,50.66,51.02,554766.0,50.2672,50.6244,50.2573,50.6144,554766.0
2025-04-01 11:00:00,51.02,51.16,51.01,51.1,325029.0,50.6144,50.7533,50.6045,50.6938,325029.0
2025-04-01 11:30:00,51.1,51.11,51.02,51.1,386646.0,50.6938,50.7037,50.6144,50.6938,386646.0
2025-04-01 12:00:00,51.09,51.15,51.0,51.0,413982.0,50.6839,50.7434,50.5946,50.5946,413982.0
2025-04-01 12:30:00,51.0,51.02,50.9,50.98,631842.0,50.5946,50.6144,50.4954,50.5748,631842.0
2025-04-01 13:00:00,50.98,51.02,50.9,50.91,519868.0,50.5748,50.6144,50.4954,50.5053,519868.0
2025-04-01 13:30:00,50.91,50.96,50.87,50.87,494339.0,50.5053,50.5549,50.4656,50.4656,494339.0
2025-04-01 14:00:00,50.87,50.88,50.76,50.79,540504.0,50.4656,50.4756,50.3565,50.3863,540504.0
2025-04-01 14:30:00,50.79,50.82,50.73,50.8,867297.0,50.3863,50.416,50.3267,50.3962,867297.0
2025-04-01 15:00:00,50.8,50.9,50.79,50.86,666753.0,50.3962,50.4954,50.3863,50.4557,666753.0
2025-04-01 15:30:00,50.87,51.01,50.86,51.0,1143211.0,50.4656,50.6045,50.4557,50.5946,1143211.0
2025-04-02 09:30:00,50.6,50.76,50.53,50.7,434489.0,50.1978,50.3565,50.1283,50.297,434489.0
2025-04-02 10:00:00,50.69,50.81,50.68,50.79,777972.0,50.2871,50.4061,50.2771,50.3863,777972.0
2025-04-02 10:30:00,50.79,50.99,50.78,50.97,538399.0,50.3863,50.5847,50.3763,50.5648,538399.0
2025-04-02 11:00:00,50.97,51.0,50.89,50.98,600819.0,50.5648,50.5946,50.4855,50.5748,600819.0
2025-04-02 11:30:00,50.99,51.05,50.94,50.97,452458.0,50.5847,50.6442,50.5351,50.5648,452458.0
2025-04-02 12:00:00,50.97,51.05,50.96,51.04,584098.0,50.5648,50.6442,50.5549,50.6343,584098.0
2025-04-02 12:30:00,51.04,51.09,50.97,51.08,548996.0,50.6343,50.6839,50.5648,50.674,548996.0
2025-04-02 13:00:00,51.07,51.19,51.07,51.12,334647.0,50.664,50.7831,50.664,50.7136,334647.0
2025-04-02 13:30:00,51.12,51.12,50.95,51.01,493014.0,50.7136,50.7136,50.545,50.6045,493014.0
2025-04-02 14:00:00,51.0,51.05,50.89,50.91,1029368.0,50.5946,50.6442,50.4855,50.5053,1029368.0
2025-04-02 14:30:00,50.89,51.05,50.88,50.92,475618.0,50.4855,50.6442,50.4756,50.5152,475618.0
2025-04-02 15:00:00,50.92,51.04,50.92,51.02,621178.0,50.5152,50.6343,50.5152,50.6144,621178.0
2025-04-02 15:30:00,51.02,51.17,51.0,51.15,952623.0,50.6144,50.7632,50.5946,50.7434,952623.0
2025-04-03 09:30:00,50.64,50.77,50.56,50.63,1697503.0,50.2375,50.3664,50.1581,50.2275,1697503.0
2025-04-03 10:00:00,50.62,50.69,50.46,50.59,1580705.0,50.2176,50.2871,50.0589,50.1879,1580705.0
2025-04-03 10:30:00,50.59,50.65,50.44,50.44,1338542.0,50.1879,50.2474,50.0391,50.0391,1338542.0
2025-04-03 11:00:00,50.45,50.47,50.29,50.3,1059235.0,50.049,50.0688,49.8902,49.9002,1059235.0
2025-04-03 11:30:00,50.3,50.42,50.28,50.38,952917.0,49.9002,50.0192,49.8803,49.9795,952917.0
2025-04-03 12:00:00,50.38,50.53,50.37,50.53,717666.0,49.9795,50.1283,49.9696,50.1283,717666.0
2025-04-03 12:30:00,50.53,50.55,50.34,50.36,697419.0,50.1283,50.1482,49.9398,49.9597,697419.0
2025-04-03 13:00:00,50.36,50.39,50.22,50.23,1227127.0,49.9597,49.9894,49.8208,49.8307,1227127.0
2025-04-03 13:30:00,50.23,50.39,50.22,50.28,742712.0,49.8307,49.9894,49.8208,49.8803,742712.0
2025-04-03 14:00:00,50.28,50.31,50.16,50.21,762373.0,49.8803,49.9101,49.7613,49.8109,762373.0
2025-04-03 14:30:00,50.21,50.31,50.16,50.27,1655280.0,49.8109,49.9101,49.7613,49.8704,1655280.0
2025-04-03 15:00:00,50.26,50.27,50.07,50.09,1379189.0,49.8605,49.8704,49.672,49.6918,1379189.0
2025-04-03 15:30:00,50.09,50.11,49.98,50.06,1694347.0,49.6918,49.7117,49.5827,49.6621,1694347.0
2025-04-04 09:30:00,48.21,48.36,47.87,47.98,1774511.0,47.8268,47.9756,47.4895,47.5986,1774511.0
2025-04-04 10:00:00,47.97,47.97,47.4,47.41,3257176.0,47.5887,47.5887,47.0232,47.0331,3257176.0
2025-04-04 10:30:00,47.41,47.54,46.91,47.33,2984809.0,47.0331,47.1621,46.5371,46.9538,2984809.0
2025-04-04 11:00:00,47.32,47.86,47.29,47.53,2315490.0,46.9439,47.4796,46.9141,47.1522,2315490.0
2025-04-04 11:30:00,47.53,47.59,47.28,47.39,2296402.0,47.1522,47.2117,46.9042,47.0133,2296402.0
2025-04-04 12:00:00,47.4,47.55,47.13,47.18,1825065.0,47.0232,47.172,46.7554,46.805,1825065.0
2025-04-04 12:30:00,47.18,47.35,47.04,47.11,3527854.0,46.805,46.9736,46.6661,46.7355,3527854.0
2025-04-04 13:00:00,47.11,47.25,46.82,46.98,1581242.0,46.7355,46.8744,46.4478,46.6066,1581242.0
2025-04-04 13:30:00,46.97,47.3,46.88,47.29,2452837.0,46.5966,46.924,46.5073,46.9141,2452837.0
2025-04-04 14:00:00,47.29,47.34,46.99,47.02,1773446.0,46.9141,46.9637,46.6165,46.6462,1773446.0
2025-04-04 14:30:00,47.02,47.07,46.9,46.97,2058459.0,46.6462,46.6958,46.5272,46.5966,2058459.0
2025-04-04 15:00:00,46.97,47.23,46.89,47.14,2590923.0,46.5966,46.8546,46.5173,46.7653,2590923.0
2025-04-04 15:30:00,47.13,47.31,46.88,46.9,4403804.0,46.7554,46.9339,46.5073,46.5272,4403804.0
2025-04-07 09:30:00,45.48,45.95,45.15,45.91,2949773.0,45.1185,45.5847,44.7911,45.5451,2949773.0
2025-04-07 10:00:00,45.92,47.55,45.87,46.07,4361606.0,45.555,47.172,45.5054,45.7038,4361606.0
2025-04-07 10:30:00,46.13,46.63,45.72,46.33,3954531.0,45.7633,46.2593,45.3566,45.9617,3954531.0
2025-04-07 11:00:00,46.33,46.54,45.41,45.42,3808878.0,45.9617,46.1701,45.049,45.059,3808878.0
2025-04-07 11:30:00,45.42,46.0,45.42,45.59,5079837.0,45.059,45.6343,45.059,45.2276,5079837.0
2025-04-07 12:00:00,45.59,45.65,45.31,45.64,3339180.0,45.2276,45.2871,44.9498,45.2772,3339180.0
2025-04-07 12:30:00,45.64,45.76,45.31,45.37,4547801.0,45.2772,45.3963,44.9498,45.0094,4547801.0
2025-04-07 13:00:00,45.37,46.05,45.36,46.04,2850315.0,45.0094,45.6839,44.9994,45.674,2850315.0
2025-04-07 13:30:00,46.04,46.38,45.86,46.36,3563920.0,45.674,46.0113,45.4955,45.9915,3563920.0
2025-04-07 14:00:00,46.38,46.44,46.03,46.04,2495654.0,46.0113,46.0708,45.6641,45.674,2495654.0
2025-04-07 14:30:00,46.05,46.34,45.84,45.85,2644887.0,45.6839,45.9716,45.4756,45.4855,2644887.0
2025-04-07 15:00:00,45.86,46.04,45.78,45.85,4857836.0,45.4955,45.674,45.4161,45.4855,4857836.0
2025-04-07 15:30:00,45.85,46.2,45.82,45.87,5105214.0,45.4855,45.8328,45.4558,45.5054,5105214.0
2025-04-08 09:30:00,47.42,47.52,47.1,47.34,3774943.0,47.0431,47.1423,46.7256,46.9637,3774943.0
2025-04-08 10:00:00,47.34,47.44,47.28,47.33,2350960.0,46.9637,47.0629,46.9042,46.9538,2350960.0
2025-04-08 10:30:00,47.32,47.38,46.9,46.91,2563446.0,46.9439,47.0034,46.5272,46.5371,2563446.0
2025-04-08 11:00:00,46.91,47.02,46.71,46.77,2660760.0,46.5371,46.6462,46.3387,46.3982,2660760.0
2025-04-08 11:30:00,46.77,47.08,46.74,46.98,2493129.0,46.3982,46.7058,46.3685,46.6066,2493129.0
2025-04-08 12:00:00,46.97,47.0,46.67,46.83,1675088.0,46.5966,46.6264,46.299,46.4577,1675088.0
2025-04-08 12:30:00,46.83,46.87,46.33,46.34,2348325.0,46.4577,46.4974,45.9617,45.9716,2348325.0
2025-04-08 13:00:00,46.34,46.42,45.94,45.94,1785771.0,45.9716,46.051,45.5748,45.5748,1785771.0
2025-04-08 13:30:00,45.94,46.41,45.87,46.22,2025790.0,45.5748,46.0411,45.5054,45.8526,2025790.0
2025-04-08 14:00:00,46.22,46.23,45.91,45.93,1674234.0,45.8526,45.8625,45.5451,45.5649,1674234.0
2025-04-08 14:30:00,45.94,46.36,45.89,45.91,2489214.0,45.5748,45.9915,45.5252,45.5451,2489214.0
2025-04-08 15:00:00,45.91,45.93,45.47,45.72,2413239.0,45.5451,45.5649,45.1086,45.3566,2413239.0
2025-04-08 15:30:00,45.71,45.72,45.14,45.62,6195245.0,45.3466,45.3566,44.7812,45.2574,6195245.0
2025-04-09 09:30:00,45.72,46.09,45.66,46.01,2603451.0,45.3566,45.7236,45.297,45.6443,2603451.0
2025-04-09 10:00:00,46.01,46.22,45.78,45.87,2697987.0,45.6443,45.8526,45.4161,45.5054,2697987.0
2025-04-09 10:30:00,45.87,46.07,45.45,45.47,3728799.0,45.5054,45.7038,45.0887,45.1086,3728799.0
2025-04-09 11:00:00,45.47,45.85,45.46,45.78,2879547.0,45.1086,45.4855,45.0986,45.4161,2879547.0
2025-04-09 11:30:00,45.78,45.86,45.52,45.59,2078522.0,45.4161,45.4955,45.1582,45.2276,2078522.0
2025-04-09 12:00:00,45.59,45.84,45.51,45.73,1139562.0,45.2276,45.4756,45.1482,45.3665,1139562.0
2025-04-09 12:30:00,45.72,45.94,45.69,45.87,4007638.0,45.3566,45.5748,45.3268,45.5054,4007638.0
2025-04-09 13:00:00,45.87,47.78,45.71,47.14,2803025.0,45.5054,47.4002,45.3466,46.7653,2803025.0
2025-04-09 13:30:00,47.17,48.57,47.12,48.48,1768050.0,46.795,48.1839,46.7454,48.0946,1768050.0
2025-04-09 14:00:00,48.52,48.93,48.22,48.85,2295301.0,48.1343,48.5411,47.8367,48.4617,2295301.0
2025-04-09 14:30:00,48.85,48.92,48.3,48.36,1281698.0,48.4617,48.5311,47.9161,47.9756,1281698.0
2025-04-09 15:00:00,48.36,49.0,48.26,48.93,1548446.0,47.9756,48.6105,47.8764,48.5411,1548446.0
2025-04-09 15:30:00,48.93,49.23,48.87,49.06,3104047.0,48.5411,48.8387,48.4815,48.67,3104047.0
2025-04-10 09:30:00,48.26,48.34,47.93,48.04,3523737.0,47.8764,47.9557,47.549,47.6581,3523737.0
2025-04-10 10:00:00,48.05,48.17,47.88,48.03,6023460.0,47.668,47.7871,47.4994,47.6482,6023460.0
2025-04-10 10:30:00,48.03,48.29,48.03,48.06,1995056.0,47.6482,47.9061,47.6482,47.678,1995056.0
2025-04-10 11:00:00,48.07,48.18,47.94,47.95,1980272.0,47.6879,47.797,47.5589,47.5688,1980272.0
2025-04-10 11:30:00,47.95,47.98,47.52,47.57,1622510.0,47.5688,47.5986,47.1423,47.1919,1622510.0
2025-04-10 12:00:00,47.56,47.7,47.03,47.15,1209803.0,47.1819,47.3208,46.6562,46.7752,1209803.0
2025-04-10 12:30:00,47.15,47.75,47.13,47.69,1300602.0,46.7752,47.3704,46.7554,47.3109,1300602.0
2025-04-10 13:00:00,47.68,47.93,47.22,47.59,1272702.0,47.301,47.549,46.8446,47.2117,1272702.0
2025-04-10 13:30:00,47.58,48.01,47.52,47.95,1035368.0,47.2018,47.6284,47.1423,47.5688,1035368.0
2025-04-10 14:00:00,47.94,48.3,47.74,48.28,1579326.0,47.5589,47.9161,47.3605,47.8962,1579326.0
2025-04-10 14:30:00,48.28,48.37,47.94,48.11,1121366.0,47.8962,47.9855,47.5589,47.7276,1121366.0
2025-04-10 15:00:00,48.11,48.27,47.77,47.78,1457989.0,47.7276,47.8863,47.3903,47.4002,1457989.0
2025-04-10 15:30:00,47.8,48.14,47.53,48.1,2079397.0,47.42,47.7573,47.1522,47.7177,2079397.0
2025-04-11 09:30:00,48.43,48.76,48.32,48.65,1151095.0,48.045,48.3724,47.9359,48.2633,1151095.0
2025-04-11 10:00:00,48.62,48.84,48.34,48.41,1134500.0,48.2335,48.4518,47.9557,48.0252,1134500.0
2025-04-11 10:30:00,48.42,48.77,48.38,48.46,1439501.0,48.0351,48.3823,47.9954,48.0748,1439501.0
2025-04-11 11:00:00,48.45,48.72,48.33,48.43,1332569.0,48.0649,48.3327,47.9458,48.045,1332569.0
2025-04-11 11:30:00,48.43,48.72,48.4,48.69,1045642.0,48.045,48.3327,48.0153,48.303,1045642.0
2025-04-11 12:00:00,48.7,48.79,48.56,48.63,937459.0,48.3129,48.4022,48.174,48.2434,937459.0
2025-04-11 12:30:00,48.64,49.05,48.64,48.99,751323.0,48.2534,48.6601,48.2534,48.6006,751323.0
2025-04-11 13:00:00,48.99,49.09,48.88,48.9,710574.0,48.6006,48.6998,48.4915,48.5113,710574.0
2025-04-11 13:30:00,48.9,49.31,48.83,49.19,1302711.0,48.5113,48.918,48.4418,48.799,1302711.0
2025-04-11 14:00:00,49.18,49.25,49.07,49.16,1006097.0,48.7891,48.8585,48.6799,48.7692,1006097.0
2025-04-11 14:30:00,49.16,49.29,49.12,49.16,784744.0,48.7692,48.8982,48.7295,48.7692,784744.0
2025-04-11 15:00:00,49.16,49.5,49.16,49.45,1064981.0,48.7692,49.1065,48.7692,49.0569,1064981.0
2025-04-11 15:30:00,49.45,49.45,49.34,49.41,2069324.0,49.0569,49.0569,48.9478,49.0172,2069324.0
2025-04-14 09:30:00,49.77,49.82,49.64,49.77,1086755.0,49.3744,49.424,49.2454,49.3744,1086755.0
2025-04-14 10:00:00,49.77,50.03,49.76,50.02,944831.0,49.3744,49.6323,49.3645,49.6224,944831.0
2025-04-14 10:30:00,50.02,50.2,49.99,50.1,1044571.0,49.6224,49.801,49.5926,49.7018,1044571.0
2025-04-14 11:00:00,50.11,50.13,49.9,49.92,776507.0,49.7117,49.7315,49.5033,49.5232,776507.0
2025-04-14 11:30:00,49.93,50.01,49.61,49.62,577586.0,49.5331,49.6125,49.2156,49.2256,577586.0
2025-04-14 12:00:00,49.61,49.78,49.54,49.67,683526.0,49.2156,49.3843,49.1462,49.2752,683526.0
2025-04-14 12:30:00,49.66,49.83,49.64,49.68,583778.0,49.2653,49.4339,49.2454,49.2851,583778.0
2025-04-14 13:00:00,49.68,49.9,49.67,49.83,611354.0,49.2851,49.5033,49.2752,49.4339,611354.0
2025-04-14 13:30:00,49.83,49.95,49.77,49.91,290157.0,49.4339,49.5529,49.3744,49.5133,290157.0
2025-04-14 14:00:00,49.91,50.03,49.9,50.02,402109.0,49.5133,49.6323,49.5033,49.6224,402109.0
2025-04-14 14:30:00,50.03,50.11,50.0,50.08,567879.0,49.6323,49.7117,49.6025,49.6819,567879.0
2025-04-14 15:00:00,50.08,50.19,50.08,50.12,540401.0,49.6819,49.791,49.6819,49.7216,540401.0
2025-04-14 15:30:00,50.12,50.16,49.93,49.97,740703.0,49.7216,49.7613,49.5331,49.5728,740703.0
2025-04-15 09:30:00,50.21,50.54,50.21,50.49,946857.0,49.8109,50.1383,49.8109,50.0887,946857.0
2025-04-15 10:00:00,50.49,50.53,50.26,50.37,1126432.0,50.0887,50.1283,49.8605,49.9696,1126432.0
2025-04-15 10:30:00,50.37,50.57,50.34,50.51,1177268.0,49.9696,50.168,49.9398,50.1085,1177268.0
2025-04-15 11:00:00,50.52,50.56,50.46,50.48,375849.0,50.1184,50.1581,50.0589,50.0787,375849.0
2025-04-15 11:30:00,50.49,50.54,50.39,50.44,443983.0,50.0887,50.1383,49.9894,50.0391,443983.0
2025-04-15 12:00:00,50.45,50.52,50.41,50.47,427222.0,50.049,50.1184,50.0093,50.0688,427222.0
2025-04-15 12:30:00,50.47,50.49,50.33,50.36,422906.0,50.0688,50.0887,49.9299,49.9597,422906.0
2025-04-15 13:00:00,50.36,50.39,50.28,50.3,365583.0,49.9597,49.9894,49.8803,49.9002,365583.0
2025-04-15 13:30:00,50.3,50.39,50.27,50.32,399737.0,49.9002,49.9894,49.8704,49.92,399737.0
2025-04-15 14:00:00,50.31,50.33,50.23,50.28,549815.0,49.9101,49.9299,49.8307,49.8803,549815.0
2025-04-15 14:30:00,50.28,50.39,50.28,50.37,560106.0,49.8803,49.9894,49.8803,49.9696,560106.0
2025-04-15 15:00:00,50.36,50.44,50.33,50.4,675265.0,49.9597,50.0391,49.9299,49.9994,675265.0
2025-04-15 15:30:00,50.4,50.42,50.3,50.33,944420.0,49.9994,50.0192,49.9002,49.9299,944420.0
2025-04-16 09:30:00,50.38,50.48,50.34,50.35,647272.0,49.9795,50.0787,49.9398,49.9498,647272.0
2025-04-16 10:00:00,50.34,50.48,50.33,50.41,944606.0,49.9398,50.0787,49.9299,50.0093,944606.0
2025-04-16 10:30:00,50.41,50.55,50.38,50.55,587412.0,50.0093,50.1482,49.9795,50.1482,587412.0
2025-04-16 11:00:00,50.55,50.67,50.52,50.65,587155.0,50.1482,50.2672,50.1184,50.2474,587155.0
2025-04-16 11:30:00,50.66,50.69,50.54,50.57,355386.0,50.2573,50.2871,50.1383,50.168,355386.0
2025-04-16 12:00:00,50.57,50.58,50.48,50.51,316778.0,50.168,50.1779,50.0787,50.1085,316778.0
2025-04-16 12:30:00,50.51,50.57,50.47,50.5,469369.0,50.1085,50.168,50.0688,50.0986,469369.0
2025-04-16 13:00:00,50.49,50.57,50.45,50.55,383956.0,50.0887,50.168,50.049,50.1482,383956.0
2025-04-16 13:30:00,50.56,50.56,50.11,50.12,694895.0,50.1581,50.1581,49.7117,49.7216,694895.0
2025-04-16 14:00:00,50.11,50.28,50.11,50.23,855023.0,49.7117,49.8803,49.7117,49.8307,855023.0
2025-04-16 14:30:00,50.23,50.25,50.07,50.07,566574.0,49.8307,49.8506,49.672,49.672,566574.0
2025-04-16 15:00:00,50.08,50.11,50.0,50.01,1321732.0,49.6819,49.7117,49.6025,49.6125,1321732.0
2025-04-16 15:30:00,50.01,50.25,50.0,50.2,1106783.0,49.6125,49.8506,49.6025,49.801,1106783.0
2025-04-17 09:30:00,50.57,50.75,50.55,50.73,1014215.0,50.168,50.3466,50.1482,50.3267,1014215.0
2025-04-17 10:00:00,50.73,50.79,50.67,50.68,678323.0,50.3267,50.3863,50.2672,50.2771,678323.0
2025-04-17 10:30:00,50.67,50.71,50.56,50.57,607356.0,50.2672,50.3069,50.1581,50.168,607356.0
2025-04-17 11:00:00,50.56,50.79,50.56,50.76,744367.0,50.1581,50.3863,50.1581,50.3565,744367.0
2025-04-17 11:30:00,50.76,50.81,50.68,50.69,758704.0,50.3565,50.4061,50.2771,50.2871,758704.0
2025-04-17 12:00:00,50.7,50.95,50.69,50.9,1074359.0,50.297,50.545,50.2871,50.4954,1074359.0
2025-04-17 12:30:00,50.9,50.95,50.79,50.91,861386.0,50.4954,50.545,50.3863,50.5053,861386.0
2025-04-17 13:00:00,50.92,50.94,50.8,50.82,359472.0,50.5152,50.5351,50.3962,50.416,359472.0
2025-04-17 13:30:00,50.82,50.97,50.82,50.92,633182.0,50.416,50.5648,50.416,50.5152,633182.0
2025-04-17 14:00:00,50.92,51.03,50.91,50.98,391024.0,50.5152,50.6244,50.5053,50.5748,391024.0
2025-04-17 14:30:00,50.98,51.03,50.93,50.94,726299.0,50.5748,50.6244,50.5252,50.5351,726299.0
2025-04-17 15:00:00,50.93,50.94,50.79,50.81,566978.0,50.5252,50.5351,50.3863,50.4061,566978.0
2025-04-17 15:30:00,50.81,50.89,50.68,50.75,872234.0,50.4061,50.4855,50.2771,50.3466,872234.0
2025-04-21 09:30:00,50.98,51.13,50.76,50.76,1921663.0,50.5748,50.7236,50.3565,50.3565,1921663.0
2025-04-21 10:00:00,50.75,50.75,50.57,50.61,822374.0,50.3466,50.3466,50.168,50.2077,822374.0
2025-04-21 10:30:00,50.6,50.67,50.49,50.49,657813.0,50.1978,50.2672,50.0887,50.0887,657813.0
2025-04-21 11:00:00,50.5,50.53,50.39,50.41,644838.0,50.0986,50.1283,49.9894,50.0093,644838.0
2025-04-21 11:30:00,50.42,50.43,50.28,50.3,1798688.0,50.0192,50.0291,49.8803,49.9002,1798688.0
2025-04-21 12:00:00,50.31,50.39,50.31,50.32,602369.0,49.9101,49.9894,49.9101,49.92,602369.0
2025-04-21 12:30:00,50.33,50.44,50.3,50.32,836283.0,49.9299,50.0391,49.9002,49.92,836283.0
2025-04-21 13:00:00,50.31,50.33,50.2,50.23,842152.0,49.9101,49.9299,49.801,49.8307,842152.0
2025-04-21 13:30:00,50.23,50.28,50.17,50.19,699602.0,49.8307,49.8803,49.7712,49.791,699602.0
2025-04-21 14:00:00,50.18,50.29,50.17,50.29,771205.0,49.7811,49.8902,49.7712,49.8902,771205.0
2025-04-21 14:30:00,50.29,50.35,50.24,50.26,782626.0,49.8902,49.9498,49.8406,49.8605,782626.0
2025-04-21 15:00:00,50.25,50.39,50.24,50.32,912359.0,49.8506,49.9894,49.8406,49.92,912359.0
2025-04-21 15:30:00,50.33,50.55,50.33,50.5,1293192.0,49.9299,50.1482,49.9299,50.0986,1293192.0
2025-04-22 09:30:00,51.22,51.29,51.14,51.23,3810925.0,50.8129,50.8823,50.7335,50.8228,3810925.0
2025-04-22 10:00:00,51.23,51.29,51.21,51.27,818605.0,50.8228,50.8823,50.8029,50.8625,818605.0
2025-04-22 10:30:00,51.27,51.43,51.22,51.41,868606.0,50.8625,51.0212,50.8129,51.0013,868606.0
2025-04-22 11:00:00,51.41,51.53,51.41,51.5,1287578.0,51.0013,51.1204,51.0013,51.0906,1287578.0
2025-04-22 11:30:00,51.5,51.63,51.47,51.61,675656.0,51.0906,51.2196,51.0609,51.1998,675656.0
2025-04-22 12:00:00,51.61,51.72,51.61,51.68,887618.0,51.1998,51.3089,51.1998,51.2692,887618.0
2025-04-22 12:30:00,51.67,51.68,51.55,51.56,609590.0,51.2593,51.2692,51.1402,51.1501,609590.0
2025-04-22 13:00:00,51.56,51.63,51.35,51.36,1327179.0,51.1501,51.2196,50.9418,50.9517,1327179.0
2025-04-22 13:30:00,51.35,51.42,51.33,51.35,595259.0,50.9418,51.0113,50.922,50.9418,595259.0
2025-04-22 14:00:00,51.35,51.52,51.31,51.5,671841.0,50.9418,51.1105,50.9021,51.0906,671841.0
2025-04-22 14:30:00,51.5,51.57,51.49,51.55,1020884.0,51.0906,51.1601,51.0807,51.1402,1020884.0
2025-04-22 15:00:00,51.55,51.58,51.42,51.45,799653.0,51.1402,51.17,51.0113,51.041,799653.0
2025-04-22 15:30:00,51.45,51.54,51.43,51.48,1454254.0,51.041,51.1303,51.0212,51.0708,1454254.0
2025-04-23 09:30:00,51.97,52.28,51.86,51.98,1813315.0,51.5569,51.8644,51.4478,51.5668,1813315.0
2025-04-23 10:00:00,51.99,52.1,51.87,52.02,542305.0,51.5767,51.6859,51.4577,51.6065,542305.0
2025-04-23 10:30:00,52.01,52.11,51.97,51.98,394937.0,51.5966,51.6958,51.5569,51.5668,394937.0
2025-04-23 11:00:00,51.99,52.03,51.73,51.82,921732.0,51.5767,51.6164,51.3188,51.4081,921732.0
2025-04-23 11:30:00,51.82,51.88,51.66,51.75,514927.0,51.4081,51.4676,51.2494,51.3386,514927.0
2025-04-23 12:00:00,51.75,51.76,51.56,51.68,1300770.0,51.3386,51.3486,51.1501,51.2692,1300770.0
2025-04-23 12:30:00,51.68,51.77,51.65,51.76,438170.0,51.2692,51.3585,51.2394,51.3486,438170.0
2025-04-23 13:00:00,51.76,51.82,51.63,51.72,519086.0,51.3486,51.4081,51.2196,51.3089,519086.0
2025-04-23 13:30:00,51.74,51.79,51.64,51.77,498411.0,51.3287,51.3783,51.2295,51.3585,498411.0
2025-04-23 14:00:00,51.76,51.79,51.63,51.64,410842.0,51.3486,51.3783,51.2196,51.2295,410842.0
2025-04-23 14:30:00,51.65,51.71,51.59,51.63,766324.0,51.2394,51.299,51.1799,51.2196,766324.0
2025-04-23 15:00:00,51.64,51.66,51.55,51.58,604042.0,51.2295,51.2494,51.1402,51.17,604042.0
2025-04-23 15:30:00,51.59,51.69,51.51,51.64,709164.0,51.1799,51.2791,51.1005,51.2295,709164.0
2025-04-24 09:30:00,51.9,51.91,51.77,51.9,585641.0,51.4874,51.4974,51.3585,51.4874,585641.0
2025-04-24 10:00:00,51.89,52.0,51.87,51.98,542558.0,51.4775,51.5867,51.4577,51.5668,542558.0
2025-04-24 10:30:00,51.98,52.07,51.94,52.0,542847.0,51.5668,51.6561,51.5271,51.5867,542847.0
2025-04-24 11:00:00,52.0,52.07,51.97,51.98,616087.0,51.5867,51.6561,51.5569,51.5668,616087.0
2025-04-24 11:30:00,51.98,52.07,51.95,52.02,414885.0,51.5668,51.6561,51.537,51.6065,414885.0
2025-04-24 12:00:00,52.02,52.15,51.98,52.11,551145.0,51.6065,51.7355,51.5668,51.6958,551145.0
2025-04-24 12:30:00,52.12,52.21,52.1,52.19,324586.0,51.7057,51.795,51.6859,51.7751,324586.0
2025-04-24 13:00:00,52.18,52.2,52.1,52.14,311783.0,51.7652,51.7851,51.6859,51.7255,311783.0
2025-04-24 13:30:00,52.15,52.18,52.11,52.16,751414.0,51.7355,51.7652,51.6958,51.7454,751414.0
2025-04-24 14:00:00,52.16,52.21,52.14,52.16,620946.0,51.7454,51.795,51.7255,51.7454,620946.0
2025-04-24 14:30:00,52.16,52.23,52.15,52.19,545002.0,51.7454,51.8148,51.7355,51.7751,545002.0
2025-04-24 15:00:00,52.18,52.23,52.12,52.21,519802.0,51.7652,51.8148,51.7057,51.795,519802.0
2025-04-24 15:30:00,52.21,52.32,52.2,52.3,879083.0,51.795,51.9041,51.7851,51.8843,879083.0
2025-04-25 09:30:00,52.23,52.23,52.1,52.13,576269.0,51.8148,51.8148,51.6859,51.7156,576269.0
2025-04-25 10:00:00,52.13,52.26,52.07,52.11,739925.0,51.7156,51.8446,51.6561,51.6958,739925.0
2025-04-25 10:30:00,52.12,52.2,52.08,52.15,858141.0,51.7057,51.7851,51.666,51.7355,858141.0
2025-04-25 11:00:00,52.15,52.18,52.11,52.15,353825.0,51.7355,51.7652,51.6958,51.7355,353825.0
2025-04-25 11:30:00,52.15,52.29,52.14,52.28,558957.0,51.7355,51.8743,51.7255,51.8644,558957.0
2025-04-25 12:00:00,52.28,52.34,52.27,52.33,304261.0,51.8644,51.9239,51.8545,51.914,304261.0
2025-04-25 12:30:00,52.33,52.37,52.29,52.31,435639.0,51.914,51.9537,51.8743,51.8942,435639.0
2025-04-25 13:00:00,52.32,52.41,52.31,52.41,631347.0,51.9041,51.9934,51.8942,51.9934,631347.0
2025-04-25 13:30:00,52.41,52.42,52.19,52.24,664405.0,51.9934,52.0033,51.7751,51.8247,664405.0
2025-04-25 14:00:00,52.24,52.4,52.22,52.39,379235.0,51.8247,51.9835,51.8049,51.9736,379235.0
2025-04-25 14:30:00,52.39,52.45,52.37,52.4,411042.0,51.9736,52.0331,51.9537,51.9835,411042.0
2025-04-25 15:00:00,52.41,52.46,52.39,52.42,442482.0,51.9934,52.043,51.9736,52.0033,442482.0
2025-04-25 15:30:00,52.41,52.46,52.39,52.44,712962.0,51.9934,52.043,51.9736,52.0232,712962.0
2025-04-28 09:30:00,52.5,52.63,52.49,52.52,795435.0,52.0827,52.2116,52.0728,52.1025,795435.0
2025-04-28 10:00:00,52.52,52.62,52.47,52.59,1530137.0,52.1025,52.2017,52.0529,52.172,1530137.0
2025-04-28 10:30:00,52.59,52.73,52.55,52.61,2257982.0,52.172,52.3108,52.1323,52.1918,2257982.0
2025-04-28 11:00:00,52.61,52.64,52.47,52.5,1426475.0,52.1918,52.2216,52.0529,52.0827,1426475.0
2025-04-28 11:30:00,52.5,52.58,52.47,52.53,2149344.0,52.0827,52.162,52.0529,52.1124,2149344.0
2025-04-28 12:00:00,52.53,52.55,52.46,52.48,1092192.0,52.1124,52.1323,52.043,52.0628,1092192.0
2025-04-28 12:30:00,52.49,52.58,52.48,52.55,1857324.0,52.0728,52.162,52.0628,52.1323,1857324.0
2025-04-28 13:00:00,52.55,52.57,52.5,52.5,1862064.0,52.1323,52.1521,52.0827,52.0827,1862064.0
2025-04-28 13:30:00,52.5,52.59,52.49,52.59,1781396.0,52.0827,52.172,52.0728,52.172,1781396.0
2025-04-28 14:00:00,52.58,52.67,52.57,52.66,477128.0,52.162,52.2513,52.1521,52.2414,477128.0
2025-04-28 14:30:00,52.66,52.68,52.63,52.66,428303.0,52.2414,52.2612,52.2116,52.2414,428303.0
2025-04-28 15:00:00,52.66,52.77,52.65,52.75,569884.0,52.2414,52.3505,52.2315,52.3307,569884.0
2025-04-28 15:30:00,52.75,52.83,52.71,52.78,1519299.0,52.3307,52.4101,52.291,52.3604,1519299.0
2025-04-29 09:30:00,52.81,52.86,52.76,52.79,848959.0,52.3902,52.4398,52.3406,52.3704,848959.0
2025-04-29 10:00:00,52.79,52.87,52.74,52.76,818513.0,52.3704,52.4497,52.3208,52.3406,818513.0
2025-04-29 10:30:00,52.76,52.84,52.75,52.82,526612.0,52.3406,52.42,52.3307,52.4001,526612.0
2025-04-29 11:00:00,52.82,52.86,52.79,52.85,720307.0,52.4001,52.4398,52.3704,52.4299,720307.0
2025-04-29 11:30:00,52.85,52.87,52.78,52.82,383812.0,52.4299,52.4497,52.3604,52.4001,383812.0
2025-04-29 12:00:00,52.82,52.97,52.82,52.96,365730.0,52.4001,52.5489,52.4001,52.539,365730.0
2025-04-29 12:30:00,52.95,52.96,52.79,52.83,244879.0,52.5291,52.539,52.3704,52.4101,244879.0
2025-04-29 13:00:00,52.83,52.95,52.81,52.94,519572.0,52.4101,52.5291,52.3902,52.5192,519572.0
2025-04-29 13:30:00,52.94,53.03,52.92,53.0,782115.0,52.5192,52.6085,52.4993,52.5787,782115.0
2025-04-29 14:00:00,53.0,53.03,52.91,52.97,421511.0,52.5787,52.6085,52.4894,52.5489,421511.0
2025-04-29 14:30:00,52.97,53.0,52.94,52.95,966428.0,52.5489,52.5787,52.5192,52.5291,966428.0
2025-04-29 15:00:00,52.96,53.01,52.95,52.98,1062845.0,52.539,52.5886,52.5291,52.5589,1062845.0
2025-04-29 15:30:00,52.98,52.99,52.93,52.95,2397834.0,52.5589,52.5688,52.5093,52.5291,2397834.0
2025-04-30 09:30:00,52.59,52.6,52.29,52.31,1489548.0,52.172,52.1819,51.8743,51.8942,1489548.0
2025-04-30 10:00:00,52.32,52.52,52.29,52.51,485280.0,51.9041,52.1025,51.8743,52.0926,485280.0
2025-04-30 10:30:00,52.5,52.64,52.44,52.62,1555588.0,52.0827,52.2216,52.0232,52.2017,1555588.0
2025-04-30 11:00:00,52.63,52.76,52.63,52.67,357984.0,52.2116,52.3406,52.2116,52.2513,357984.0
2025-04-30 11:30:00,52.66,52.72,52.64,52.71,452309.0,52.2414,52.3009,52.2216,52.291,452309.0
2025-04-30 12:00:00,52.72,52.76,52.65,52.66,570883.0,52.3009,52.3406,52.2315,52.2414,570883.0
2025-04-30 12:30:00,52.66,52.77,52.63,52.75,431002.0,52.2414,52.3505,52.2116,52.3307,431002.0
2025-04-30 13:00:00,52.74,52.81,52.63,52.8,472612.0,52.3208,52.3902,52.2116,52.3803,472612.0
2025-04-30 13:30:00,52.8,52.88,52.79,52.82,308403.0,52.3803,52.4597,52.3704,52.4001,308403.0
2025-04-30 14:00:00,52.82,52.99,52.78,52.84,827829.0,52.4001,52.5688,52.3604,52.42,827829.0
2025-04-30 14:30:00,52.85,52.88,52.77,52.8,793693.0,52.4299,52.4597,52.3505,52.3803,793693.0
2025-04-30 15:00:00,52.8,52.9,52.8,52.8,643521.0,52.3803,52.4795,52.3803,52.3803,643521.0
2025-04-30 15:30:00,52.8,53.0,52.78,52.85,1432384.0,52.3803,52.5787,52.3604,52.4299,1432384.0
2025-05-01 09:30:00,53.05,53.08,52.73,52.76,756519.0,52.6283,52.6581,52.3108,52.3406,756519.0
2025-05-01 10:00:00,52.78,52.89,52.74,52.87,755968.0,52.3604,52.4696,52.3208,52.4497,755968.0
2025-05-01 10:30:00,52.87,52.9,52.77,52.89,833883.0,52.4497,52.4795,52.3505,52.4696,833883.0
2025-05-01 11:00:00,52.89,52.97,52.85,52.89,622297.0,52.4696,52.5489,52.4299,52.4696,622297.0
2025-05-01 11:30:00,52.89,52.9,52.62,52.65,435475.0,52.4696,52.4795,52.2017,52.2315,435475.0
2025-05-01 12:00:00,52.65,52.7,52.58,52.66,356446.0,52.2315,52.2811,52.162,52.2414,356446.0
2025-05-01 12:30:00,52.66,52.73,52.64,52.68,448221.0,52.2414,52.3108,52.2216,52.2612,448221.0
2025-05-01 13:00:00,52.68,52.82,52.68,52.74,212234.0,52.2612,52.4001,52.2612,52.3208,212234.0
2025-05-01 13:30:00,52.74,52.78,52.67,52.72,413458.0,52.3208,52.3604,52.2513,52.3009,413458.0
2025-05-01 14:00:00,52.72,52.84,52.71,52.8,710962.0,52.3009,52.42,52.291,52.3803,710962.0
2025-05-01 14:30:00,52.8,52.9,52.8,52.8,1252055.0,52.3803,52.4795,52.3803,52.3803,1252055.0
2025-05-01 15:00:00,52.81,52.89,52.78,52.89,835373.0,52.3902,52.4696,52.3604,52.4696,835373.0
2025-05-01 15:30:00,52.89,52.91,52.62,52.64,1069639.0,52.4696,52.4894,52.2017,52.2216,1069639.0
2025-05-02 09:30:00,53.54,53.66,53.46,53.52,591125.0,53.1144,53.2335,53.035,53.0946,591125.0
2025-05-02 10:00:00,53.52,53.7,53.5,53.7,1336181.0,53.0946,53.2731,53.0747,53.2731,1336181.0
2025-05-02 10:30:00,53.7,53.76,53.66,53.74,314034.0,53.2731,53.3327,53.2335,53.3128,314034.0
2025-05-02 11:00:00,53.75,53.76,53.52,53.54,958145.0,53.3227,53.3327,53.0946,53.1144,958145.0
2025-05-02 11:30:00,53.54,53.59,53.5,53.53,1668312.0,53.1144,53.164,53.0747,53.1045,1668312.0
2025-05-02 12:00:00,53.52,53.66,53.51,53.62,726025.0,53.0946,53.2335,53.0846,53.1938,726025.0
2025-05-02 12:30:00,53.62,53.65,53.57,53.58,452185.0,53.1938,53.2235,53.1442,53.1541,452185.0
2025-05-02 13:00:00,53.55,53.58,53.49,53.55,388274.0,53.1243,53.1541,53.0648,53.1243,388274.0
2025-05-02 13:30:00,53.56,53.61,53.55,53.55,442419.0,53.1342,53.1839,53.1243,53.1243,442419.0
2025-05-02 14:00:00,53.55,53.62,53.55,53.6,468255.0,53.1243,53.1938,53.1243,53.1739,468255.0
2025-05-02 14:30:00,53.61,53.64,53.51,53.57,476308.0,53.1839,53.2136,53.0846,53.1442,476308.0
2025-05-02 15:00:00,53.57,53.66,53.54,53.65,832655.0,53.1442,53.2335,53.1144,53.2235,832655.0
2025-05-02 15:30:00,53.64,53.66,53.59,53.61,706824.0,53.2136,53.2335,53.164,53.1839,706824.0
2025-05-05 09:30:00,53.79,53.83,53.72,53.76,432018.0,53.3624,53.4021,53.293,53.3327,432018.0
2025-05-05 10:00:00,53.77,53.8,53.73,53.79,998833.0,53.3426,53.3723,53.3029,53.3624,998833.0
2025-05-05 10:30:00,53.8,53.86,53.74,53.84,790609.0,53.3723,53.4319,53.3128,53.412,790609.0
2025-05-05 11:00:00,53.84,53.85,53.76,53.79,537872.0,53.412,53.4219,53.3327,53.3624,537872.0
2025-05-05 11:30:00,53.79,53.81,53.72,53.78,255895.0,53.3624,53.3823,53.293,53.3525,255895.0
2025-05-05 12:00:00,53.78,53.82,53.75,53.79,751636.0,53.3525,53.3922,53.3227,53.3624,751636.0
2025-05-05 12:30:00,53.79,53.81,53.75,53.76,449164.0,53.3624,53.3823,53.3227,53.3327,449164.0
2025-05-05 13:00:00,53.76,53.77,53.72,53.75,313338.0,53.3327,53.3426,53.293,53.3227,313338.0
2025-05-05 13:30:00,53.74,53.78,53.74,53.75,344846.0,53.3128,53.3525,53.3128,53.3227,344846.0
2025-05-05 14:00:00,53.75,53.81,53.74,53.79,385705.0,53.3227,53.3823,53.3128,53.3624,385705.0
2025-05-05 14:30:00,53.79,53.83,53.78,53.8,344398.0,53.3624,53.4021,53.3525,53.3723,344398.0
2025-05-05 15:00:00,53.8,53.83,53.77,53.79,1444460.0,53.3723,53.4021,53.3426,53.3624,1444460.0
2025-05-05 15:30:00,53.79,53.83,53.71,53.72,1040736.0,53.3624,53.4021,53.2831,53.293,1040736.0
2025-05-06 09:30:00,53.69,53.78,53.63,53.69,488694.0,53.2632,53.3525,53.2037,53.2632,488694.0
2025-05-06 10:00:00,53.69,53.85,53.64,53.79,4073193.0,53.2632,53.4219,53.2136,53.3624,4073193.0
2025-05-06 10:30:00,53.8,53.81,53.71,53.75,2099558.0,53.3723,53.3823,53.2831,53.3227,2099558.0
2025-05-06 11:00:00,53.74,53.82,53.73,53.79,680408.0,53.3128,53.3922,53.3029,53.3624,680408.0
2025-05-06 11:30:00,53.8,53.82,53.7,53.71,3711382.0,53.3723,53.3922,53.2731,53.2831,3711382.0
2025-05-06 12:00:00,53.71,53.84,53.69,53.79,875940.0,53.2831,53.412,53.2632,53.3624,875940.0
2025-05-06 12:30:00,53.79,53.85,53.66,53.66,780137.0,53.3624,53.4219,53.2335,53.2335,780137.0
2025-05-06 13:00:00,53.67,53.82,53.67,53.75,417749.0,53.2434,53.3922,53.2434,53.3227,417749.0
2025-05-06 13:30:00,53.75,53.78,53.64,53.66,381501.0,53.3227,53.3525,53.2136,53.2335,381501.0
2025-05-06 14:00:00,53.66,53.76,53.64,53.76,550976.0,53.2335,53.3327,53.2136,53.3327,550976.0
2025-05-06 14:30:00,53.76,53.82,53.75,53.82,650388.0,53.3327,53.3922,53.3227,53.3922,650388.0
2025-05-06 15:00:00,53.81,53.82,53.73,53.79,755189.0,53.3823,53.3922,53.3029,53.3624,755189.0
2025-05-06 15:30:00,53.79,53.83,53.7,53.71,1408576.0,53.3624,53.4021,53.2731,53.2831,1408576.0
2025-05-07 09:30:00,53.61,53.68,53.51,53.66,1226832.0,53.1839,53.2533,53.0846,53.2335,1226832.0
2025-05-07 10:00:00,53.66,53.67,53.57,53.63,734882.0,53.2335,53.2434,53.1442,53.2037,734882.0
2025-05-07 10:30:00,53.64,53.7,53.58,53.59,403001.0,53.2136,53.2731,53.1541,53.164,403001.0
2025-05-07 11:00:00,53.59,53.64,53.53,53.54,1082759.0,53.164,53.2136,53.1045,53.1144,1082759.0
2025-05-07 11:30:00,53.54,53.65,53.53,53.63,475320.0,53.1144,53.2235,53.1045,53.2037,475320.0
2025-05-07 12:00:00,53.63,53.64,53.57,53.57,515122.0,53.2037,53.2136,53.1442,53.1442,515122.0
2025-05-07 12:30:00,53.58,53.73,53.58,53.71,429923.0,53.1541,53.3029,53.1541,53.2831,429923.0
2025-05-07 13:00:00,53.7,53.73,53.64,53.66,585794.0,53.2731,53.3029,53.2136,53.2335,585794.0
2025-05-07 13:30:00,53.65,53.66,53.53,53.57,798997.0,53.2235,53.2335,53.1045,53.1442,798997.0
2025-05-07 14:00:00,53.59,53.66,53.45,53.54,523897.0,53.164,53.2335,53.0251,53.1144,523897.0
2025-05-07 14:30:00,53.54,53.68,53.41,53.63,718927.0,53.1144,53.2533,52.9854,53.2037,718927.0
2025-05-07 15:00:00,53.62,53.62,53.35,53.37,574830.0,53.1938,53.1938,52.9259,52.9458,574830.0
2025-05-07 15:30:00,53.36,53.66,53.35,53.51,1229578.0,52.9358,53.2335,52.9259,53.0846,1229578.0
2025-05-08 09:30:00,53.74,53.74,53.51,53.55,366026.0,53.3128,53.3128,53.0846,53.1243,366026.0
2025-05-08 10:00:00,53.55,53.59,53.48,53.58,454603.0,53.1243,53.164,53.0549,53.1541,454603.0
2025-05-08 10:30:00,53.59,53.61,53.38,53.4,808503.0,53.164,53.1839,52.9557,52.9755,808503.0
2025-05-08 11:00:00,53.4,53.57,53.36,53.52,822502.0,52.9755,53.1442,52.9358,53.0946,822502.0
2025-05-08 11:30:00,53.53,53.65,53.49,53.56,513746.0,53.1045,53.2235,53.0648,53.1342,513746.0
2025-05-08 12:00:00,53.56,53.59,53.49,53.5,713570.0,53.1342,53.164,53.0648,53.0747,713570.0
2025-05-08 12:30:00,53.5,53.61,53.5,53.58,604338.0,53.0747,53.1839,53.0747,53.1541,604338.0
2025-05-08 13:00:00,53.57,53.58,53.47,53.48,319750.0,53.1442,53.1541,53.045,53.0549,319750.0
2025-05-08 13:30:00,53.49,53.52,53.43,53.44,490820.0,53.0648,53.0946,53.0053,53.0152,490820.0
2025-05-08 14:00:00,53.44,53.53,53.43,53.48,1777309.0,53.0152,53.1045,53.0053,53.0549,1777309.0
2025-05-08 14:30:00,53.47,53.53,53.47,53.48,675470.0,53.045,53.1045,53.045,53.0549,675470.0
2025-05-08 15:00:00,53.48,53.53,53.43,53.5,1058724.0,53.0549,53.1045,53.0053,53.0747,1058724.0
2025-05-08 15:30:00,53.5,53.52,53.34,53.34,1492717.0,53.0747,53.0946,52.916,52.916,1492717.0
2025-05-09 09:30:00,53.79,53.79,53.7,53.75,498566.0,53.3624,53.3624,53.2731,53.3227,498566.0
2025-05-09 10:00:00,53.75,53.76,53.67,53.69,497601.0,53.3227,53.3327,53.2434,53.2632,497601.0
2025-05-09 10:30:00,53.7,53.75,53.64,53.67,357881.0,53.2731,53.3227,53.2136,53.2434,357881.0
2025-05-09 11:00:00,53.68,53.71,53.59,53.63,606459.0,53.2533,53.2831,53.164,53.2037,606459.0
2025-05-09 11:30:00,53.63,53.71,53.6,53.71,434367.0,53.2037,53.2831,53.1739,53.2831,434367.0
2025-05-09 12:00:00,53.71,53.72,53.58,53.58,657579.0,53.2831,53.293,53.1541,53.1541,657579.0
2025-05-09 12:30:00,53.58,53.62,53.51,53.53,607782.0,53.1541,53.1938,53.0846,53.1045,607782.0
2025-05-09 13:00:00,53.53,53.62,53.5,53.59,639539.0,53.1045,53.1938,53.0747,53.164,639539.0
2025-05-09 13:30:00,53.6,53.7,53.58,53.69,957446.0,53.1739,53.2731,53.1541,53.2632,957446.0
2025-05-09 14:00:00,53.69,53.7,53.62,53.65,1137822.0,53.2632,53.2731,53.1938,53.2235,1137822.0
2025-05-09 14:30:00,53.65,53.68,53.63,53.67,1044362.0,53.2235,53.2533,53.2037,53.2434,1044362.0
2025-05-09 15:00:00,53.67,53.7,53.63,53.64,979851.0,53.2434,53.2731,53.2037,53.2136,979851.0
2025-05-09 15:30:00,53.63,53.68,53.59,53.68,2867556.0,53.2037,53.2533,53.164,53.2533,2867556.0
2025-05-12 09:30:00,53.77,53.84,53.62,53.64,1043600.0,53.3426,53.412,53.1938,53.2136,1043600.0
2025-05-12 10:00:00,53.64,53.75,53.6,53.64,1946504.0,53.2136,53.3227,53.1739,53.2136,1946504.0
2025-05-12 10:30:00,53.64,53.79,53.52,53.75,685891.0,53.2136,53.3624,53.0946,53.3227,685891.0
2025-05-12 11:00:00,53.76,53.85,53.73,53.81,864193.0,53.3327,53.4219,53.3029,53.3823,864193.0
2025-05-12 11:30:00,53.81,53.85,53.69,53.72,912698.0,53.3823,53.4219,53.2632,53.293,912698.0
2025-05-12 12:00:00,53.71,53.8,53.7,53.74,356203.0,53.2831,53.3723,53.2731,53.3128,356203.0
2025-05-12 12:30:00,53.75,53.82,53.74,53.8,686986.0,53.3227,53.3922,53.3128,53.3723,686986.0
2025-05-12 13:00:00,53.8,53.86,53.79,53.79,492211.0,53.3723,53.4319,53.3624,53.3624,492211.0
2025-05-12 13:30:00,53.79,53.83,53.77,53.79,539668.0,53.3624,53.4021,53.3426,53.3624,539668.0
2025-05-12 14:00:00,53.8,53.83,53.76,53.79,764150.0,53.3723,53.4021,53.3327,53.3624,764150.0
2025-05-12 14:30:00,53.79,53.86,53.78,53.84,419651.0,53.3624,53.4319,53.3525,53.412,419651.0
2025-05-12 15:00:00,53.84,53.89,53.81,53.85,609723.0,53.412,53.4616,53.3823,53.4219,609723.0
2025-05-12 15:30:00,53.84,53.94,53.82,53.93,1579642.0,53.412,53.5112,53.3922,53.5013,1579642.0
2025-05-13 09:30:00,53.86,53.88,53.81,53.84,582077.0,53.4319,53.4517,53.3823,53.412,582077.0
2025-05-13 10:00:00,53.85,53.92,53.82,53.83,674320.0,53.4219,53.4914,53.3922,53.4021,674320.0
2025-05-13 10:30:00,53.83,53.97,53.82,53.96,709213.0,53.4021,53.541,53.3922,53.5311,709213.0
2025-05-13 11:00:00,53.96,54.03,53.94,54.03,518070.0,53.5311,53.6005,53.5112,53.6005,518070.0
2025-05-13 11:30:00,54.02,54.06,53.99,54.02,619031.0,53.5906,53.6303,53.5608,53.5906,619031.0
2025-05-13 12:00:00,54.02,54.02,53.96,54.01,604024.0,53.5906,53.5906,53.5311,53.5807,604024.0
2025-05-13 12:30:00,54.01,54.09,54.0,54.05,669443.0,53.5807,53.66,53.5708,53.6204,669443.0
2025-05-13 13:00:00,54.05,54.08,54.03,54.05,380544.0,53.6204,53.6501,53.6005,53.6204,380544.0
2025-05-13 13:30:00,54.05,54.12,54.05,54.06,496901.0,53.6204,53.6898,53.6204,53.6303,496901.0
2025-05-13 14:00:00,54.05,54.11,54.03,54.05,585409.0,53.6204,53.6799,53.6005,53.6204,585409.0
2025-05-13 14:30:00,54.05,54.13,54.05,54.12,740531.0,53.6204,53.6997,53.6204,53.6898,740531.0
2025-05-13 15:00:00,54.13,54.14,54.09,54.13,1476639.0,53.6997,53.7096,53.66,53.6997,1476639.0
2025-05-13 15:30:00,54.14,54.16,54.03,54.03,1532498.0,53.7096,53.7295,53.6005,53.6005,1532498.0
2025-05-14 09:30:00,54.21,54.23,54.05,54.13,540083.0,53.7791,53.7989,53.6204,53.6997,540083.0
2025-05-14 10:00:00,54.12,54.14,54.04,54.07,1202969.0,53.6898,53.7096,53.6104,53.6402,1202969.0
2025-05-14 10:30:00,54.07,54.07,53.98,54.01,673015.0,53.6402,53.6402,53.5509,53.5807,673015.0
2025-05-14 11:00:00,54.01,54.02,53.88,53.94,685278.0,53.5807,53.5906,53.4517,53.5112,685278.0
2025-05-14 11:30:00,53.95,53.99,53.9,53.93,544341.0,53.5211,53.5608,53.4715,53.5013,544341.0
2025-05-14 12:00:00,53.94,53.99,53.91,53.92,390335.0,53.5112,53.5608,53.4815,53.4914,390335.0
2025-05-14 12:30:00,53.93,53.96,53.76,53.87,863560.0,53.5013,53.5311,53.3327,53.4418,863560.0
2025-05-14 13:00:00,53.86,53.88,53.77,53.83,778219.0,53.4319,53.4517,53.3426,53.4021,778219.0
2025-05-14 13:30:00,53.83,53.87,53.8,53.87,543697.0,53.4021,53.4418,53.3723,53.4418,543697.0
2025-05-14 14:00:00,53.87,53.88,53.77,53.78,610907.0,53.4418,53.4517,53.3426,53.3525,610907.0
2025-05-14 14:30:00,53.78,53.86,53.78,53.83,936359.0,53.3525,53.4319,53.3525,53.4021,936359.0
2025-05-14 15:00:00,53.83,53.84,53.77,53.82,2307477.0,53.4021,53.412,53.3426,53.3922,2307477.0
2025-05-14 15:30:00,53.82,53.85,53.79,53.82,990047.0,53.3922,53.4219,53.3624,53.3922,990047.0
2025-05-15 09:30:00,54.16,54.19,54.08,54.16,611680.0,53.7295,53.7592,53.6501,53.7295,611680.0
2025-05-15 10:00:00,54.17,54.21,54.12,54.13,680721.0,53.7394,53.7791,53.6898,53.6997,680721.0
2025-05-15 10:30:00,54.12,54.16,54.04,54.13,945836.0,53.6898,53.7295,53.6104,53.6997,945836.0
2025-05-15 11:00:00,54.13,54.26,54.11,54.22,588993.0,53.6997,53.8287,53.6799,53.789,588993.0
2025-05-15 11:30:00,54.22,54.3,54.19,54.3,903645.0,53.789,53.8684,53.7592,53.8684,903645.0
2025-05-15 12:00:00,54.3,54.34,54.26,54.29,1055091.0,53.8684,53.908,53.8287,53.8584,1055091.0
2025-05-15 12:30:00,54.28,54.33,54.25,54.32,696681.0,53.8485,53.8981,53.8188,53.8882,696681.0
2025-05-15 13:00:00,54.33,54.37,54.31,54.33,541017.0,53.8981,53.9378,53.8783,53.8981,541017.0
2025-05-15 13:30:00,54.33,54.33,54.26,54.28,404987.0,53.8981,53.8981,53.8287,53.8485,404987.0
2025-05-15 14:00:00,54.28,54.3,54.26,54.28,691519.0,53.8485,53.8684,53.8287,53.8485,691519.0
2025-05-15 14:30:00,54.28,54.33,54.27,54.32,385450.0,53.8485,53.8981,53.8386,53.8882,385450.0
2025-05-15 15:00:00,54.32,54.34,54.28,54.3,820560.0,53.8882,53.908,53.8485,53.8684,820560.0
2025-05-15 15:30:00,54.3,54.39,54.3,54.39,1171091.0,53.8684,53.9577,53.8684,53.9577,1171091.0
2025-05-16 09:30:00,54.36,54.46,54.3,54.46,599777.0,53.9279,54.0271,53.8684,54.0271,599777.0
2025-05-16 10:00:00,54.45,54.46,54.36,54.36,744320.0,54.0172,54.0271,53.9279,53.9279,744320.0
2025-05-16 10:30:00,54.36,54.38,54.2,54.25,2474578.0,53.9279,53.9477,53.7692,53.8188,2474578.0
2025-05-16 11:00:00,54.25,54.3,54.24,54.28,626082.0,53.8188,53.8684,53.8088,53.8485,626082.0
2025-05-16 11:30:00,54.27,54.35,54.26,54.29,517821.0,53.8386,53.918,53.8287,53.8584,517821.0
2025-05-16 12:00:00,54.29,54.37,54.28,54.35,466913.0,53.8584,53.9378,53.8485,53.918,466913.0
2025-05-16 12:30:00,54.35,54.4,54.34,54.39,572109.0,53.918,53.9676,53.908,53.9577,572109.0
2025-05-16 13:00:00,54.38,54.45,54.38,54.44,691962.0,53.9477,54.0172,53.9477,54.0073,691962.0
2025-05-16 13:30:00,54.44,54.45,54.4,54.42,334741.0,54.0073,54.0172,53.9676,53.9874,334741.0
2025-05-16 14:00:00,54.41,54.46,54.41,54.45,573361.0,53.9775,54.0271,53.9775,54.0172,573361.0
2025-05-16 14:30:00,54.45,54.5,54.43,54.48,673021.0,54.0172,54.0668,53.9973,54.0469,673021.0
2025-05-16 15:00:00,54.48,54.53,54.48,54.5,1095379.0,54.0469,54.0965,54.0469,54.0668,1095379.0
2025-05-16 15:30:00,54.5,54.51,54.47,54.51,1112593.0,54.0668,54.0767,54.037,54.0767,1112593.0
2025-05-19 09:30:00,54.44,54.6,54.42,54.59,833525.0,54.0073,54.166,53.9874,54.1561,833525.0
2025-05-19 10:00:00,54.59,54.68,54.56,54.65,968444.0,54.1561,54.2453,54.1263,54.2156,968444.0
2025-05-19 10:30:00,54.65,54.71,54.61,54.68,563773.0,54.2156,54.2751,54.1759,54.2453,563773.0
2025-05-19 11:00:00,54.68,54.75,54.67,54.72,617233.0,54.2453,54.3148,54.2354,54.285,617233.0
2025-05-19 11:30:00,54.72,54.83,54.71,54.73,893662.0,54.285,54.3942,54.2751,54.2949,893662.0
2025-05-19 12:00:00,54.74,54.81,54.71,54.8,433067.0,54.3049,54.3743,54.2751,54.3644,433067.0
2025-05-19 12:30:00,54.8,54.83,54.78,54.82,535352.0,54.3644,54.3942,54.3446,54.3842,535352.0
2025-05-19 13:00:00,54.82,54.86,54.8,54.82,920111.0,54.3842,54.4239,54.3644,54.3842,920111.0
2025-05-19 13:30:00,54.83,54.86,54.77,54.78,836146.0,54.3942,54.4239,54.3346,54.3446,836146.0
2025-05-19 14:00:00,54.77,54.78,54.73,54.75,667142.0,54.3346,54.3446,54.2949,54.3148,667142.0
2025-05-19 14:30:00,54.75,54.82,54.74,54.81,510841.0,54.3148,54.3842,54.3049,54.3743,510841.0
2025-05-19 15:00:00,54.82,54.83,54.78,54.8,481114.0,54.3842,54.3942,54.3446,54.3644,481114.0
2025-05-19 15:30:00,54.8,54.94,54.79,54.94,1274123.0,54.3644,54.5033,54.3545,54.5033,1274123.0
2025-05-20 09:30:00,55.03,55.08,54.99,55.04,1075579.0,54.5926,54.6422,54.5529,54.6025,1075579.0
2025-05-20 10:00:00,55.04,55.09,55.03,55.07,2090517.0,54.6025,54.6521,54.5926,54.6322,2090517.0
2025-05-20 10:30:00,55.06,55.11,55.02,55.07,1322492.0,54.6223,54.6719,54.5826,54.6322,1322492.0
2025-05-20 11:00:00,55.08,55.09,55.03,55.07,741078.0,54.6422,54.6521,54.5926,54.6322,741078.0
2025-05-20 11:30:00,55.07,55.11,55.04,55.11,516749.0,54.6322,54.6719,54.6025,54.6719,516749.0
2025-05-20 12:00:00,55.11,55.13,55.04,55.06,663995.0,54.6719,54.6918,54.6025,54.6223,663995.0
2025-05-20 12:30:00,55.06,55.15,55.05,55.14,1273902.0,54.6223,54.7116,54.6124,54.7017,1273902.0
2025-05-20 13:00:00,55.14,55.19,55.13,55.19,1082843.0,54.7017,54.7513,54.6918,54.7513,1082843.0
2025-05-20 13:30:00,55.18,55.2,55.17,55.19,747930.0,54.7414,54.7612,54.7315,54.7513,747930.0
2025-05-20 14:00:00,55.2,55.22,55.07,55.08,693674.0,54.7612,54.7811,54.6322,54.6422,693674.0
2025-05-20 14:30:00,55.08,55.13,55.07,55.09,617293.0,54.6422,54.6918,54.6322,54.6521,617293.0
2025-05-20 15:00:00,55.09,55.16,55.03,55.15,699241.0,54.6521,54.7215,54.5926,54.7116,699241.0
2025-05-20 15:30:00,55.15,55.21,55.14,55.19,826890.0,54.7116,54.7711,54.7017,54.7513,826890.0
2025-05-21 09:30:00,55.26,55.35,55.26,55.31,762192.0,54.8207,54.91,54.8207,54.8703,762192.0
2025-05-21 10:00:00,55.31,55.42,55.31,55.35,2535488.0,54.8703,54.9795,54.8703,54.91,2535488.0
2025-05-21 10:30:00,55.35,55.37,55.28,55.36,1389035.0,54.91,54.9299,54.8406,54.9199,1389035.0
2025-05-21 11:00:00,55.36,55.44,55.33,55.39,602865.0,54.9199,54.9993,54.8902,54.9497,602865.0
2025-05-21 11:30:00,55.39,55.42,55.35,55.39,1016233.0,54.9497,54.9795,54.91,54.9497,1016233.0
2025-05-21 12:00:00,55.39,55.45,55.37,55.4,645781.0,54.9497,55.0092,54.9299,54.9596,645781.0
2025-05-21 12:30:00,55.39,55.45,55.39,55.41,718892.0,54.9497,55.0092,54.9497,54.9695,718892.0
2025-05-21 13:00:00,55.41,55.45,55.01,55.02,873703.0,54.9695,55.0092,54.5727,54.5826,873703.0
2025-05-21 13:30:00,55.02,55.18,54.95,55.12,660626.0,54.5826,54.7414,54.5132,54.6818,660626.0
2025-05-21 14:00:00,55.12,55.14,54.99,55.07,559547.0,54.6818,54.7017,54.5529,54.6322,559547.0
2025-05-21 14:30:00,55.06,55.12,54.96,54.98,569566.0,54.6223,54.6818,54.5231,54.543,569566.0
2025-05-21 15:00:00,54.97,55.03,54.87,54.89,2095623.0,54.533,54.5926,54.4338,54.4537,2095623.0
2025-05-21 15:30:00,54.9,55.01,54.9,54.9,1791694.0,54.4636,54.5727,54.4636,54.4636,1791694.0
2025-05-22 09:30:00,54.65,54.72,54.6,54.63,786259.0,54.2156,54.285,54.166,54.1957,786259.0
2025-05-22 10:00:00,54.64,54.75,54.63,54.73,952178.0,54.2057,54.3148,54.1957,54.2949,952178.0
2025-05-22 10:30:00,54.74,54.76,54.69,54.74,792118.0,54.3049,54.3247,54.2553,54.3049,792118.0
2025-05-22 11:00:00,54.75,54.85,54.72,54.8,460530.0,54.3148,54.414,54.285,54.3644,460530.0
2025-05-22 11:30:00,54.8,54.87,54.79,54.86,640909.0,54.3644,54.4338,54.3545,54.4239,640909.0
2025-05-22 12:00:00,54.86,54.95,54.84,54.88,713482.0,54.4239,54.5132,54.4041,54.4438,713482.0
2025-05-22 12:30:00,54.89,54.9,54.77,54.77,869889.0,54.4537,54.4636,54.3346,54.3346,869889.0
2025-05-22 13:00:00,54.78,54.86,54.75,54.85,896872.0,54.3446,54.4239,54.3148,54.414,896872.0
2025-05-22 13:30:00,54.84,54.95,54.83,54.92,897656.0,54.4041,54.5132,54.3942,54.4834,897656.0
2025-05-22 14:00:00,54.91,54.97,54.91,54.95,1042703.0,54.4735,54.533,54.4735,54.5132,1042703.0
2025-05-22 14:30:00,54.95,54.98,54.91,54.96,747491.0,54.5132,54.543,54.4735,54.5231,747491.0
2025-05-22 15:00:00,54.96,55.0,54.95,54.99,1023294.0,54.5231,54.5628,54.5132,54.5529,1023294.0
2025-05-22 15:30:00,55.0,55.0,54.82,54.85,1841347.0,54.5628,54.5628,54.3842,54.414,1841347.0
2025-05-23 09:30:00,54.45,54.68,54.44,54.63,816414.0,54.0172,54.2453,54.0073,54.1957,816414.0
2025-05-23 10:00:00,54.64,54.84,54.64,54.77,1510092.0,54.2057,54.4041,54.2057,54.3346,1510092.0
2025-05-23 10:30:00,54.77,54.89,54.75,54.84,747555.0,54.3346,54.4537,54.3148,54.4041,747555.0
2025-05-23 11:00:00,54.84,54.86,54.77,54.8,962506.0,54.4041,54.4239,54.3346,54.3644,962506.0
2025-05-23 11:30:00,54.79,54.93,54.78,54.83,1320797.0,54.3545,54.4934,54.3446,54.3942,1320797.0
2025-05-23 12:00:00,54.84,54.92,54.81,54.91,1338411.0,54.4041,54.4834,54.3743,54.4735,1338411.0
2025-05-23 12:30:00,54.9,54.98,54.85,54.94,622955.0,54.4636,54.543,54.414,54.5033,622955.0
2025-05-23 13:00:00,54.94,55.07,54.92,55.07,847028.0,54.5033,54.6322,54.4834,54.6322,847028.0
2025-05-23 13:30:00,55.06,55.13,55.03,55.07,390093.0,54.6223,54.6918,54.5926,54.6322,390093.0
2025-05-23 14:00:00,55.07,55.13,55.0,55.03,960628.0,54.6322,54.6918,54.5628,54.5926,960628.0
2025-05-23 14:30:00,55.03,55.08,55.0,55.02,648764.0,54.5926,54.6422,54.5628,54.5826,648764.0
2025-05-23 15:00:00,55.01,55.08,54.95,54.98,615233.0,54.5727,54.6422,54.5132,54.543,615233.0
2025-05-23 15:30:00,54.98,55.04,54.94,55.03,1149161.0,54.543,54.6025,54.5033,54.5926,1149161.0
2025-05-27 09:30:00,55.87,55.9,55.69,55.71,1304312.0,55.4259,55.4556,55.2473,55.2672,1304312.0
2025-05-27 10:00:00,55.71,55.87,55.7,55.82,1923033.0,55.2672,55.4259,55.2572,55.3763,1923033.0
2025-05-27 10:30:00,55.82,55.83,55.74,55.76,1253971.0,55.3763,55.3862,55.2969,55.3168,1253971.0
2025-05-27 11:00:00,55.77,55.79,55.72,55.77,800834.0,55.3267,55.3465,55.2771,55.3267,800834.0
2025-05-27 11:30:00,55.77,55.77,55.7,55.71,492684.0,55.3267,55.3267,55.2572,55.2672,492684.0
2025-05-27 12:00:00,55.71,55.82,55.71,55.79,980157.0,55.2672,55.3763,55.2672,55.3465,980157.0
2025-05-27 12:30:00,55.79,55.84,55.77,55.78,797456.0,55.3465,55.3961,55.3267,55.3366,797456.0
2025-05-27 13:00:00,55.79,55.81,55.75,55.76,824756.0,55.3465,55.3664,55.3068,55.3168,824756.0
2025-05-27 13:30:00,55.75,55.82,55.74,55.8,493138.0,55.3068,55.3763,55.2969,55.3564,493138.0
2025-05-27 14:00:00,55.8,55.83,55.78,55.79,675953.0,55.3564,55.3862,55.3366,55.3465,675953.0
2025-05-27 14:30:00,55.79,55.81,55.78,55.79,546080.0,55.3465,55.3664,55.3366,55.3465,546080.0
2025-05-27 15:00:00,55.79,55.81,55.77,55.78,532562.0,55.3465,55.3664,55.3267,55.3366,532562.0
2025-05-27 15:30:00,55.78,55.81,55.75,55.81,1100665.0,55.3366,55.3664,55.3068,55.3664,1100665.0
2025-05-28 09:30:00,55.37,55.42,55.32,55.36,1024127.0,54.9299,54.9795,54.8803,54.9199,1024127.0
2025-05-28 10:00:00,55.36,55.45,55.36,55.41,1414019.0,54.9199,55.0092,54.9199,54.9695,1414019.0
2025-05-28 10:30:00,55.4,55.41,55.29,55.32,1807168.0,54.9596,54.9695,54.8505,54.8803,1807168.0
2025-05-28 11:00:00,55.32,55.38,55.25,55.27,856986.0,54.8803,54.9398,54.8108,54.8307,856986.0
2025-05-28 11:30:00,55.27,55.28,55.2,55.2,907599.0,54.8307,54.8406,54.7612,54.7612,907599.0
2025-05-28 12:00:00,55.21,55.32,55.21,55.3,460945.0,54.7711,54.8803,54.7711,54.8604,460945.0
2025-05-28 12:30:00,55.3,55.33,55.28,55.33,482790.0,54.8604,54.8902,54.8406,54.8902,482790.0
2025-05-28 13:00:00,55.33,55.42,55.31,55.39,686101.0,54.8902,54.9795,54.8703,54.9497,686101.0
2025-05-28 13:30:00,55.39,55.39,55.34,55.35,953692.0,54.9497,54.9497,54.9001,54.91,953692.0
2025-05-28 14:00:00,55.34,55.39,55.33,55.33,689978.0,54.9001,54.9497,54.8902,54.8902,689978.0
2025-05-28 14:30:00,55.34,55.36,55.25,55.35,841546.0,54.9001,54.9199,54.8108,54.91,841546.0
2025-05-28 15:00:00,55.35,55.4,55.32,55.32,900883.0,54.91,54.9596,54.8803,54.8803,900883.0
2025-05-28 15:30:00,55.33,55.34,55.23,55.28,1138615.0,54.8902,54.9001,54.791,54.8406,1138615.0
2025-05-29 09:30:00,55.56,55.62,55.35,55.41,1760656.0,55.1184,55.1779,54.91,54.9695,1760656.0
2025-05-29 10:00:00,55.41,55.48,55.31,55.38,718984.0,54.9695,55.039,54.8703,54.9398,718984.0
2025-05-29 10:30:00,55.38,55.43,55.28,55.43,568536.0,54.9398,54.9894,54.8406,54.9894,568536.0
2025-05-29 11:00:00,55.43,55.5,55.39,55.5,1031700.0,54.9894,55.0588,54.9497,55.0588,1031700.0
2025-05-29 11:30:00,55.5,55.51,55.28,55.32,1423470.0,55.0588,55.0687,54.8406,54.8803,1423470.0
2025-05-29 12:00:00,55.32,55.48,55.27,55.46,605616.0,54.8803,55.039,54.8307,55.0191,605616.0
2025-05-29 12:30:00,55.45,55.53,55.45,55.5,953635.0,55.0092,55.0886,55.0092,55.0588,953635.0
2025-05-29 13:00:00,55.5,55.55,55.44,55.45,930382.0,55.0588,55.1084,54.9993,55.0092,930382.0
2025-05-29 13:30:00,55.45,55.55,55.44,55.48,472006.0,55.0092,55.1084,54.9993,55.039,472006.0
2025-05-29 14:00:00,55.48,55.55,55.45,55.47,419104.0,55.039,55.1084,55.0092,55.0291,419104.0
2025-05-29 14:30:00,55.47,55.55,55.47,55.49,400326.0,55.0291,55.1084,55.0291,55.0489,400326.0
2025-05-29 15:00:00,55.5,55.55,55.48,55.51,757168.0,55.0588,55.1084,55.039,55.0687,757168.0
2025-05-29 15:30:00,55.51,55.55,55.48,55.51,973238.0,55.0687,55.1084,55.039,55.0687,973238.0
2025-05-30 09:30:00,55.53,55.54,55.36,55.39,578323.0,55.0886,55.0985,54.9199,54.9497,578323.0
2025-05-30 10:00:00,55.39,55.58,55.39,55.55,718969.0,54.9497,55.1382,54.9497,55.1084,718969.0
2025-05-30 10:30:00,55.55,55.6,55.41,55.48,504186.0,55.1084,55.158,54.9695,55.039,504186.0
2025-05-30 11:00:00,55.47,55.6,55.46,55.48,920277.0,55.0291,55.158,55.0191,55.039,920277.0
2025-05-30 11:30:00,55.48,55.53,55.43,55.48,1368719.0,55.039,55.0886,54.9894,55.039,1368719.0
2025-05-30 12:00:00,55.48,55.54,55.28,55.29,1190618.0,55.039,55.0985,54.8406,54.8505,1190618.0
2025-05-30 12:30:00,55.3,55.32,55.18,55.27,863390.0,54.8604,54.8803,54.7414,54.8307,863390.0
2025-05-30 13:00:00,55.27,55.39,55.25,55.37,499951.0,54.8307,54.9497,54.8108,54.9299,499951.0
2025-05-30 13:30:00,55.38,55.43,55.36,55.37,510723.0,54.9398,54.9894,54.9199,54.9299,510723.0
2025-05-30 14:00:00,55.38,55.56,55.36,55.52,799470.0,54.9398,55.1184,54.9199,55.0787,799470.0
2025-05-30 14:30:00,55.53,55.55,55.49,55.55,712940.0,55.0886,55.1084,55.0489,55.1084,712940.0
2025-05-30 15:00:00,55.54,55.63,55.53,55.61,1723041.0,55.0985,55.1878,55.0886,55.168,1723041.0
2025-05-30 15:30:00,55.61,55.66,55.55,55.57,2842414.0,55.168,55.2176,55.1084,55.1283,2842414.0
2025-06-02 09:30:00,55.72,55.81,55.6,55.64,601798.0,55.2771,55.3664,55.158,55.1977,601798.0
2025-06-02 10:00:00,55.62,55.87,55.58,55.85,1157912.0,55.1779,55.4259,55.1382,55.406,1157912.0
2025-06-02 10:30:00,55.85,55.95,55.83,55.91,1301119.0,55.406,55.5053,55.3862,55.4656,1301119.0
2025-06-02 11:00:00,55.91,55.99,55.89,55.93,1103450.0,55.4656,55.5449,55.4457,55.4854,1103450.0
2025-06-02 11:30:00,55.93,55.98,55.86,55.95,784079.0,55.4854,55.535,55.416,55.5053,784079.0
2025-06-02 12:00:00,55.94,55.95,55.88,55.9,536517.0,55.4953,55.5053,55.4358,55.4556,536517.0
2025-06-02 12:30:00,55.91,55.96,55.87,55.95,513638.0,55.4656,55.5152,55.4259,55.5053,513638.0
2025-06-02 13:00:00,55.96,56.0,55.9,55.91,456268.0,55.5152,55.5549,55.4556,55.4656,456268.0
2025-06-02 13:30:00,55.91,55.95,55.9,55.93,524214.0,55.4656,55.5053,55.4556,55.4854,524214.0
2025-06-02 14:00:00,55.94,56.06,55.9,56.05,1010190.0,55.4953,55.6144,55.4556,55.6045,1010190.0
2025-06-02 14:30:00,56.06,56.14,56.04,56.13,1060887.0,55.6144,55.6937,55.5945,55.6838,1060887.0
2025-06-02 15:00:00,56.13,56.18,56.11,56.16,806683.0,55.6838,55.7334,55.664,55.7136,806683.0
2025-06-02 15:30:00,56.16,56.23,56.14,56.22,1066502.0,55.7136,55.783,55.6937,55.7731,1066502.0
2025-06-03 09:30:00,55.75,55.79,55.63,55.66,940283.0,55.3068,55.3465,55.1878,55.2176,940283.0
2025-06-03 10:00:00,55.67,55.76,55.54,55.75,1043361.0,55.2275,55.3168,55.0985,55.3068,1043361.0
2025-06-03 10:30:00,55.75,55.78,55.68,55.76,1083133.0,55.3068,55.3366,55.2374,55.3168,1083133.0
2025-06-03 11:00:00,55.76,55.8,55.74,55.78,1018409.0,55.3168,55.3564,55.2969,55.3366,1018409.0
2025-06-03 11:30:00,55.78,55.84,55.76,55.81,781175.0,55.3366,55.3961,55.3168,55.3664,781175.0
2025-06-03 12:00:00,55.81,55.83,55.78,55.8,3129839.0,55.3664,55.3862,55.3366,55.3564,3129839.0
2025-06-03 12:30:00,55.79,55.82,55.76,55.8,681638.0,55.3465,55.3763,55.3168,55.3564,681638.0
2025-06-03 13:00:00,55.81,55.87,55.8,55.85,622973.0,55.3664,55.4259,55.3564,55.406,622973.0
2025-06-03 13:30:00,55.85,55.88,55.83,55.85,1132335.0,55.406,55.4358,55.3862,55.406,1132335.0
2025-06-03 14:00:00,55.85,55.86,55.77,55.83,2022431.0,55.406,55.416,55.3267,55.3862,2022431.0
2025-06-03 14:30:00,55.83,55.86,55.82,55.85,858720.0,55.3862,55.416,55.3763,55.406,858720.0
2025-06-03 15:00:00,55.86,55.87,55.82,55.83,1123449.0,55.416,55.4259,55.3763,55.3862,1123449.0
2025-06-03 15:30:00,55.84,55.86,55.78,55.8,1847681.0,55.3961,55.416,55.3366,55.3564,1847681.0
2025-06-04 09:30:00,56.01,56.07,55.94,56.05,661326.0,55.5648,55.6243,55.4953,55.6045,661326.0
2025-06-04 10:00:00,56.05,56.19,55.99,56.19,1509798.0,55.6045,55.7433,55.5449,55.7433,1509798.0
2025-06-04 10:30:00,56.18,56.24,56.17,56.2,743167.0,55.7334,55.7929,55.7235,55.7533,743167.0
2025-06-04 11:00:00,56.21,56.21,56.12,56.13,1741926.0,55.7632,55.7632,55.6739,55.6838,1741926.0
2025-06-04 11:30:00,56.13,56.17,56.07,56.13,1092377.0,55.6838,55.7235,55.6243,55.6838,1092377.0
2025-06-04 12:00:00,56.13,56.15,56.09,56.13,526381.0,55.6838,55.7037,55.6441,55.6838,526381.0
2025-06-04 12:30:00,56.12,56.21,56.12,56.21,605352.0,55.6739,55.7632,55.6739,55.7632,605352.0
2025-06-04 13:00:00,56.21,56.24,56.19,56.21,784582.0,55.7632,55.7929,55.7433,55.7632,784582.0
2025-06-04 13:30:00,56.21,56.26,56.2,56.23,318127.0,55.7632,55.8128,55.7533,55.783,318127.0
2025-06-04 14:00:00,56.22,56.24,56.2,56.22,889466.0,55.7731,55.7929,55.7533,55.7731,889466.0
2025-06-04 14:30:00,56.22,56.22,56.15,56.16,915792.0,55.7731,55.7731,55.7037,55.7136,915792.0
2025-06-04 15:00:00,56.16,56.18,56.14,56.17,1035258.0,55.7136,55.7334,55.6937,55.7235,1035258.0
2025-06-04 15:30:00,56.16,56.18,56.09,56.1,1124253.0,55.7136,55.7334,55.6441,55.6541,1124253.0
2025-06-05 09:30:00,56.34,56.34,56.14,56.19,1234628.0,55.8922,55.8922,55.6937,55.7433,1234628.0
2025-06-05 10:00:00,56.19,56.27,56.16,56.26,860344.0,55.7433,55.8227,55.7136,55.8128,860344.0
2025-06-05 10:30:00,56.27,56.37,56.19,56.34,1740437.0,55.8227,55.9219,55.7433,55.8922,1740437.0
2025-06-05 11:00:00,56.33,56.34,56.26,56.3,724474.0,55.8822,55.8922,55.8128,55.8525,724474.0
2025-06-05 11:30:00,56.3,56.31,56.18,56.25,648915.0,55.8525,55.8624,55.7334,55.8029,648915.0
2025-06-05 12:00:00,56.24,56.26,56.18,56.25,597591.0,55.7929,55.8128,55.7334,55.8029,597591.0
2025-06-05 12:30:00,56.25,56.26,56.09,56.14,550440.0,55.8029,55.8128,55.6441,55.6937,550440.0
2025-06-05 13:00:00,56.13,56.25,56.11,56.23,475898.0,55.6838,55.8029,55.664,55.783,475898.0
2025-06-05 13:30:00,56.23,56.25,56.19,56.21,395483.0,55.783,55.8029,55.7433,55.7632,395483.0
2025-06-05 14:00:00,56.2,56.21,56.04,56.16,1046602.0,55.7533,55.7632,55.5945,55.7136,1046602.0
2025-06-05 14:30:00,56.16,56.21,56.16,56.18,950492.0,55.7136,55.7632,55.7136,55.7334,950492.0
2025-06-05 15:00:00,56.18,56.19,56.0,56.08,1173153.0,55.7334,55.7433,55.5549,55.6342,1173153.0
2025-06-05 15:30:00,56.08,56.16,56.06,56.11,2992670.0,55.6342,55.7136,55.6144,55.664,2992670.0
2025-06-06 09:30:00,56.23,56.35,56.16,56.28,621547.0,55.783,55.9021,55.7136,55.8326,621547.0
2025-06-06 10:00:00,56.29,56.34,56.2,56.33,681024.0,55.8425,55.8922,55.7533,55.8822,681024.0
2025-06-06 10:30:00,56.32,56.32,56.18,56.19,598500.0,55.8723,55.8723,55.7334,55.7433,598500.0
2025-06-06 11:00:00,56.21,56.28,56.15,56.21,1085265.0,55.7632,55.8326,55.7037,55.7632,1085265.0
2025-06-06 11:30:00,56.21,56.32,56.2,56.29,655868.0,55.7632,55.8723,55.7533,55.8425,655868.0
2025-06-06 12:00:00,56.29,56.31,56.25,56.26,570806.0,55.8425,55.8624,55.8029,55.8128,570806.0
2025-06-06 12:30:00,56.26,56.28,56.13,56.16,810585.0,55.8128,55.8326,55.6838,55.7136,810585.0
2025-06-06 13:00:00,56.16,56.22,56.13,56.19,415070.0,55.7136,55.7731,55.6838,55.7433,415070.0
2025-06-06 13:30:00,56.19,56.22,56.17,56.21,568074.0,55.7433,55.7731,55.7235,55.7632,568074.0
2025-06-06 14:00:00,56.21,56.28,56.21,56.24,610374.0,55.7632,55.8326,55.7632,55.7929,610374.0
2025-06-06 14:30:00,56.25,56.3,56.23,56.25,1447044.0,55.8029,55.8525,55.783,55.8029,1447044.0
2025-06-06 15:00:00,56.26,56.29,56.25,56.27,508779.0,55.8128,55.8425,55.8029,55.8227,508779.0
2025-06-06 15:30:00,56.27,56.31,56.25,56.27,930696.0,55.8227,55.8624,55.8029,55.8227,930696.0
2025-06-09 09:30:00,56.22,56.28,56.19,56.25,902035.0,55.7731,55.8326,55.7433,55.8029,902035.0
2025-06-09 10:00:00,56.25,56.31,56.24,56.29,620999.0,55.8029,55.8624,55.7929,55.8425,620999.0
2025-06-09 10:30:00,56.28,56.33,56.25,56.3,1118993.0,55.8326,55.8822,55.8029,55.8525,1118993.0
2025-06-09 11:00:00,56.3,56.37,56.29,56.36,650306.0,55.8525,55.9219,55.8425,55.912,650306.0
2025-06-09 11:30:00,56.37,56.42,56.36,56.4,620725.0,55.9219,55.9715,55.912,55.9517,620725.0
2025-06-09 12:00:00,56.4,56.4,56.35,56.39,445824.0,55.9517,55.9517,55.9021,55.9418,445824.0
2025-06-09 12:30:00,56.39,56.45,56.38,56.42,515351.0,55.9418,56.0013,55.9318,55.9715,515351.0
2025-06-09 13:00:00,56.42,56.49,56.41,56.47,464939.0,55.9715,56.041,55.9616,56.0211,464939.0
2025-06-09 13:30:00,56.47,56.49,56.44,56.46,630964.0,56.0211,56.041,55.9914,56.0112,630964.0
2025-06-09 14:00:00,56.45,56.5,56.44,56.48,702236.0,56.0013,56.0509,55.9914,56.031,702236.0
2025-06-09 14:30:00,56.48,56.5,56.44,56.47,785715.0,56.031,56.0509,55.9914,56.0211,785715.0
2025-06-09 15:00:00,56.46,56.48,56.42,56.42,624884.0,56.0112,56.031,55.9715,55.9715,624884.0
2025-06-09 15:30:00,56.42,56.43,56.3,56.3,1676323.0,55.9715,55.9814,55.8525,55.8525,1676323.0
2025-06-10 09:30:00,56.5,56.53,56.45,56.5,782492.0,56.0509,56.0806,56.0013,56.0509,782492.0
2025-06-10 10:00:00,56.51,56.53,56.41,56.48,807074.0,56.0608,56.0806,55.9616,56.031,807074.0
2025-06-10 10:30:00,56.47,56.48,56.37,56.38,691266.0,56.0211,56.031,55.9219,55.9318,691266.0
2025-06-10 11:00:00,56.39,56.42,56.35,56.4,574566.0,55.9418,55.9715,55.9021,55.9517,574566.0
2025-06-10 11:30:00,56.4,56.4,56.29,56.38,634996.0,55.9517,55.9517,55.8425,55.9318,634996.0
2025-06-10 12:00:00,56.38,56.43,56.37,56.39,665339.0,55.9318,55.9814,55.9219,55.9418,665339.0
2025-06-10 12:30:00,56.39,56.43,56.37,56.41,588442.0,55.9418,55.9814,55.9219,55.9616,588442.0
2025-06-10 13:00:00,56.41,56.44,56.37,56.39,564260.0,55.9616,55.9914,55.9219,55.9418,564260.0
2025-06-10 13:30:00,56.38,56.41,56.34,56.35,796963.0,55.9318,55.9616,55.8922,55.9021,796963.0
2025-06-10 14:00:00,56.35,56.35,56.28,56.3,916592.0,55.9021,55.9021,55.8326,55.8525,916592.0
2025-06-10 14:30:00,56.3,56.38,56.29,56.35,734553.0,55.8525,55.9318,55.8425,55.9021,734553.0
2025-06-10 15:00:00,56.36,56.44,56.35,56.42,497059.0,55.912,55.9914,55.9021,55.9715,497059.0
2025-06-10 15:30:00,56.42,56.44,56.39,56.43,904966.0,55.9715,55.9914,55.9418,55.9814,904966.0
2025-06-11 09:30:00,56.57,56.62,56.46,56.61,557882.0,56.1203,56.1699,56.0112,56.16,557882.0
2025-06-11 10:00:00,56.61,56.66,56.57,56.63,886506.0,56.16,56.2096,56.1203,56.1798,886506.0
2025-06-11 10:30:00,56.63,56.68,56.61,56.64,731365.0,56.1798,56.2294,56.16,56.1898,731365.0
2025-06-11 11:00:00,56.63,56.66,56.57,56.61,1674908.0,56.1798,56.2096,56.1203,56.16,1674908.0
2025-06-11 11:30:00,56.62,56.62,56.56,56.59,1680491.0,56.1699,56.1699,56.1104,56.1402,1680491.0
2025-06-11 12:00:00,56.59,56.6,56.49,56.57,739473.0,56.1402,56.1501,56.041,56.1203,739473.0
2025-06-11 12:30:00,56.57,56.59,56.55,56.56,639931.0,56.1203,56.1402,56.1005,56.1104,639931.0
2025-06-11 13:00:00,56.57,56.65,56.55,56.63,933736.0,56.1203,56.1997,56.1005,56.1798,933736.0
2025-06-11 13:30:00,56.64,56.64,56.57,56.59,727326.0,56.1898,56.1898,56.1203,56.1402,727326.0
2025-06-11 14:00:00,56.59,56.6,56.4,56.47,2246762.0,56.1402,56.1501,55.9517,56.0211,2246762.0
2025-06-11 14:30:00,56.46,56.52,56.42,56.45,1211489.0,56.0112,56.0707,55.9715,56.0013,1211489.0
2025-06-11 15:00:00,56.45,56.46,56.4,56.42,1270766.0,56.0013,56.0112,55.9517,55.9715,1270766.0
2025-06-11 15:30:00,56.41,56.44,56.37,56.42,1660101.0,55.9616,55.9914,55.9219,55.9715,1660101.0
2025-06-12 09:30:00,56.73,56.81,56.65,56.72,470136.0,56.2791,56.3584,56.1997,56.2691,470136.0
2025-06-12 10:00:00,56.72,56.88,56.72,56.87,726661.0,56.2691,56.4279,56.2691,56.4179,726661.0
2025-06-12 10:30:00,56.87,56.9,56.84,56.84,744905.0,56.4179,56.4477,56.3882,56.3882,744905.0
2025-06-12 11:00:00,56.85,56.88,56.71,56.73,1089215.0,56.3981,56.4279,56.2592,56.2791,1089215.0
2025-06-12 11:30:00,56.73,56.76,56.69,56.73,653246.0,56.2791,56.3088,56.2394,56.2791,653246.0
2025-06-12 12:00:00,56.73,56.8,56.71,56.77,899215.0,56.2791,56.3485,56.2592,56.3187,899215.0
2025-06-12 12:30:00,56.78,56.8,56.73,56.79,738924.0,56.3287,56.3485,56.2791,56.3386,738924.0
2025-06-12 13:00:00,56.79,56.84,56.76,56.78,447153.0,56.3386,56.3882,56.3088,56.3287,447153.0
2025-06-12 13:30:00,56.79,56.87,56.78,56.84,445102.0,56.3386,56.4179,56.3287,56.3882,445102.0
2025-06-12 14:00:00,56.84,56.86,56.82,56.83,750130.0,56.3882,56.408,56.3683,56.3783,750130.0
2025-06-12 14:30:00,56.83,56.86,56.8,56.86,410462.0,56.3783,56.408,56.3485,56.408,410462.0
2025-06-12 15:00:00,56.85,56.87,56.83,56.84,869783.0,56.3981,56.4179,56.3783,56.3882,869783.0
2025-06-12 15:30:00,56.84,56.87,56.81,56.86,1023291.0,56.3882,56.4179,56.3584,56.408,1023291.0
2025-06-13 09:30:00,56.18,56.24,56.09,56.09,535468.0,55.7334,55.7929,55.6441,55.6441,535468.0
2025-06-13 10:00:00,56.11,56.23,56.11,56.18,866143.0,55.664,55.783,55.664,55.7334,866143.0
2025-06-13 10:30:00,56.19,56.26,56.13,56.25,708888.0,55.7433,55.8128,55.6838,55.8029,708888.0
2025-06-13 11:00:00,56.25,56.37,56.22,56.36,931685.0,55.8029,55.9219,55.7731,55.912,931685.0
2025-06-13 11:30:00,56.36,56.42,56.35,56.39,1141374.0,55.912,55.9715,55.9021,55.9418,1141374.0
2025-06-13 12:00:00,56.4,56.48,56.38,56.42,1188146.0,55.9517,56.031,55.9318,55.9715,1188146.0
2025-06-13 12:30:00,56.43,56.45,56.36,56.4,773823.0,55.9814,56.0013,55.912,55.9517,773823.0
2025-06-13 13:00:00,56.39,56.4,56.28,56.29,563364.0,55.9418,55.9517,55.8326,55.8425,563364.0
2025-06-13 13:30:00,56.29,56.32,56.23,56.3,765061.0,55.8425,55.8723,55.783,55.8525,765061.0
2025-06-13 14:00:00,56.29,56.33,56.13,56.14,1059447.0,55.8425,55.8822,55.6838,55.6937,1059447.0
2025-06-13 14:30:00,56.14,56.15,56.03,56.13,936205.0,55.6937,55.7037,55.5846,55.6838,936205.0
2025-06-13 15:00:00,56.12,56.16,56.06,56.08,914827.0,55.6739,55.7136,55.6144,55.6342,914827.0
2025-06-13 15:30:00,56.08,56.18,56.04,56.17,765395.0,55.6342,55.7334,55.5945,55.7235,765395.0
2025-06-16 09:30:00,56.66,56.79,56.6,56.78,966204.0,56.2096,56.3386,56.1501,56.3287,966204.0
2025-06-16 10:00:00,56.8,56.9,56.79,56.88,833440.0,56.3485,56.4477,56.3386,56.4279,833440.0
2025-06-16 10:30:00,56.87,56.91,56.79,56.8,903716.0,56.4179,56.4576,56.3386,56.3485,903716.0
2025-06-16 11:00:00,56.81,56.82,56.72,56.73,533397.0,56.3584,56.3683,56.2691,56.2791,533397.0
2025-06-16 11:30:00,56.75,56.79,56.68,56.71,793416.0,56.2989,56.3386,56.2294,56.2592,793416.0
2025-06-16 12:00:00,56.71,56.77,56.7,56.71,730508.0,56.2592,56.3187,56.2493,56.2592,730508.0
2025-06-16 12:30:00,56.71,56.73,56.64,56.66,1640808.0,56.2592,56.2791,56.1898,56.2096,1640808.0
2025-06-16 13:00:00,56.66,56.67,56.56,56.64,823455.0,56.2096,56.2195,56.1104,56.1898,823455.0
2025-06-16 13:30:00,56.63,56.66,56.56,56.57,854255.0,56.1798,56.2096,56.1104,56.1203,854255.0
2025-06-16 14:00:00,56.56,56.59,56.55,56.57,696493.0,56.1104,56.1402,56.1005,56.1203,696493.0
2025-06-16 14:30:00,56.57,56.57,56.51,56.54,906954.0,56.1203,56.1203,56.0608,56.0906,906954.0
2025-06-16 15:00:00,56.54,56.54,56.43,56.47,1268864.0,56.0906,56.0906,55.9814,56.0211,1268864.0
2025-06-16 15:30:00,56.46,56.47,56.41,56.45,1579710.0,56.0112,56.0211,55.9616,56.0013,1579710.0
2025-06-17 09:30:00,56.21,56.24,56.13,56.22,1142930.0,55.7632,55.7929,55.6838,55.7731,1142930.0
2025-06-17 10:00:00,56.22,56.25,56.12,56.16,753165.0,55.7731,55.8029,55.6739,55.7136,753165.0
2025-06-17 10:30:00,56.15,56.17,56.01,56.06,547254.0,55.7037,55.7235,55.5648,55.6144,547254.0
2025-06-17 11:00:00,56.07,56.15,56.01,56.03,626861.0,55.6243,55.7037,55.5648,55.5846,626861.0
2025-06-17 11:30:00,56.02,56.12,56.01,56.11,498981.0,55.5747,55.6739,55.5648,55.664,498981.0
2025-06-17 12:00:00,56.11,56.19,56.09,56.13,940682.0,55.664,55.7433,55.6441,55.6838,940682.0
2025-06-17 12:30:00,56.12,56.14,55.91,55.94,1009245.0,55.6739,55.6937,55.4656,55.4953,1009245.0
2025-06-17 13:00:00,55.93,55.96,55.83,55.84,872640.0,55.4854,55.5152,55.3862,55.3961,872640.0
2025-06-17 13:30:00,55.83,55.91,55.72,55.76,958690.0,55.3862,55.4656,55.2771,55.3168,958690.0
2025-06-17 14:00:00,55.76,55.78,55.69,55.71,1237225.0,55.3168,55.3366,55.2473,55.2672,1237225.0
2025-06-17 14:30:00,55.71,55.77,55.68,55.73,633723.0,55.2672,55.3267,55.2374,55.287,633723.0
2025-06-17 15:00:00,55.73,55.77,55.71,55.77,991398.0,55.287,55.3267,55.2672,55.3267,991398.0
2025-06-17 15:30:00,55.77,55.77,55.68,55.73,1179717.0,55.3267,55.3267,55.2374,55.287,1179717.0
2025-06-18 09:30:00,55.98,55.98,55.84,55.88,1974212.0,55.535,55.535,55.3961,55.4358,1974212.0
2025-06-18 10:00:00,55.89,56.12,55.85,56.1,3466246.0,55.4457,55.6739,55.406,55.6541,3466246.0
2025-06-18 10:30:00,56.09,56.13,56.06,56.07,1503038.0,55.6441,55.6838,55.6144,55.6243,1503038.0
2025-06-18 11:00:00,56.07,56.11,56.03,56.1,712206.0,55.6243,55.664,55.5846,55.6541,712206.0
2025-06-18 11:30:00,56.11,56.13,56.06,56.08,686039.0,55.664,55.6838,55.6144,55.6342,686039.0
2025-06-18 12:00:00,56.08,56.14,56.04,56.05,679166.0,55.6342,55.6937,55.5945,55.6045,679166.0
2025-06-18 12:30:00,56.04,56.07,56.02,56.02,527307.0,55.5945,55.6243,55.5747,55.5747,527307.0
2025-06-18 13:00:00,56.02,56.05,55.99,56.0,570290.0,55.5747,55.6045,55.5449,55.5549,570290.0
2025-06-18 13:30:00,56.0,56.04,55.93,56.02,1043251.0,55.5549,55.5945,55.4854,55.5747,1043251.0
2025-06-18 14:00:00,56.02,56.19,55.96,56.07,1621382.0,55.5747,55.7433,55.5152,55.6243,1621382.0
2025-06-18 14:30:00,56.08,56.16,55.8,55.82,1559340.0,55.6342,55.7136,55.3564,55.3763,1559340.0
2025-06-18 15:00:00,55.82,55.93,55.76,55.79,1281225.0,55.3763,55.4854,55.3168,55.3465,1281225.0
2025-06-18 15:30:00,55.78,55.91,55.76,55.88,1445583.0,55.3366,55.4656,55.3168,55.4358,1445583.0
2025-06-20 09:30:00,55.52,55.54,55.3,55.33,1204521.0,55.52,55.54,55.3,55.33,1204521.0
2025-06-20 10:00:00,55.33,55.37,55.21,55.25,1464484.0,55.33,55.37,55.21,55.25,1464484.0
2025-06-20 10:30:00,55.26,55.26,55.09,55.15,1169198.0,55.26,55.26,55.09,55.15,1169198.0
2025-06-20 11:00:00,55.14,55.24,55.11,55.15,1235119.0,55.14,55.24,55.11,55.15,1235119.0
2025-06-20 11:30:00,55.15,55.23,55.11,55.13,1557102.0,55.15,55.23,55.11,55.13,1557102.0
2025-06-20 12:00:00,55.12,55.18,55.11,55.18,1414936.0,55.12,55.18,55.11,55.18,1414936.0
2025-06-20 12:30:00,55.17,55.22,55.16,55.19,781577.0,55.17,55.22,55.16,55.19,781577.0
2025-06-20 13:00:00,55.18,55.22,55.07,55.08,845342.0,55.18,55.22,55.07,55.08,845342.0
2025-06-20 13:30:00,55.07,55.1,55.03,55.1,546326.0,55.07,55.1,55.03,55.1,546326.0
2025-06-20 14:00:00,55.1,55.18,55.09,55.15,555019.0,55.1,55.18,55.09,55.15,555019.0
2025-06-20 14:30:00,55.16,55.18,55.06,55.07,493548.0,55.16,55.18,55.06,55.07,493548.0
2025-06-20 15:00:00,55.08,55.12,55.06,55.07,514983.0,55.08,55.12,55.06,55.07,514983.0
2025-06-20 15:30:00,55.08,55.09,55.0,55.01,1901644.0,55.08,55.09,55.0,55.01,1901644.0